KissMeData/148150/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202500	3520647690	9760	9760	9760	9760	5386
3	20240424	202400	3520647690	9760	9760	9760	9760	0
4	20240424	202300	3520647690	9760	9760	9760	9760	0
5	20240424	202200	3520647690	9760	9760	9760	9760	0
6	20240424	202100	3520647690	9760	9760	9760	9760	0
7	20240424	202000	3520647690	9760	9760	9760	9760	0
8	20240424	201900	3520647690	9760	9760	9760	9760	0
9	20240424	201800	3520647690	9760	9760	9760	9760	0
10	20240424	201700	3520647690	9760	9760	9760	9760	0
11	20240424	201600	3520647690	9760	9760	9760	9760	0
12	20240424	201500	3520647690	9760	9760	9760	9760	0
13	20240424	201400	3520647690	9760	9760	9760	9760	0
14	20240424	201300	3520647690	9760	9760	9760	9760	0
15	20240424	201200	3520647690	9760	9760	9760	9760	0
16	20240424	201100	3520647690	9760	9760	9760	9760	0
17	20240424	201000	3520647690	9760	9760	9760	9760	0
18	20240424	200900	3520647690	9760	9760	9760	9760	0
19	20240424	200800	3520647690	9760	9760	9760	9760	0
20	20240424	200700	3520647690	9760	9760	9760	9760	0
21	20240424	200600	3520647690	9760	9760	9760	9760	0
22	20240424	200500	3520647690	9760	9760	9760	9760	0
23	20240424	200400	3520647690	9760	9760	9760	9760	0
24	20240424	200300	3520647690	9760	9760	9760	9760	0
25	20240424	200200	3520647690	9760	9760	9760	9760	0
26	20240424	200100	3520647690	9760	9760	9760	9760	0
27	20240424	200000	3520647690	9760	9760	9760	9760	0
28	20240424	195900	3520647690	9760	9760	9760	9760	0
29	20240424	195800	3520647690	9760	9760	9760	9760	0
30	20240424	195700	3520647690	9760	9760	9760	9760	0
31	20240424	195600	3520647690	9760	9760	9760	9760	0
32	20240424	195500	3520647690	9760	9760	9760	9760	5386
33	20240424	195400	3520647690	9760	9760	9760	9760	0
34	20240424	195300	3520647690	9760	9760	9760	9760	0
35	20240424	195200	3520647690	9760	9760	9760	9760	0
36	20240424	195100	3520647690	9760	9760	9760	9760	0
37	20240424	195000	3520647690	9760	9760	9760	9760	0
38	20240424	194900	3520647690	9760	9760	9760	9760	0
39	20240424	194800	3520647690	9760	9760	9760	9760	0
40	20240424	194700	3520647690	9760	9760	9760	9760	0
41	20240424	194600	3520647690	9760	9760	9760	9760	0
42	20240424	194500	3520647690	9760	9760	9760	9760	0
43	20240424	194400	3520647690	9760	9760	9760	9760	0
44	20240424	194300	3520647690	9760	9760	9760	9760	0
45	20240424	194200	3520647690	9760	9760	9760	9760	0
46	20240424	194100	3520647690	9760	9760	9760	9760	0
47	20240424	194000	3520647690	9760	9760	9760	9760	0
48	20240424	193900	3520647690	9760	9760	9760	9760	0
49	20240424	193800	3520647690	9760	9760	9760	9760	0
50	20240424	193700	3520647690	9760	9760	9760	9760	0
51	20240424	193600	3520647690	9760	9760	9760	9760	0
52	20240424	193500	3520647690	9760	9760	9760	9760	0
53	20240424	193400	3520647690	9760	9760	9760	9760	0
54	20240424	193300	3520647690	9760	9760	9760	9760	0
55	20240424	193200	3520647690	9760	9760	9760	9760	0
56	20240424	193100	3520647690	9760	9760	9760	9760	0
57	20240424	193000	3520647690	9760	9760	9760	9760	0
58	20240424	192900	3520647690	9760	9760	9760	9760	0
59	20240424	192800	3520647690	9760	9760	9760	9760	0
60	20240424	192700	3520647690	9760	9760	9760	9760	0
61	20240424	192600	3520647690	9760	9760	9760	9760	0
62	20240424	192500	3520647690	9760	9760	9760	9760	5386
63	20240424	192400	3520647690	9760	9760	9760	9760	0
64	20240424	192300	3520647690	9760	9760	9760	9760	0
65	20240424	192200	3520647690	9760	9760	9760	9760	0
66	20240424	192100	3520647690	9760	9760	9760	9760	0
67	20240424	192000	3520647690	9760	9760	9760	9760	0
68	20240424	191900	3520647690	9760	9760	9760	9760	0
69	20240424	191800	3520647690	9760	9760	9760	9760	0
70	20240424	191700	3520647690	9760	9760	9760	9760	0
71	20240424	191600	3520647690	9760	9760	9760	9760	0
72	20240424	191500	3520647690	9760	9760	9760	9760	0
73	20240424	191400	3520647690	9760	9760	9760	9760	0
74	20240424	191300	3520647690	9760	9760	9760	9760	0
75	20240424	191200	3520647690	9760	9760	9760	9760	0
76	20240424	191100	3520647690	9760	9760	9760	9760	0
77	20240424	191000	3520647690	9760	9760	9760	9760	0
78	20240424	190900	3520647690	9760	9760	9760	9760	0
79	20240424	190800	3520647690	9760	9760	9760	9760	0
80	20240424	190700	3520647690	9760	9760	9760	9760	0
81	20240424	190600	3520647690	9760	9760	9760	9760	0
82	20240424	190500	3520647690	9760	9760	9760	9760	0
83	20240424	190400	3520647690	9760	9760	9760	9760	0
84	20240424	190300	3520647690	9760	9760	9760	9760	0
85	20240424	190200	3520647690	9760	9760	9760	9760	0
86	20240424	190100	3520647690	9760	9760	9760	9760	0
87	20240424	190000	3520647690	9760	9760	9760	9760	0
88	20240424	185900	3520647690	9760	9760	9760	9760	0
89	20240424	185800	3520647690	9760	9760	9760	9760	0
