KissMeData/052260/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193300	223021070	8990	8990	8990	8990	1571
3	20240424	193200	223021070	8990	8990	8990	8990	0
4	20240424	193100	223021070	8990	8990	8990	8990	0
5	20240424	193000	223021070	8990	8990	8990	8990	0
6	20240424	192900	223021070	8990	8990	8990	8990	0
7	20240424	192800	223021070	8990	8990	8990	8990	0
8	20240424	192700	223021070	8990	8990	8990	8990	0
9	20240424	192600	223021070	8990	8990	8990	8990	0
10	20240424	192500	223021070	8990	8990	8990	8990	0
11	20240424	192400	223021070	8990	8990	8990	8990	0
12	20240424	192300	223021070	8990	8990	8990	8990	0
13	20240424	192200	223021070	8990	8990	8990	8990	0
14	20240424	192100	223021070	8990	8990	8990	8990	0
15	20240424	192000	223021070	8990	8990	8990	8990	0
16	20240424	191900	223021070	8990	8990	8990	8990	0
17	20240424	191800	223021070	8990	8990	8990	8990	0
18	20240424	191700	223021070	8990	8990	8990	8990	0
19	20240424	191600	223021070	8990	8990	8990	8990	0
20	20240424	191500	223021070	8990	8990	8990	8990	0
21	20240424	191400	223021070	8990	8990	8990	8990	0
22	20240424	191300	223021070	8990	8990	8990	8990	0
23	20240424	191200	223021070	8990	8990	8990	8990	0
24	20240424	191100	223021070	8990	8990	8990	8990	0
25	20240424	191000	223021070	8990	8990	8990	8990	0
26	20240424	190900	223021070	8990	8990	8990	8990	0
27	20240424	190800	223021070	8990	8990	8990	8990	0
28	20240424	190700	223021070	8990	8990	8990	8990	0
29	20240424	190600	223021070	8990	8990	8990	8990	0
30	20240424	190500	223021070	8990	8990	8990	8990	0
31	20240424	190400	223021070	8990	8990	8990	8990	0
32	20240424	190300	223021070	8990	8990	8990	8990	1571
33	20240424	190200	223021070	8990	8990	8990	8990	0
34	20240424	190100	223021070	8990	8990	8990	8990	0
35	20240424	190000	223021070	8990	8990	8990	8990	0
36	20240424	185900	223021070	8990	8990	8990	8990	0
37	20240424	185800	223021070	8990	8990	8990	8990	0
38	20240424	185700	223021070	8990	8990	8990	8990	0
39	20240424	185600	223021070	8990	8990	8990	8990	0
40	20240424	185500	223021070	8990	8990	8990	8990	0
41	20240424	185400	223021070	8990	8990	8990	8990	0
42	20240424	185300	223021070	8990	8990	8990	8990	0
43	20240424	185200	223021070	8990	8990	8990	8990	0
44	20240424	185100	223021070	8990	8990	8990	8990	0
45	20240424	185000	223021070	8990	8990	8990	8990	0
46	20240424	184900	223021070	8990	8990	8990	8990	0
47	20240424	184800	223021070	8990	8990	8990	8990	0
48	20240424	184700	223021070	8990	8990	8990	8990	0
49	20240424	184600	223021070	8990	8990	8990	8990	0
50	20240424	184500	223021070	8990	8990	8990	8990	0
51	20240424	184400	223021070	8990	8990	8990	8990	0
52	20240424	184300	223021070	8990	8990	8990	8990	0
53	20240424	184200	223021070	8990	8990	8990	8990	0
54	20240424	184100	223021070	8990	8990	8990	8990	0
55	20240424	184000	223021070	8990	8990	8990	8990	0
56	20240424	183900	223021070	8990	8990	8990	8990	0
57	20240424	183800	223021070	8990	8990	8990	8990	0
58	20240424	183700	223021070	8990	8990	8990	8990	0
59	20240424	183600	223021070	8990	8990	8990	8990	0
60	20240424	183500	223021070	8990	8990	8990	8990	0
61	20240424	183400	223021070	8990	8990	8990	8990	0
62	20240424	183300	223021070	8990	8990	8990	8990	1571
63	20240424	183200	223021070	8990	8990	8990	8990	0
64	20240424	183100	223021070	8990	8990	8990	8990	0
65	20240424	183000	223021070	8990	8990	8990	8990	0
66	20240424	182900	223021070	8990	8990	8990	8990	0
67	20240424	182800	223021070	8990	8990	8990	8990	0
68	20240424	182700	223021070	8990	8990	8990	8990	0
69	20240424	182600	223021070	8990	8990	8990	8990	0
70	20240424	182500	223021070	8990	8990	8990	8990	0