90	20240424	185700	3520647690	9760	9760	9760	9760	0
91	20240424	185600	3520647690	9760	9760	9760	9760	0
92	20240424	185500	3520647690	9760	9760	9760	9760	5386
93	20240424	185400	3520647690	9760	9760	9760	9760	0
94	20240424	185300	3520647690	9760	9760	9760	9760	0
95	20240424	185200	3520647690	9760	9760	9760	9760	0
96	20240424	185100	3520647690	9760	9760	9760	9760	0
97	20240424	185000	3520647690	9760	9760	9760	9760	0
98	20240424	184900	3520647690	9760	9760	9760	9760	0
99	20240424	184800	3520647690	9760	9760	9760	9760	0
100	20240424	184700	3520647690	9760	9760	9760	9760	0
101	20240424	184600	3520647690	9760	9760	9760	9760	0
102	20240424	184500	3520647690	9760	9760	9760	9760	0
103	20240424	184400	3520647690	9760	9760	9760	9760	0
104	20240424	184300	3520647690	9760	9760	9760	9760	0
105	20240424	184200	3520647690	9760	9760	9760	9760	0
106	20240424	184100	3520647690	9760	9760	9760	9760	0
107	20240424	184000	3520647690	9760	9760	9760	9760	0
108	20240424	183900	3520647690	9760	9760	9760	9760	0
109	20240424	183800	3520647690	9760	9760	9760	9760	0
110	20240424	183700	3520647690	9760	9760	9760	9760	0
111	20240424	183600	3520647690	9760	9760	9760	9760	0
112	20240424	183500	3520647690	9760	9760	9760	9760	0
113	20240424	183400	3520647690	9760	9760	9760	9760	0
114	20240424	183300	3520647690	9760	9760	9760	9760	0
115	20240424	183200	3520647690	9760	9760	9760	9760	0
116	20240424	183100	3520647690	9760	9760	9760	9760	0
117	20240424	183000	3520647690	9760	9760	9760	9760	0
118	20240424	182900	3520647690	9760	9760	9760	9760	0
119	20240424	182800	3520647690	9760	9760	9760	9760	0
120	20240424	182700	3520647690	9760	9760	9760	9760	0
121	20240424	182600	3520647690	9760	9760	9760	9760	0
122	20240424	182500	3520647690	9760	9760	9760	9760	5386
123	20240424	182400	3520647690	9760	9760	9760	9760	0
124	20240424	182300	3520647690	9760	9760	9760	9760	0
125	20240424	182200	3520647690	9760	9760	9760	9760	0
126	20240424	182100	3520647690	9760	9760	9760	9760	0
127	20240424	182000	3520647690	9760	9760	9760	9760	0
128	20240424	181900	3520647690	9760	9760	9760	9760	0
129	20240424	181800	3520647690	9760	9760	9760	9760	0
130	20240424	181700	3520647690	9760	9760	9760	9760	0
131	20240424	181600	3520647690	9760	9760	9760	9760	0
132	20240424	181500	3520647690	9760	9760	9760	9760	0
133	20240424	181400	3520647690	9760	9760	9760	9760	0
134	20240424	181300	3520647690	9760	9760	9760	9760	0
135	20240424	181200	3520647690	9760	9760	9760	9760	0
136	20240424	181100	3520647690	9760	9760	9760	9760	0
137	20240424	181000	3520647690	9760	9760	9760	9760	0
138	20240424	180900	3520647690	9760	9760	9760	9760	0
139	20240424	180800	3520647690	9760	9760	9760	9760	0
140	20240424	180700	3520647690	9760	9760	9760	9760	0
141	20240424	180600	3520647690	9760	9760	9760	9760	0
142	20240424	180500	3520647690	9760	9760	9760	9760	0
143	20240424	180400	3520647690	9760	9760	9760	9760	0
144	20240424	180300	3520647690	9760	9760	9760	9760	0
145	20240424	180200	3520647690	9760	9760	9760	9760	0
146	20240424	180100	3520647690	9760	9760	9760	9760	0
147	20240424	180000	3520647690	9760	9760	9760	9760	0
148	20240424	175900	3520647690	9760	9760	9760	9760	0
149	20240424	175800	3520647690	9760	9760	9760	9760	0
150	20240424	175700	3520647690	9760	9760	9760	9760	0
151	20240424	175600	3520647690	9760	9760	9760	9760	0
152	20240424	175500	3520647690	9760	9760	9760	9760	5386
153	20240424	175400	3520647690	9760	9760	9760	9760	0
154	20240424	175300	3520647690	9760	9760	9760	9760	0
155	20240424	175200	3520647690	9760	9760	9760	9760	0
156	20240424	175100	3520647690	9760	9760	9760	9760	0
157	20240424	175000	3520647690	9760	9760	9760	9760	0
158	20240424	174900	3520647690	9760	9760	9760	9760	0
159	20240424	174800	3520647690	9760	9760	9760	9760	0
160	20240424	174700	3520647690	9760	9760	9760	9760	0
161	20240424	174600	3520647690	9760	9760	9760	9760	0
162	20240424	174500	3520647690	9760	9760	9760	9760	0
163	20240424	174400	3520647690	9760	9760	9760	9760	0
164	20240424	174300	3520647690	9760	9760	9760	9760	0
165	20240424	174200	3520647690	9760	9760	9760	9760	0
166	20240424	174100	3520647690	9760	9760	9760	9760	0
167	20240424	174000	3520647690	9760	9760	9760	9760	0
168	20240424	173900	3520647690	9760	9760	9760	9760	0
169	20240424	173800	3520647690	9760	9760	9760	9760	0
170	20240424	173700	3520647690	9760	9760	9760	9760	0
171	20240424	173600	3520647690	9760	9760	9760	9760	0
172	20240424	173500	3520647690	9760	9760	9760	9760	0
173	20240424	173400	3520647690	9760	9760	9760	9760	0
174	20240424	173300	3520647690	9760	9760	9760	9760	0
175	20240424	173200	3520647690	9760	9760	9760	9760	0
176	20240424	173100	3520647690	9760	9760	9760	9760	0
177	20240424	173000	3520647690	9760	9760	9760	9760	0
178	20240424	172900	3520647690	9760	9760	9760	9760	0
179	20240424	172800	3520647690	9760	9760	9760	9760	0
180	20240424	172700	3520647690	9760	9760	9760	9760	0
181	20240424	172600	3520647690	9760	9760	9760	9760	0
182	20240424	172500	3520647690	9760	9760	9760	9760	5386
183	20240424	172400	3520647690	9760	9760	9760	9760	0
184	20240424	172300	3520647690	9760	9760	9760	9760	0
185	20240424	172200	3520647690	9760	9760	9760	9760	0
186	20240424	172100	3520647690	9760	9760	9760	9760	0
187	20240424	172000	3520647690	9760	9760	9760	9760	0
188	20240424	171900	3520647690	9760	9760	9760	9760	0
189	20240424	171800	3520647690	9760	9760	9760	9760	0
190	20240424	171700	3520647690	9760	9760	9760	9760	0
191	20240424	171600	3520647690	9760	9760	9760	9760	0
192	20240424	171500	3520647690	9760	9760	9760	9760	0
193	20240424	171400	3520647690	9760	9760	9760	9760	0
194	20240424	171300	3520647690	9760	9760	9760	9760	0
195	20240424	171200	3520647690	9760	9760	9760	9760	0
196	20240424	171100	3520647690	9760	9760	9760	9760	0
197	20240424	171000	3520647690	9760	9760	9760	9760	0
198	20240424	170900	3520647690	9760	9760	9760	9760	0
199	20240424	170800	3520647690	9760	9760	9760	9760	0
200	20240424	170700	3520647690	9760	9760	9760	9760	0
201	20240424	170600	3520647690	9760	9760	9760	9760	0
202	20240424	170500	3520647690	9760	9760	9760	9760	0
203	20240424	170400	3520647690	9760	9760	9760	9760	0
204	20240424	170300	3520647690	9760	9760	9760	9760	0
205	20240424	170200	3520647690	9760	9760	9760	9760	0
206	20240424	170100	3520647690	9760	9760	9760	9760	0
207	20240424	170000	3520647690	9760	9760	9760	9760	0
208	20240424	165900	3520647690	9760	9760	9760	9760	0
209	20240424	165800	3520647690	9760	9760	9760	9760	0
210	20240424	165700	3520647690	9760	9760	9760	9760	0
211	20240424	165600	3520647690	9760	9760	9760	9760	0
212	20240424	165500	3520647690	9760	9760	9760	9760	5386
213	20240424	165400	3520647690	9760	9760	9760	9760	0
214	20240424	165300	3520647690	9760	9760	9760	9760	0
215	20240424	165200	3520647690	9760	9760	9760	9760	0
216	20240424	165100	3520647690	9760	9760	9760	9760	0
217	20240424	165000	3520647690	9760	9760	9760	9760	0
218	20240424	164900	3520647690	9760	9760	9760	9760	0
219	20240424	164800	3520647690	9760	9760	9760	9760	0
220	20240424	164700	3520647690	9760	9760	9760	9760	0
221	20240424	164600	3520647690	9760	9760	9760	9760	0
222	20240424	164500	3520647690	9760	9760	9760	9760	0
223	20240424	164400	3520647690	9760	9760	9760	9760	0
224	20240424	164300	3520647690	9760	9760	9760	9760	0
225	20240424	164200	3520647690	9760	9760	9760	9760	0
226	20240424	164100	3520647690	9760	9760	9760	9760	0
227	20240424	164000	3520647690	9760	9760	9760	9760	0
228	20240424	163900	3520647690	9760	9760	9760	9760	0
229	20240424	163800	3520647690	9760	9760	9760	9760	0
230	20240424	163700	3520647690	9760	9760	9760	9760	0
231	20240424	163600	3520647690	9760	9760	9760	9760	0
232	20240424	163500	3520647690	9760	9760	9760	9760	0
233	20240424	163400	3520647690	9760	9760	9760	9760	0
234	20240424	163300	3520647690	9760	9760	9760	9760	0
235	20240424	163200	3520647690	9760	9760	9760	9760	0
236	20240424	163100	3520647690	9760	9760	9760	9760	0
237	20240424	163000	3520647690	9760	9760	9760	9760	0
238	20240424	162900	3520647690	9760	9760	9760	9760	0
239	20240424	162800	3520647690	9760	9760	9760	9760	0
240	20240424	162700	3520647690	9760	9760	9760	9760	0
241	20240424	162600	3520647690	9760	9760	9760	9760	0
242	20240424	162500	3520647690	9760	9760	9760	9760	5386
243	20240424	162400	3520647690	9760	9760	9760	9760	0
244	20240424	162300	3520647690	9760	9760	9760	9760	0
245	20240424	162200	3520647690	9760	9760	9760	9760	0
246	20240424	162100	3520647690	9760	9760	9760	9760	0
247	20240424	162000	3520647690	9760	9760	9760	9760	0
248	20240424	161900	3520647690	9760	9760	9760	9760	0
249	20240424	161800	3520647690	9760	9760	9760	9760	0
250	20240424	161700	3520647690	9760	9760	9760	9760	0
251	20240424	161600	3520647690	9760	9760	9760	9760	0
252	20240424	161500	3520647690	9760	9760	9760	9760	0
253	20240424	161400	3520647690	9760	9760	9760	9760	0
254	20240424	161300	3520647690	9760	9760	9760	9760	0
255	20240424	161200	3520647690	9760	9760	9760	9760	0
256	20240424	161100	3520647690	9760	9760	9760	9760	0
257	20240424	161000	3520647690	9760	9760	9760	9760	0
258	20240424	160900	3520647690	9760	9760	9760	9760	0
259	20240424	160800	3520647690	9760	9760	9760	9760	0
260	20240424	160700	3520647690	9760	9760	9760	9760	0
261	20240424	160600	3520647690	9760	9760	9760	9760	0
262	20240424	160500	3520647690	9760	9760	9760	9760	0
263	20240424	160400	3520647690	9760	9760	9760	9760	0