71	20240424	182400	223021070	8990	8990	8990	8990	0
72	20240424	182300	223021070	8990	8990	8990	8990	0
73	20240424	182200	223021070	8990	8990	8990	8990	0
74	20240424	182100	223021070	8990	8990	8990	8990	0
75	20240424	182000	223021070	8990	8990	8990	8990	0
76	20240424	181900	223021070	8990	8990	8990	8990	0
77	20240424	181800	223021070	8990	8990	8990	8990	0
78	20240424	181700	223021070	8990	8990	8990	8990	0
79	20240424	181600	223021070	8990	8990	8990	8990	0
80	20240424	181500	223021070	8990	8990	8990	8990	0
81	20240424	181400	223021070	8990	8990	8990	8990	0
82	20240424	181300	223021070	8990	8990	8990	8990	0
83	20240424	181200	223021070	8990	8990	8990	8990	0
84	20240424	181100	223021070	8990	8990	8990	8990	0
85	20240424	181000	223021070	8990	8990	8990	8990	0
86	20240424	180900	223021070	8990	8990	8990	8990	0
87	20240424	180800	223021070	8990	8990	8990	8990	0
88	20240424	180700	223021070	8990	8990	8990	8990	0
89	20240424	180600	223021070	8990	8990	8990	8990	0
90	20240424	180500	223021070	8990	8990	8990	8990	0
91	20240424	180400	223021070	8990	8990	8990	8990	0
92	20240424	180300	223021070	8990	8990	8990	8990	1571
93	20240424	180200	223021070	8990	8990	8990	8990	0
94	20240424	180100	223021070	8990	8990	8990	8990	0
95	20240424	180000	223021070	8990	8990	8990	8990	0
96	20240424	175900	223021070	8990	8990	8990	8990	0
97	20240424	175800	223021070	8990	8990	8990	8990	0
98	20240424	175700	223021070	8990	8990	8990	8990	0
99	20240424	175600	223021070	8990	8990	8990	8990	0
100	20240424	175500	223021070	8990	8990	8990	8990	0
101	20240424	175400	223021070	8990	8990	8990	8990	0
102	20240424	175300	223021070	8990	8990	8990	8990	0
103	20240424	175200	223021070	8990	8990	8990	8990	0
104	20240424	175100	223021070	8990	8990	8990	8990	0
105	20240424	175000	223021070	8990	8990	8990	8990	0
106	20240424	174900	223021070	8990	8990	8990	8990	0
107	20240424	174800	223021070	8990	8990	8990	8990	0
108	20240424	174700	223021070	8990	8990	8990	8990	0
109	20240424	174600	223021070	8990	8990	8990	8990	0
110	20240424	174500	223021070	8990	8990	8990	8990	0
111	20240424	174400	223021070	8990	8990	8990	8990	0
112	20240424	174300	223021070	8990	8990	8990	8990	0
113	20240424	174200	223021070	8990	8990	8990	8990	0
114	20240424	174100	223021070	8990	8990	8990	8990	0
115	20240424	174000	223021070	8990	8990	8990	8990	0
116	20240424	173900	223021070	8990	8990	8990	8990	0
117	20240424	173800	223021070	8990	8990	8990	8990	0
118	20240424	173700	223021070	8990	8990	8990	8990	0
119	20240424	173600	223021070	8990	8990	8990	8990	0
120	20240424	173500	223021070	8990	8990	8990	8990	0
121	20240424	173400	223021070	8990	8990	8990	8990	0
122	20240424	173300	223021070	8990	8990	8990	8990	1571
123	20240424	173200	223021070	8990	8990	8990	8990	0
124	20240424	173100	223021070	8990	8990	8990	8990	0
125	20240424	173000	223021070	8990	8990	8990	8990	0
126	20240424	172900	223021070	8990	8990	8990	8990	0
127	20240424	172800	223021070	8990	8990	8990	8990	0
128	20240424	172700	223021070	8990	8990	8990	8990	0
129	20240424	172600	223021070	8990	8990	8990	8990	0
130	20240424	172500	223021070	8990	8990	8990	8990	0
131	20240424	172400	223021070	8990	8990	8990	8990	0
132	20240424	172300	223021070	8990	8990	8990	8990	0
133	20240424	172200	223021070	8990	8990	8990	8990	0
134	20240424	172100	223021070	8990	8990	8990	8990	0
135	20240424	172000	223021070	8990	8990	8990	8990	0
136	20240424	171900	223021070	8990	8990	8990	8990	0
137	20240424	171800	223021070	8990	8990	8990	8990	0
138	20240424	171700	223021070	8990	8990	8990	8990	0
139	20240424	171600	223021070	8990	8990	8990	8990	0
140	20240424	171500	223021070	8990	8990	8990	8990	0
141	20240424	171400	223021070	8990	8990	8990	8990	0
142	20240424	171300	223021070	8990	8990	8990	8990	0
143	20240424	171200	223021070	8990	8990	8990	8990	0
144	20240424	171100	223021070	8990	8990	8990	8990	0
145	20240424	171000	223021070	8990	8990	8990	8990	0
146	20240424	170900	223021070	8990	8990	8990	8990	0
147	20240424	170800	223021070	8990	8990	8990	8990	0
148	20240424	170700	223021070	8990	8990	8990	8990	0
149	20240424	170600	223021070	8990	8990	8990	8990	0
150	20240424	170500	223021070	8990	8990	8990	8990	0
151	20240424	170400	223021070	8990	8990	8990	8990	0
152	20240424	170300	223021070	8990	8990	8990	8990	1571
153	20240424	170200	223021070	8990	8990	8990	8990	0
154	20240424	170100	223021070	8990	8990	8990	8990	0
155	20240424	170000	223021070	8990	8990	8990	8990	0
156	20240424	165900	223021070	8990	8990	8990	8990	0
157	20240424	165800	223021070	8990	8990	8990	8990	0
158	20240424	165700	223021070	8990	8990	8990	8990	0
159	20240424	165600	223021070	8990	8990	8990	8990	0
160	20240424	165500	223021070	8990	8990	8990	8990	0
161	20240424	165400	223021070	8990	8990	8990	8990	0
162	20240424	165300	223021070	8990	8990	8990	8990	0
163	20240424	165200	223021070	8990	8990	8990	8990	0
164	20240424	165100	223021070	8990	8990	8990	8990	0
165	20240424	165000	223021070	8990	8990	8990	8990	0
166	20240424	164900	223021070	8990	8990	8990	8990	0
167	20240424	164800	223021070	8990	8990	8990	8990	0
168	20240424	164700	223021070	8990	8990	8990	8990	0
169	20240424	164600	223021070	8990	8990	8990	8990	0
170	20240424	164500	223021070	8990	8990	8990	8990	0
171	20240424	164400	223021070	8990	8990	8990	8990	0
172	20240424	164300	223021070	8990	8990	8990	8990	0
173	20240424	164200	223021070	8990	8990	8990	8990	0
174	20240424	164100	223021070	8990	8990	8990	8990	0
175	20240424	164000	223021070	8990	8990	8990	8990	0
176	20240424	163900	223021070	8990	8990	8990	8990	0
177	20240424	163800	223021070	8990	8990	8990	8990	0
178	20240424	163700	223021070	8990	8990	8990	8990	0
179	20240424	163600	223021070	8990	8990	8990	8990	0
180	20240424	163500	223021070	8990	8990	8990	8990	0
181	20240424	163400	223021070	8990	8990	8990	8990	0
182	20240424	163300	223021070	8990	8990	8990	8990	1571
183	20240424	163200	223021070	8990	8990	8990	8990	0
184	20240424	163100	223021070	8990	8990	8990	8990	0
185	20240424	163000	223021070	8990	8990	8990	8990	0
186	20240424	162900	223021070	8990	8990	8990	8990	0
187	20240424	162800	223021070	8990	8990	8990	8990	0
188	20240424	162700	223021070	8990	8990	8990	8990	0
189	20240424	162600	223021070	8990	8990	8990	8990	0
190	20240424	162500	223021070	8990	8990	8990	8990	0
191	20240424	162400	223021070	8990	8990	8990	8990	0
192	20240424	162300	223021070	8990	8990	8990	8990	0
193	20240424	162200	223021070	8990	8990	8990	8990	0
194	20240424	162100	223021070	8990	8990	8990	8990	0
195	20240424	162000	223021070	8990	8990	8990	8990	0
196	20240424	161900	223021070	8990	8990	8990	8990	0
197	20240424	161800	223021070	8990	8990	8990	8990	0
198	20240424	161700	223021070	8990	8990	8990	8990	0
199	20240424	161600	223021070	8990	8990	8990	8990	0
200	20240424	161500	223021070	8990	8990	8990	8990	0
201	20240424	161400	223021070	8990	8990	8990	8990	0
202	20240424	161300	223021070	8990	8990	8990	8990	0
203	20240424	161200	223021070	8990	8990	8990	8990	0
204	20240424	161100	223021070	8990	8990	8990	8990	0
205	20240424	161000	223021070	8990	8990	8990	8990	0
206	20240424	160900	223021070	8990	8990	8990	8990	0
207	20240424	160800	223021070	8990	8990	8990	8990	0
208	20240424	160700	223021070	8990	8990	8990	8990	0
209	20240424	160600	223021070	8990	8990	8990	8990	0