264	20240424	160300	3520647690	9760	9760	9760	9760	0
265	20240424	160200	3520647690	9760	9760	9760	9760	0
266	20240424	160100	3520647690	9760	9760	9760	9760	0
267	20240424	160000	3520647690	9760	9760	9760	9760	0
268	20240424	155900	3520647690	9760	9760	9760	9760	0
269	20240424	155800	3520647690	9760	9760	9760	9760	0
270	20240424	155700	3520647690	9760	9760	9760	9760	0
271	20240424	155600	3520647690	9760	9760	9760	9760	0
272	20240424	155500	3520647690	9760	9760	9760	9760	5386
273	20240424	155400	3520647690	9760	9760	9760	9760	0
274	20240424	155300	3520647690	9760	9760	9760	9760	0
275	20240424	155200	3520647690	9760	9760	9760	9760	0
276	20240424	155100	3520647690	9760	9760	9760	9760	0
277	20240424	155000	3520647690	9760	9760	9760	9760	0
278	20240424	154900	3520647690	9760	9760	9760	9760	0
279	20240424	154800	3520647690	9760	9760	9760	9760	0
280	20240424	154700	3520647690	9760	9760	9760	9760	0
281	20240424	154600	3520647690	9760	9760	9760	9760	0
282	20240424	154500	3520647690	9760	9760	9760	9760	0
283	20240424	154400	3520647690	9760	9760	9760	9760	0
284	20240424	154300	3520647690	9760	9760	9760	9760	0
285	20240424	154200	3520647690	9760	9760	9760	9760	0
286	20240424	154100	3520647690	9760	9760	9760	9760	0
287	20240424	154000	3520647690	9760	9760	9760	9760	0
288	20240424	153900	3520647690	9760	9760	9760	9760	0
289	20240424	153800	3520647690	9760	9760	9760	9760	0
290	20240424	153700	3520647690	9760	9760	9760	9760	0
291	20240424	153600	3520647690	9760	9760	9760	9760	0
292	20240424	153500	3520647690	9760	9760	9760	9760	0
293	20240424	153400	3520647690	9760	9760	9760	9760	0
294	20240424	153300	3520647690	9760	9760	9760	9760	0
295	20240424	153200	3520647690	9760	9760	9760	9760	0
296	20240424	153100	3520647690	9760	9760	9760	9760	0
297	20240424	153000	3520647690	9760	9760	9760	9760	5386
298	20240424	152900	3468080330	9770	9770	9770	9770	0
299	20240424	152800	3468080330	9770	9770	9770	9770	0
300	20240424	152700	3468080330	9770	9770	9770	9770	0
301	20240424	152600	3468080330	9770	9770	9770	9770	0
302	20240424	152500	3468080330	9770	9770	9770	9770	0
303	20240424	152400	3468080330	9770	9770	9770	9770	0
304	20240424	152300	3468080330	9770	9770	9770	9770	0
305	20240424	152200	3468080330	9770	9770	9770	9770	0
306	20240424	152100	3468080330	9770	9770	9770	9770	0
307	20240424	152000	3468080330	9770	9770	9770	9770	0
308	20240424	151900	3468080330	9770	9770	9770	9750	805
309	20240424	151800	3460219980	9770	9780	9780	9750	1651
310	20240424	151700	3444093830	9770	9760	9770	9760	521
311	20240424	151600	3439004760	9770	9770	9780	9770	508
312	20240424	151500	3434040370	9770	9750	9770	9750	201
313	20240424	151400	3432076850	9770	9760	9770	9750	412
314	20240424	151300	3428051730	9760	9770	9770	9750	1516
315	20240424	151200	3413240530	9770	9750	9770	9750	1530
316	20240424	151100	3398308470	9770	9760	9770	9760	207
317	20240424	151000	3396288130	9760	9760	9760	9750	854
318	20240424	150900	3387953300	9760	9760	9760	9760	6
319	20240424	150800	3387894740	9760	9770	9770	9760	215
320	20240424	150700	3385794390	9780	9760	9780	9760	852
321	20240424	150600	3377469380	9760	9770	9770	9760	390
322	20240424	150500	3373661080	9760	9770	9770	9760	37
323	20240424	150400	3373299810	9770	9770	9780	9770	687
324	20240424	150300	3366586480	9760	9780	9780	9760	70
325	20240424	150200	3365902680	9770	9770	9780	9770	953
326	20240424	150100	3356589330	9790	9790	9790	9790	118
327	20240424	150000	3355434110	9790	9770	9790	9770	497
328	20240424	145900	3350575610	9770	9770	9770	9770	145
329	20240424	145800	3349158960	9780	9750	9780	9740	2300
330	20240424	145700	3326682990	9750	9740	9750	9740	235
331	20240424	145600	3324391940	9740	9740	9740	9730	761
332	20240424	145500	3316979820	9730	9740	9740	9730	3032
333	20240424	145400	3287473440	9740	9740	9740	9740	211
334	20240424	145300	3285418300	9750	9750	9750	9750	0
335	20240424	145200	3285418300	9750	9750	9750	9740	463
336	20240424	145100	3280907780	9740	9770	9770	9740	3824
337	20240424	145000	3243578380	9770	9780	9780	9770	330
338	20240424	144900	3240351180	9770	9770	9770	9770	119
339	20240424	144800	3239188550	9780	9780	9780	9780	400
340	20240424	144700	3235276550	9780	9760	9780	9760	371
341	20240424	144600	3231648810	9760	9760	9760	9760	6
342	20240424	144500	3231590250	9760	9770	9770	9760	431
343	20240424	144400	3227381910	9770	9770	9770	9770	327
344	20240424	144300	3224187120	9780	9780	9780	9780	0
345	20240424	144200	3224187120	9780	9770	9780	9770	425
346	20240424	144100	3220032820	9770	9780	9780	9770	23
347	20240424	144000	3219807960	9770	9770	9770	9770	20
348	20240424	143900	3219612560	9770	9770	9770	9770	525
349	20240424	143800	3214483310	9780	9780	9780	9780	0