210	20240424	160500	223021070	8990	8990	8990	8990	0
211	20240424	160400	223021070	8990	8990	8990	8990	0
212	20240424	160300	223021070	8990	8990	8990	8990	1571
213	20240424	160200	223021070	8990	8990	8990	8990	0
214	20240424	160100	223021070	8990	8990	8990	8990	0
215	20240424	160000	223021070	8990	8990	8990	8990	0
216	20240424	155900	223021070	8990	8990	8990	8990	0
217	20240424	155800	223021070	8990	8990	8990	8990	0
218	20240424	155700	223021070	8990	8990	8990	8990	0
219	20240424	155600	223021070	8990	8990	8990	8990	0
220	20240424	155500	223021070	8990	8990	8990	8990	0
221	20240424	155400	223021070	8990	8990	8990	8990	0
222	20240424	155300	223021070	8990	8990	8990	8990	0
223	20240424	155200	223021070	8990	8990	8990	8990	0
224	20240424	155100	223021070	8990	8990	8990	8990	0
225	20240424	155000	223021070	8990	8990	8990	8990	0
226	20240424	154900	223021070	8990	8990	8990	8990	0
227	20240424	154800	223021070	8990	8990	8990	8990	0
228	20240424	154700	223021070	8990	8990	8990	8990	0
229	20240424	154600	223021070	8990	8990	8990	8990	0
230	20240424	154500	223021070	8990	8990	8990	8990	0
231	20240424	154400	223021070	8990	8990	8990	8990	0
232	20240424	154300	223021070	8990	8990	8990	8990	0
233	20240424	154200	223021070	8990	8990	8990	8990	0
234	20240424	154100	223021070	8990	8990	8990	8990	0
235	20240424	154000	223021070	8990	8990	8990	8990	0
236	20240424	153900	223021070	8990	8990	8990	8990	0
237	20240424	153800	223021070	8990	8990	8990	8990	0
238	20240424	153700	223021070	8990	8990	8990	8990	0
239	20240424	153600	223021070	8990	8990	8990	8990	0
240	20240424	153500	223021070	8990	8990	8990	8990	0
241	20240424	153400	223021070	8990	8990	8990	8990	0
242	20240424	153300	223021070	8990	8990	8990	8990	1571
243	20240424	153200	223021070	8990	8990	8990	8990	0
244	20240424	153100	223021070	8990	8990	8990	8990	0
245	20240424	153000	223021070	8990	8990	8990	8990	1571
246	20240424	152900	208897780	8970	8970	8970	8970	0
247	20240424	152800	208897780	8970	8970	8970	8970	0
248	20240424	152700	208897780	8970	8970	8970	8970	0
249	20240424	152600	208897780	8970	8970	8970	8970	0
250	20240424	152500	208897780	8970	8970	8970	8970	0
251	20240424	152400	208897780	8970	8970	8970	8970	0
252	20240424	152300	208897780	8970	8970	8970	8970	0
253	20240424	152200	208897780	8970	8970	8970	8970	0
254	20240424	152100	208897780	8970	8970	8970	8970	0
255	20240424	152000	208897780	8970	8970	8970	8970	0
256	20240424	151900	208897780	8970	8970	8970	8970	45
257	20240424	151800	208494130	8960	8970	8970	8960	21
258	20240424	151700	208305860	8970	8970	8970	8970	1028
259	20240424	151600	199084700	8970	8960	8970	8920	301
260	20240424	151500	196387050	8970	8970	8970	8970	37
261	20240424	151400	196055160	8960	8950	8960	8950	119
262	20240424	151300	194989070	8920	8940	8950	8920	485
263	20240424	151200	190648980	8940	8940	8940	8940	183
264	20240424	151100	189012960	8940	8940	8940	8940	0
265	20240424	151000	189012960	8940	8940	8940	8940	28
266	20240424	150900	188762640	8940	8940	8940	8940	0
267	20240424	150800	188762640	8940	8940	8940	8940	0
268	20240424	150700	188762640	8940	8940	8940	8940	0
269	20240424	150600	188762640	8940	8940	8940	8940	741
270	20240424	150500	182138100	8940	8950	8950	8940	52
271	20240424	150400	181672730	8940	8950	8950	8940	802
272	20240424	150300	174502700	8950	8950	8950	8950	2
273	20240424	150200	174484800	8950	8950	8950	8950	0
274	20240424	150100	174484800	8950	8950	8950	8950	0
275	20240424	150000	174484800	8950	8950	8950	8950	3
276	20240424	145900	174457950	8940	8940	8940	8940	0
277	20240424	145800	174457950	8940	8950	8950	8940	108
278	20240424	145700	173492410	8950	8950	8950	8950	10
279	20240424	145600	173402910	8940	8940	8940	8940	3
280	20240424	145500	173376090	8950	8950	8950	8950	24
281	20240424	145400	173161290	8940	8940	8940	8940	0
282	20240424	145300	173161290	8940	8940	8940	8940	0
283	20240424	145200	173161290	8940	8940	8940	8940	11
284	20240424	145100	173062950	8950	8950	8950	8950	0
285	20240424	145000	173062950	8950	8950	8950	8950	9
286	20240424	144900	172982400	8950	8950	8950	8950	36
287	20240424	144800	172660200	8950	8950	8950	8950	10
288	20240424	144700	172570700	8950	8950	8950	8950	0
289	20240424	144600	172570700	8950	8950	8950	8950	0
290	20240424	144500	172570700	8950	8950	8950	8950	3
291	20240424	144400	172543850	8950	8950	8950	8950	1
292	20240424	144300	172534900	8940	8940	8940	8940	0
293	20240424	144200	172534900	8940	8940	8940	8940	7
294	20240424	144100	172472320	8940	8940	8940	8940	0
295	20240424	144000	172472320	8940	8940	8940	8940	0
296	20240424	143900	172472320	8940	8940	8940	8940	136
297	20240424	143800	171256480	8950	8950	8950	8950	5
298	20240424	143700	171211730	8950	8950	8950	8950	83
299	20240424	143600	170468880	8940	8940	8940	8940	0
300	20240424	143500	170468880	8940	8940	8940	8940	0
301	20240424	143400	170468880	8940	8940	8940	8940	0
302	20240424	143300	170468880	8940	8940	8940	8940	4
303	20240424	143200	170433120	8950	8950	8950	8950	134
304	20240424	143100	169233820	8940	8940	8940	8940	139
305	20240424	143000	167991160	8950	8950	8950	8950	1
306	20240424	142900	167982210	8950	8950	8950	8950	0
307	20240424	142800	167982210	8950	8950	8950	8950	100
308	20240424	142700	167087210	8950	8950	8950	8950	798
309	20240424	142600	159945110	8950	8950	8950	8950	121
310	20240424	142500	158862160	8960	8960	8960	8960	405
311	20240424	142400	155233360	8960	8920	8960	8920	1668
312	20240424	142300	140326150	8930	8930	8930	8930	1009
313	20240424	142200	131315780	8930	8930	8930	8930	0
314	20240424	142100	131315780	8930	8930	8930	8930	0
315	20240424	142000	131315780	8930	8930	8930	8930	0
316	20240424	141900	131315780	8930	8930	8930	8930	0
317	20240424	141800	131315780	8930	8930	8930	8930	0
318	20240424	141700	131315780	8930	8930	8930	8930	0
319	20240424	141600	131315780	8930	8930	8930	8930	0
320	20240424	141500	131315780	8930	8930	8930	8930	0
321	20240424	141400	131315780	8930	8930	8930	8930	0
322	20240424	141300	131315780	8930	8930	8930	8930	0
323	20240424	141200	131315780	8930	8930	8930	8930	1
324	20240424	141100	131306850	8920	8920	8920	8920	0
325	20240424	141000	131306850	8920	8920	8920	8920	1
326	20240424	140900	131297930	8930	8930	8930	8930	1
327	20240424	140800	131289000	8920	8920	8920	8920	4
328	20240424	140700	131253320	8930	8930	8930	8930	0
329	20240424	140600	131253320	8930	8930	8930	8930	0
330	20240424	140500	131253320	8930	8920	8930	8920	214
331	20240424	140400	129344430	8930	8930	8930	8930	0
332	20240424	140300	129344430	8930	8930	8930	8930	0
333	20240424	140200	129344430	8930	8920	8930	8920	18
334	20240424	140100	129183860	8920	8920	8920	8920	302
335	20240424	140000	126490020	8920	8920	8920	8920	0
336	20240424	135900	126490020	8920	8920	8920	8920	0
337	20240424	135800	126490020	8920	8920	8920	8920	72
338	20240424	135700	125847780	8910	8910	8910	8910	0
339	20240424	135600	125847780	8910	8920	8920	8910	141
340	20240424	135500	124590140	8920	8920	8920	8920	0
341	20240424	135400	124590140	8920	8890	8920	8890	230
342	20240424	135300	122539270	8890	8890	8890	8890	0
343	20240424	135200	122539270	8890	8890	8890	8890	1
344	20240424	135100	122530380	8930	8930	8930	8930	0
345	20240424	135000	122530380	8930	8930	8930	8930	1