350	20240424	143700	3214483310	9780	9780	9780	9770	4243
351	20240424	143600	3172986980	9780	9770	9780	9770	275
352	20240424	143500	3170297690	9780	9780	9780	9780	10
353	20240424	143400	3170199890	9770	9760	9770	9760	29
354	20240424	143300	3169916640	9770	9770	9770	9770	1167
355	20240424	143200	3158515050	9770	9750	9770	9750	213
356	20240424	143100	3156434450	9750	9750	9760	9750	269
357	20240424	143000	3153809670	9760	9760	9760	9760	186
358	20240424	142900	3151994310	9750	9750	9750	9750	21
359	20240424	142800	3151789560	9770	9760	9770	9760	456
360	20240424	142700	3147338800	9770	9770	9770	9760	886
361	20240424	142600	3138682840	9770	9760	9770	9760	226
362	20240424	142500	3136475020	9770	9770	9770	9770	0
363	20240424	142400	3136475020	9770	9760	9770	9760	181
364	20240424	142300	3134706850	9770	9770	9770	9770	400
365	20240424	142200	3130798850	9770	9770	9770	9750	1165
366	20240424	142100	3119425130	9770	9760	9770	9760	166
367	20240424	142000	3117803510	9780	9780	9780	9780	0
368	20240424	141900	3117803510	9780	9760	9780	9760	803
369	20240424	141800	3109956820	9770	9770	9770	9770	3
370	20240424	141700	3109927510	9760	9750	9760	9750	209
371	20240424	141600	3107887950	9750	9760	9760	9750	1119
372	20240424	141500	3096967540	9760	9760	9760	9760	20
373	20240424	141400	3096772340	9760	9780	9780	9760	367
374	20240424	141300	3093186850	9770	9770	9770	9770	21
375	20240424	141200	3092981680	9780	9780	9780	9780	138
376	20240424	141100	3091632040	9780	9770	9780	9770	381
377	20240424	141000	3087906060	9770	9770	9770	9770	0
378	20240424	140900	3087906060	9770	9770	9780	9770	623
379	20240424	140800	3081813420	9770	9760	9770	9760	195
380	20240424	140700	3079908970	9770	9770	9770	9770	323
381	20240424	140600	3076753260	9760	9760	9760	9760	29
382	20240424	140500	3076470220	9760	9760	9760	9760	5
383	20240424	140400	3076421420	9760	9770	9770	9760	199
384	20240424	140300	3074477390	9770	9780	9780	9770	82
385	20240424	140200	3073675690	9780	9770	9780	9770	127
386	20240424	140100	3072433650	9760	9770	9770	9760	605
387	20240424	140000	3066525500	9770	9770	9780	9770	588
388	20240424	135900	3060778470	9760	9770	9770	9760	21
389	20240424	135800	3060573500	9780	9780	9780	9780	0
390	20240424	135700	3060573500	9780	9760	9780	9760	204
391	20240424	135600	3058580380	9780	9780	9780	9780	245
392	20240424	135500	3056184280	9760	9770	9780	9760	103
393	20240424	135400	3055177200	9780	9770	9780	9770	145
394	20240424	135300	3053759360	9770	9770	9770	9770	21
395	20240424	135200	3053554190	9780	9770	9780	9770	470
396	20240424	135100	3048957800	9780	9780	9780	9780	0
397	20240424	135000	3048957800	9780	9770	9780	9760	281
398	20240424	134900	3046210570	9770	9770	9770	9770	25
399	20240424	134800	3045966320	9770	9780	9780	9770	1216
400	20240424	134700	3034075500	9780	9780	9780	9780	110
401	20240424	134600	3032999700	9780	9780	9780	9770	594
402	20240424	134500	3027190980	9780	9770	9780	9770	30
403	20240424	134400	3026897780	9780	9770	9780	9770	307
404	20240424	134300	3023896350	9770	9770	9770	9770	29
405	20240424	134200	3023613020	9780	9780	9780	9780	264
406	20240424	134100	3021031100	9770	9770	9780	9770	165
407	20240424	134000	3019417710	9780	9770	9780	9770	653
408	20240424	133900	3013037810	9760	9760	9760	9760	11
409	20240424	133800	3012930450	9760	9760	9760	9760	23
410	20240424	133700	3012705970	9770	9760	9770	9760	370
411	20240424	133600	3009091310	9760	9760	9760	9760	10
412	20240424	133500	3008993710	9760	9760	9760	9760	12
413	20240424	133400	3008876590	9760	9750	9760	9750	177
414	20240424	133300	3007149080	9750	9750	9750	9750	33
415	20240424	133200	3006827330	9760	9750	9760	9750	157
416	20240424	133100	3005296530	9750	9750	9750	9750	1193
417	20240424	133000	2993664780	9750	9750	9760	9750	228
418	20240424	132900	2991439800	9760	9760	9760	9760	0
419	20240424	132800	2991439800	9760	9750	9760	9750	420
420	20240424	132700	2987340800	9760	9750	9760	9750	284
421	20240424	132600	2984569160	9760	9740	9760	9730	245
422	20240424	132500	2982181190	9750	9750	9750	9750	1805
423	20240424	132400	2964582440	9750	9750	9750	9750	3
424	20240424	132300	2964553190	9750	9750	9750	9750	55
425	20240424	132200	2964016940	9760	9750	9760	9750	368
426	20240424	132100	2960425460	9760	9750	9760	9750	143
427	20240424	132000	2959030080	9750	9750	9750	9750	20
428	20240424	131900	2958835080	9760	9760	9760	9760	209
429	20240424	131800	2956795240	9750	9750	9750	9750	20
430	20240424	131700	2956600240	9760	9750	9760	9750	199
431	20240424	131600	2954658700	9760	9750	9760	9740	339
432	20240424	131500	2951350140	9750	9750	9750	9750	20
433	20240424	131400	2951155140	9750	9750	9750	9750	82
434	20240424	131300	2950355640	9760	9760	9760	9760	0
435	20240424	131200	2950355640	9760	9750	9760	9750	220
436	20240424	131100	2948209590	9750	9740	9750	9740	1509
437	20240424	131000	2933500090	9740	9730	9740	9730	21
438	20240424	130900	2933295750	9740	9740	9740	9740	606
439	20240424	130800	2927393310	9750	9750	9750	9750	30
440	20240424	130700	2927100810	9750	9740	9750	9740	359
441	20240424	130600	2923602560	9730	9730	9730	9730	0
442	20240424	130500	2923602560	9730	9740	9750	9730	309
443	20240424	130400	2920592290	9730	9730	9730	9730	20
444	20240424	130300	2920397690	9750	9750	9750	9750	0
445	20240424	130200	2920397690	9750	9730	9750	9720	283
446	20240424	130100	2917643520	9730	9730	9730	9730	2
447	20240424	130000	2917624060	9730	9710	9730	9710	344
448	20240424	125900	2914280940	9710	9710	9710	9710	33
449	20240424	125800	2913960510	9710	9710	9710	9700	298
450	20240424	125700	2911067940	9710	9700	9710	9700	99
451	20240424	125600	2910106850	9700	9710	9710	9690	449
452	20240424	125500	2905752780	9710	9710	9710	9700	309
453	20240424	125400	2902752590	9710	9700	9710	9700	830
454	20240424	125300	2894700780	9670	9690	9690	9650	2644
455	20240424	125200	2869147920	9700	9700	9700	9690	1216
456	20240424	125100	2857353100	9700	9710	9720	9700	2035
457	20240424	125000	2837607540	9720	9700	9720	9700	4657
458	20240424	124900	2792378160	9690	9710	9710	9680	1242
459	20240424	124800	2780333630	9720	9730	9730	9720	6937
460	20240424	124700	2712892270	9730	9720	9730	9720	230
461	20240424	124600	2710654570	9730	9720	9730	9720	228
462	20240424	124500	2708436570	9720	9720	9720	9720	0
463	20240424	124400	2708436570	9720	9760	9760	9720	3279
464	20240424	124300	2676504570	9760	9770	9770	9760	148
465	20240424	124200	2675059990	9760	9750	9770	9750	807
466	20240424	124100	2667185220	9750	9760	9760	9750	98
467	20240424	124000	2666229410	9760	9760	9760	9760	25
468	20240424	123900	2665985410	9760	9750	9760	9750	373
469	20240424	123800	2662345780	9750	9750	9750	9750	44
470	20240424	123700	2661916780	9750	9750	9760	9750	247
471	20240424	123600	2659506370	9750	9750	9750	9750	64
472	20240424	123500	2658882370	9760	9750	9760	9750	295
473	20240424	123400	2656003690	9750	9750	9750	9750	34
474	20240424	123300	2655672190	9750	9750	9750	9750	66
475	20240424	123200	2655028690	9760	9750	9760	9750	219
476	20240424	123100	2652891760	9750	9740	9750	9740	196
477	20240424	123000	2650980990	9740	9740	9740	9740	68
478	20240424	122900	2650318670	9740	9730	9740	9730	313
479	20240424	122800	2647270690	9740	9740	9740	9730	105
480	20240424	122700	2646248190	9740	9740	9750	9740	2088
481	20240424	122600	2625910790	9740	9750	9750	9740	85
482	20240424	122500	2625082240	9740	9740	9740	9740	726
483	20240424	122400	2618011000	9740	9740	9750	9730	2820
484	20240424	122300	2590545090	9750	9750	9750	9750	15
485	20240424	122200	2590398840	9760	9750	9760	9750	236
486	20240424	122100	2588097350	9750	9750	9760	9750	2834
487	20240424	122000	2560464960	9750	9770	9770	9750	32
488	20240424	121900	2560152500	9760	9770	9770	9760	1497
489	20240424	121800	2545540550	9770	9770	9770	9770	72
490	20240424	121700	2544837110	9770	9780	9780	9770	580
491	20240424	121600	2539169710	9770	9780	9780	9770	569
492	20240424	121500	2533610530	9770	9770	9770	9770	176
493	20240424	121400	2531891010	9770	9790	9790	9770	1950
494	20240424	121300	2512818800	9780	9780	9780	9780	64
495	20240424	121200	2512192880	9790	9790	9790	9780	302
496	20240424	121100	2509236310	9790	9790	9800	9790	2086
497	20240424	121000	2488812590	9790	9790	9790	9790	64
498	20240424	120900	2488186030	9800	9790	9800	9790	559
499	20240424	120800	2482712040	9790	9800	9800	9790	482
500	20240424	120700	2477989080	9800	9790	9800	9790	800
501	20240424	120600	2470149720	9790	9790	9790	9790	97
502	20240424	120500	2469200090	9790	9790	9800	9790	79
503	20240424	120400	2468426560	9800	9800	9800	9790	2489
504	20240424	120300	2444034810	9810	9810	9810	9800	2792
505	20240424	120200	2416665290	9810	9810	9820	9810	85
506	20240424	120100	2415831290	9820	9820	9820	9810	292
507	20240424	120000	2412964230	9820	9820	9820	9810	706
508	20240424	115900	2406031510	9820	9810	9820	9800	3265
509	20240424	115800	2373991260	9800	9810	9810	9800	722
510	20240424	115700	2366915640	9810	9790	9810	9790	4230
511	20240424	115600	2325473230	9780	9780	9790	9780	260
512	20240424	115500	2322928470	9780	9780	9790	9780	492
513	20240424	115400	2318115470	9790	9790	9790	9790	247
514	20240424	115300	2315697340	9780	9780	9780	9770	698
515	20240424	115200	2308871100	9780	9760	9780	9760	3536
516	20240424	115100	2274323700	9770	9760	9770	9760	292
517	20240424	115000	2271471400	9770	9770	9770	9760	230
518	20240424	114900	2269224500	9770	9760	9770	9760	314