346	20240424	134900	122521450	8890	8890	8890	8890	0
347	20240424	134800	122521450	8890	8890	8890	8890	0
348	20240424	134700	122521450	8890	8910	8920	8890	108
349	20240424	134600	121558220	8890	8890	8890	8890	0
350	20240424	134500	121558220	8890	8890	8890	8890	32
351	20240424	134400	121273740	8890	8920	8920	8890	495
352	20240424	134300	116859180	8920	8900	8920	8900	1052
353	20240424	134200	107491900	8890	8890	8890	8890	0
354	20240424	134100	107491900	8890	8890	8890	8890	0
355	20240424	134000	107491900	8890	8890	8890	8890	0
356	20240424	133900	107491900	8890	8900	8900	8890	53
357	20240424	133800	107020230	8890	8900	8900	8890	106
358	20240424	133700	106076890	8890	8890	8890	8890	0
359	20240424	133600	106076890	8890	8890	8890	8890	0
360	20240424	133500	106076890	8890	8890	8890	8890	0
361	20240424	133400	106076890	8890	8890	8890	8890	0
362	20240424	133300	106076890	8890	8890	8890	8890	0
363	20240424	133200	106076890	8890	8890	8890	8890	0
364	20240424	133100	106076890	8890	8890	8890	8890	0
365	20240424	133000	106076890	8890	8890	8890	8890	0
366	20240424	132900	106076890	8890	8890	8890	8890	0
367	20240424	132800	106076890	8890	8890	8890	8890	0
368	20240424	132700	106076890	8890	8890	8890	8890	0
369	20240424	132600	106076890	8890	8900	8900	8890	567
370	20240424	132500	101030720	8890	8890	8890	8890	0
371	20240424	132400	101030720	8890	8890	8890	8890	0
372	20240424	132300	101030720	8890	8890	8890	8890	0
373	20240424	132200	101030720	8890	8890	8890	8890	0
374	20240424	132100	101030720	8890	8890	8890	8890	0
375	20240424	132000	101030720	8890	8890	8890	8890	0
376	20240424	131900	101030720	8890	8890	8890	8890	277
377	20240424	131800	98568190	8900	8900	8900	8900	39
378	20240424	131700	98221090	8900	8900	8900	8900	0
379	20240424	131600	98221090	8900	8900	8900	8900	0
380	20240424	131500	98221090	8900	8900	8900	8900	0
381	20240424	131400	98221090	8900	8900	8900	8900	65
382	20240424	131300	97642590	8900	8900	8900	8900	0
383	20240424	131200	97642590	8900	8900	8900	8900	104
384	20240424	131100	96716990	8900	8900	8900	8900	0
385	20240424	131000	96716990	8900	8900	8900	8900	0
386	20240424	130900	96716990	8900	8900	8900	8900	0
387	20240424	130800	96716990	8900	8900	8900	8900	1
388	20240424	130700	96708090	8890	8890	8890	8890	0
389	20240424	130600	96708090	8890	8900	8900	8890	10
390	20240424	130500	96619100	8900	8900	8900	8900	6
391	20240424	130400	96565700	8890	8900	8900	8890	114
392	20240424	130300	95551160	8900	8900	8900	8900	0
393	20240424	130200	95551160	8900	8920	8920	8900	102
394	20240424	130100	94641340	8900	8910	8910	8900	155
395	20240424	130000	93260300	8900	8900	8900	8900	0
396	20240424	125900	93260300	8900	8900	8900	8900	0
397	20240424	125800	93260300	8900	8900	8900	8900	0
398	20240424	125700	93260300	8900	8910	8910	8900	299
399	20240424	125600	90599190	8910	8910	8910	8910	4
400	20240424	125500	90563550	8900	8890	8900	8890	66
401	20240424	125400	89976200	8900	8900	8900	8900	0
402	20240424	125300	89976200	8900	8900	8900	8900	0
403	20240424	125200	89976200	8900	8900	8900	8900	0
404	20240424	125100	89976200	8900	8900	8900	8900	0
405	20240424	125000	89976200	8900	8900	8900	8900	0
406	20240424	124900	89976200	8900	8900	8900	8900	0
407	20240424	124800	89976200	8900	8900	8900	8900	1
408	20240424	124700	89967300	8900	8900	8900	8900	160
409	20240424	124600	88543300	8890	8890	8890	8890	0
410	20240424	124500	88543300	8890	8890	8890	8890	1
411	20240424	124400	88534410	8900	8900	8900	8900	0
412	20240424	124300	88534410	8900	8880	8900	8880	534
413	20240424	124200	83791250	8870	8870	8870	8870	0
414	20240424	124100	83791250	8870	8870	8870	8870	0