519	20240424	114800	2266157040	9760	9760	9760	9760	66
520	20240424	114700	2265512880	9770	9760	9770	9760	273
521	20240424	114600	2262846320	9770	9760	9770	9760	165
522	20240424	114500	2261234280	9770	9750	9770	9750	833
523	20240424	114400	2253103990	9750	9740	9750	9740	176
524	20240424	114300	2251388430	9740	9740	9740	9730	967
525	20240424	114200	2241970050	9740	9730	9740	9730	320
526	20240424	114100	2238853900	9730	9730	9740	9730	341
527	20240424	114000	2235534470	9740	9730	9740	9730	159
528	20240424	113900	2233987300	9740	9740	9740	9730	1132
529	20240424	113800	2222962940	9740	9750	9750	9740	121
530	20240424	113700	2221783390	9760	9750	9760	9750	299
531	20240424	113600	2218866960	9750	9740	9750	9740	1688
532	20240424	113500	2202415840	9740	9740	9740	9740	68
533	20240424	113400	2201753520	9740	9740	9740	9740	1454
534	20240424	113300	2187591560	9740	9760	9760	9740	5076
535	20240424	113200	2138091700	9760	9770	9770	9760	1242
536	20240424	113100	2125968320	9770	9770	9770	9770	248
537	20240424	113000	2123545360	9760	9770	9770	9760	60
538	20240424	112900	2122959360	9770	9760	9770	9760	216
539	20240424	112800	2120849270	9760	9760	9760	9760	183
540	20240424	112700	2119063190	9760	9750	9760	9750	5293
541	20240424	112600	2067403840	9760	9750	9760	9750	491
542	20240424	112500	2062615820	9750	9750	9760	9750	554
543	20240424	112400	2057214300	9750	9750	9760	9750	232
544	20240424	112300	2054950410	9760	9760	9760	9760	54
545	20240424	112200	2054423370	9760	9750	9760	9750	113
546	20240424	112100	2053321330	9760	9750	9760	9750	153
547	20240424	112000	2051828090	9750	9760	9760	9750	356
548	20240424	111900	2048354190	9750	9750	9750	9750	171
549	20240424	111800	2046686940	9750	9760	9760	9750	13
550	20240424	111700	2046560150	9760	9760	9760	9750	429
551	20240424	111600	2042373760	9760	9750	9760	9750	333
552	20240424	111500	2039126470	9750	9750	9750	9750	217
553	20240424	111400	2037010720	9760	9740	9760	9740	228
554	20240424	111300	2034786430	9750	9740	9750	9740	98
555	20240424	111200	2033831370	9740	9750	9750	9740	1731
556	20240424	111100	2016954320	9750	9750	9760	9750	432
557	20240424	111000	2012740460	9750	9760	9760	9750	72
558	20240424	110900	2012037920	9750	9750	9750	9750	462
559	20240424	110800	2007533420	9750	9750	9750	9750	397
560	20240424	110700	2003662670	9750	9760	9760	9750	333
561	20240424	110600	2000412890	9760	9750	9760	9750	164
562	20240424	110500	1998813350	9750	9750	9760	9750	364
563	20240424	110400	1995261710	9750	9760	9760	9750	227
564	20240424	110300	1993048390	9760	9760	9760	9760	105
565	20240424	110200	1992023590	9760	9760	9760	9750	610
566	20240424	110100	1986072120	9760	9750	9760	9750	120
567	20240424	110000	1984901120	9760	9750	9760	9750	894
568	20240424	105900	1976176410	9740	9740	9740	9740	20
569	20240424	105800	1975981610	9750	9750	9750	9750	713
570	20240424	105700	1969029860	9750	9760	9760	9750	298
571	20240424	105600	1966122130	9760	9750	9760	9750	422
572	20240424	105500	1962004050	9750	9750	9750	9750	1
573	20240424	105400	1961994300	9760	9760	9760	9760	288
574	20240424	105300	1959183420	9760	9750	9760	9740	1213
575	20240424	105200	1947353070	9740	9750	9750	9740	285
576	20240424	105100	1944574520	9740	9740	9740	9740	336
577	20240424	105000	1941301880	9760	9770	9770	9760	2310
578	20240424	104900	1918733930	9760	9750	9760	9730	941
579	20240424	104800	1909556790	9750	9740	9750	9730	2028
580	20240424	104700	1889786940	9740	9740	9750	9730	599
581	20240424	104600	1883950470	9750	9730	9750	9730	535
582	20240424	104500	1878739980	9730	9730	9730	9730	54
583	20240424	104400	1878214560	9730	9730	9730	9730	70
584	20240424	104300	1877533460	9730	9730	9730	9730	98
585	20240424	104200	1876579920	9750	9740	9750	9740	611
586	20240424	104100	1870626980	9740	9710	9740	9710	1792
587	20240424	104000	1853190630	9720	9720	9720	9720	338
588	20240424	103900	1849905270	9710	9720	9720	9710	74
589	20240424	103800	1849186190	9720	9710	9720	9710	252
590	20240424	103700	1846738160	9720	9710	9720	9710	1050
591	20240424	103600	1836539410	9710	9700	9710	9690	150
592	20240424	103500	1835084140	9700	9680	9700	9680	534
593	20240424	103400	1829910620	9680	9680	9680	9680	398
594	20240424	103300	1826057980	9680	9670	9680	9670	75
595	20240424	103200	1825332200	9660	9670	9680	9660	236
596	20240424	103100	1823049620	9670	9680	9680	9670	313
597	20240424	103000	1820022610	9670	9680	9680	9670	342
598	20240424	102900	1816712850	9640	9720	9720	9640	25549
599	20240424	102800	1570101510	9720	9740	9740	9720	363
600	20240424	102700	1566573070	9740	9700	9740	9700	861
601	20240424	102600	1558197770	9690	9670	9690	9670	528
602	20240424	102500	1553086340	9670	9650	9670	9650	206