415	20240424	124000	83791250	8870	8870	8870	8870	5
416	20240424	123900	83746900	8870	8870	8870	8870	0
417	20240424	123800	83746900	8870	8870	8870	8870	11
418	20240424	123700	83649330	8870	8870	8870	8870	4
419	20240424	123600	83613850	8870	8870	8870	8870	67
420	20240424	123500	83019560	8870	8870	8870	8870	32
421	20240424	123400	82735720	8880	8880	8880	8880	0
422	20240424	123300	82735720	8880	8880	8880	8880	0
423	20240424	123200	82735720	8880	8880	8880	8880	0
424	20240424	123100	82735720	8880	8880	8880	8880	0
425	20240424	123000	82735720	8880	8880	8880	8880	4
426	20240424	122900	82700200	8870	8870	8870	8870	0
427	20240424	122800	82700200	8870	8870	8870	8870	0
428	20240424	122700	82700200	8870	8870	8870	8870	0
429	20240424	122600	82700200	8870	8870	8870	8870	11
430	20240424	122500	82602630	8870	8870	8870	8870	0
431	20240424	122400	82602630	8870	8870	8870	8870	0
432	20240424	122300	82602630	8870	8870	8870	8870	0
433	20240424	122200	82602630	8870	8870	8870	8870	0
434	20240424	122100	82602630	8870	8870	8870	8870	148
435	20240424	122000	81289870	8870	8870	8870	8870	290
436	20240424	121900	78717570	8870	8880	8880	8870	23
437	20240424	121800	78513350	8880	8880	8880	8880	0
438	20240424	121700	78513350	8880	8880	8880	8880	12
439	20240424	121600	78406790	8870	8870	8870	8870	0
440	20240424	121500	78406790	8870	8870	8870	8870	0
441	20240424	121400	78406790	8870	8870	8880	8870	811
442	20240424	121300	71206550	8870	8870	8870	8870	0
443	20240424	121200	71206550	8870	8870	8870	8870	101
444	20240424	121100	70310680	8870	8870	8870	8870	0
445	20240424	121000	70310680	8870	8870	8870	8870	0
446	20240424	120900	70310680	8870	8870	8870	8870	15
447	20240424	120800	70177630	8870	8870	8870	8870	0
448	20240424	120700	70177630	8870	8870	8870	8870	0
449	20240424	120600	70177630	8870	8870	8870	8870	0
450	20240424	120500	70177630	8870	8870	8870	8870	4
451	20240424	120400	70142150	8870	8870	8870	8870	0
452	20240424	120300	70142150	8870	8870	8870	8870	0
453	20240424	120200	70142150	8870	8870	8870	8870	0
454	20240424	120100	70142150	8870	8870	8870	8870	26
455	20240424	120000	69911530	8860	8860	8860	8860	0
456	20240424	115900	69911530	8860	8860	8860	8860	0
457	20240424	115800	69911530	8860	8860	8860	8860	0
458	20240424	115700	69911530	8860	8860	8860	8860	0
459	20240424	115600	69911530	8860	8870	8870	8860	303
460	20240424	115500	67224050	8870	8870	8870	8870	0
461	20240424	115400	67224050	8870	8870	8870	8870	0
462	20240424	115300	67224050	8870	8870	8870	8870	0
463	20240424	115200	67224050	8870	8860	8870	8860	694
464	20240424	115100	61073920	8860	8860	8860	8860	16
465	20240424	115000	60932160	8840	8840	8840	8840	0
466	20240424	114900	60932160	8840	8840	8840	8840	3
467	20240424	114800	60905640	8840	8840	8840	8840	88
468	20240424	114700	60127720	8840	8840	8840	8840	0
469	20240424	114600	60127720	8840	8840	8840	8840	0
470	20240424	114500	60127720	8840	8840	8840	8840	0
471	20240424	114400	60127720	8840	8840	8840	8840	0
472	20240424	114300	60127720	8840	8840	8840	8840	0
473	20240424	114200	60127720	8840	8840	8840	8840	0
474	20240424	114100	60127720	8840	8840	8840	8840	0
475	20240424	114000	60127720	8840	8840	8840	8840	0
476	20240424	113900	60127720	8840	8840	8840	8840	0
477	20240424	113800	60127720	8840	8840	8840	8840	2
478	20240424	113700	60110040	8850	8850	8850	8850	0
479	20240424	113600	60110040	8850	8850	8850	8850	73
480	20240424	113500	59463990	8850	8850	8850	8850	304
481	20240424	113400	56773590	8850	8850	8850	8850	160
482	20240424	113300	55357590	8850	8850	8850	8850	20
483	20240424	113200	55180590	8850	8850	8850	8850	0
484	20240424	113100	55180590	8850	8850	8850	8850	0