603	20240424	102400	1551096440	9650	9680	9680	9650	866
604	20240424	102300	1542725790	9690	9730	9730	9690	2185
605	20240424	102200	1521517140	9730	9720	9730	9720	121
606	20240424	102100	1520340400	9720	9720	9730	9710	1153
607	20240424	102000	1509136430	9720	9720	9720	9720	272
608	20240424	101900	1506492590	9730	9720	9730	9710	385
609	20240424	101800	1502749040	9720	9720	9720	9720	22
610	20240424	101700	1502535200	9720	9690	9720	9690	639
611	20240424	101600	1496330430	9690	9680	9690	9680	266
612	20240424	101500	1493755350	9680	9660	9680	9660	24
613	20240424	101400	1493523450	9670	9650	9670	9650	304
614	20240424	101300	1490585310	9650	9650	9650	9640	316
615	20240424	101200	1487536110	9650	9650	9650	9650	837
616	20240424	101100	1479459060	9650	9650	9650	9650	1427
617	20240424	101000	1465688510	9660	9650	9660	9650	149
618	20240424	100900	1464249380	9660	9660	9660	9660	134
619	20240424	100800	1462954940	9650	9650	9650	9650	140
620	20240424	100700	1461603940	9650	9660	9660	9650	527
621	20240424	100600	1456517890	9660	9670	9670	9660	87
622	20240424	100500	1455676700	9670	9670	9680	9670	135
623	20240424	100400	1454371160	9680	9660	9680	9650	991
624	20240424	100300	1444790750	9660	9690	9690	9650	1524
625	20240424	100200	1430069550	9670	9670	9690	9670	436
626	20240424	100100	1425852310	9690	9700	9700	9660	711
627	20240424	100000	1418966430	9670	9730	9730	9670	10404
628	20240424	095900	1318276360	9710	9710	9710	9710	837
629	20240424	095800	1310149090	9720	9730	9730	9720	548
630	20240424	095700	1304820250	9730	9730	9730	9720	263
631	20240424	095600	1302262020	9720	9710	9720	9710	913
632	20240424	095500	1293391260	9710	9700	9710	9700	281
633	20240424	095400	1290665550	9700	9720	9730	9700	2603
634	20240424	095300	1265372190	9720	9720	9730	9720	72
635	20240424	095200	1264672280	9720	9720	9720	9720	350
636	20240424	095100	1261270280	9720	9720	9720	9720	581
637	20240424	095000	1255622960	9710	9720	9720	9710	175
638	20240424	094900	1253923160	9700	9700	9700	9700	0
639	20240424	094800	1253923160	9700	9680	9700	9680	769
640	20240424	094700	1246467200	9670	9660	9670	9660	441
641	20240424	094600	1242203070	9650	9640	9650	9630	561
642	20240424	094500	1236797060	9640	9700	9700	9640	22620
643	20240424	094400	1018703110	9660	9620	9670	9620	3541
644	20240424	094300	984559680	9630	9630	9630	9620	807
645	20240424	094200	976791180	9640	9650	9650	9640	1722
646	20240424	094100	960179550	9650	9690	9690	9650	1742
647	20240424	094000	943348720	9700	9700	9700	9650	8287
648	20240424	093900	863307900	9700	9760	9760	9670	20386
649	20240424	093800	665792810	9780	9780	9790	9770	1190
650	20240424	093700	654149670	9770	9740	9770	9740	4271
651	20240424	093600	612507820	9740	9750	9750	9730	1019
652	20240424	093500	602584560	9750	9780	9780	9750	1578
653	20240424	093400	587183470	9800	9790	9800	9770	502
654	20240424	093300	582272170	9790	9800	9800	9790	348
655	20240424	093200	578863280	9790	9800	9800	9790	89
656	20240424	093100	577991420	9790	9770	9790	9770	1409
657	20240424	093000	564215690	9760	9760	9760	9760	125
658	20240424	092900	562995690	9760	9780	9790	9760	1959
659	20240424	092800	543849900	9780	9800	9800	9780	920
660	20240424	092700	534839060	9810	9800	9810	9800	147
661	20240424	092600	533398160	9800	9800	9800	9790	433
662	20240424	092500	529156760	9800	9800	9810	9800	164
663	20240424	092400	527548900	9800	9780	9800	9780	1466
664	20240424	092300	513193690	9790	9810	9820	9790	6877
665	20240424	092200	445754030	9810	9810	9820	9810	934
666	20240424	092100	436589620	9810	9810	9810	9800	238
667	20240424	092000	434255190	9800	9790	9800	9790	4387
668	20240424	091900	391273290	9780	9750	9780	9750	499
669	20240424	091800	386398160	9750	9730	9760	9730	3464
670	20240424	091700	352640320	9730	9760	9760	9720	2870
671	20240424	091600	324676470	9770	9780	9780	9770	2346
672	20240424	091500	301744850	9780	9810	9810	9780	4708
673	20240424	091400	255659640	9810	9800	9820	9800	3159
674	20240424	091300	224677060	9800	9790	9800	9780	2211
675	20240424	091200	203019940	9780	9770	9780	9770	3907
676	20240424	091100	164822110	9770	9760	9770	9760	443
677	20240424	091000	160498410	9760	9750	9760	9750	1299
678	20240424	090900	147824900	9740	9740	9740	9730	433
679	20240424	090800	143608480	9740	9740	9740	9740	3
680	20240424	090700	143579260	9750	9730	9750	9730	614
681	20240424	090600	137600810	9730	9720	9730	9720	598
682	20240424	090500	131782690	9720	9720	9720	9700	3226
683	20240424	090400	100451410	9740	9720	9740	9720	36
684	20240424	090300	100101230	9720	9700	9720	9700	3858
685	20240424	090200	62636990	9690	9670	9690	9670	1591
686	20240424	090100	47237200	9680	9720	9720	9680	1166
687	20240424	090000	35921120	9760	9750	9770	9710	3538