485	20240424	113000	55180590	8850	8850	8850	8850	1
486	20240424	112900	55171740	8850	8850	8850	8850	0
487	20240424	112800	55171740	8850	8850	8850	8850	0
488	20240424	112700	55171740	8850	8850	8850	8850	1
489	20240424	112600	55162890	8850	8850	8850	8850	8
490	20240424	112500	55092090	8840	8840	8840	8840	0
491	20240424	112400	55092090	8840	8840	8840	8840	0
492	20240424	112300	55092090	8840	8840	8840	8840	0
493	20240424	112200	55092090	8840	8840	8840	8840	0
494	20240424	112100	55092090	8840	8840	8840	8840	0
495	20240424	112000	55092090	8840	8840	8840	8840	0
496	20240424	111900	55092090	8840	8840	8840	8840	0
497	20240424	111800	55092090	8840	8840	8840	8840	0
498	20240424	111700	55092090	8840	8840	8840	8840	0
499	20240424	111600	55092090	8840	8840	8840	8840	0
500	20240424	111500	55092090	8840	8840	8840	8840	0
501	20240424	111400	55092090	8840	8860	8860	8840	262
502	20240424	111300	52773450	8880	8880	8880	8880	0
503	20240424	111200	52773450	8880	8880	8880	8880	0
504	20240424	111100	52773450	8880	8880	8880	8880	0
505	20240424	111000	52773450	8880	8880	8880	8880	0
506	20240424	110900	52773450	8880	8880	8880	8880	0
507	20240424	110800	52773450	8880	8880	8880	8880	0
508	20240424	110700	52773450	8880	8880	8880	8880	0
509	20240424	110600	52773450	8880	8880	8880	8880	0
510	20240424	110500	52773450	8880	8880	8880	8880	0
511	20240424	110400	52773450	8880	8880	8880	8880	0
512	20240424	110300	52773450	8880	8880	8880	8880	0
513	20240424	110200	52773450	8880	8880	8880	8880	0
514	20240424	110100	52773450	8880	8880	8880	8880	0
515	20240424	110000	52773450	8880	8880	8880	8880	0
516	20240424	105900	52773450	8880	8880	8880	8880	0
517	20240424	105800	52773450	8880	8880	8880	8880	4
518	20240424	105700	52737930	8880	8880	8880	8880	1
519	20240424	105600	52729050	8850	8880	8880	8850	42
520	20240424	105500	52356200	8880	8880	8880	8880	0
521	20240424	105400	52356200	8880	8880	8880	8880	0
522	20240424	105300	52356200	8880	8880	8880	8880	0
523	20240424	105200	52356200	8880	8880	8880	8880	0
524	20240424	105100	52356200	8880	8880	8880	8880	0
525	20240424	105000	52356200	8880	8880	8880	8880	0
526	20240424	104900	52356200	8880	8880	8880	8880	0
527	20240424	104800	52356200	8880	8880	8880	8880	105
528	20240424	104700	51423800	8880	8880	8880	8880	0
529	20240424	104600	51423800	8880	8880	8880	8880	0
530	20240424	104500	51423800	8880	8880	8880	8880	0
531	20240424	104400	51423800	8880	8880	8880	8880	0
532	20240424	104300	51423800	8880	8880	8880	8880	0
533	20240424	104200	51423800	8880	8880	8880	8880	0
534	20240424	104100	51423800	8880	8880	8880	8880	0
535	20240424	104000	51423800	8880	8880	8880	8880	0
536	20240424	103900	51423800	8880	8880	8880	8880	0
537	20240424	103800	51423800	8880	8880	8880	8880	0
538	20240424	103700	51423800	8880	8880	8880	8880	0
539	20240424	103600	51423800	8880	8880	8880	8880	0
540	20240424	103500	51423800	8880	8880	8880	8880	0
541	20240424	103400	51423800	8880	8880	8880	8880	0
542	20240424	103300	51423800	8880	8880	8880	8880	0
543	20240424	103200	51423800	8880	8880	8880	8880	0
544	20240424	103100	51423800	8880	8880	8880	8880	0
545	20240424	103000	51423800	8880	8860	8880	8850	76
546	20240424	102900	50751150	8850	8850	8850	8850	5
547	20240424	102800	50706900	8850	8850	8850	8850	400
548	20240424	102700	47166900	8850	8850	8850	8850	0
549	20240424	102600	47166900	8850	8850	8850	8850	5
550	20240424	102500	47122650	8850	8850	8850	8850	0
551	20240424	102400	47122650	8850	8850	8850	8850	0
552	20240424	102300	47122650	8850	8850	8850	8850	0
553	20240424	102200	47122650	8850	8850	8850	8850	0
554	20240424	102100	47122650	8850	8850	8850	8850	0
555	20240424	102000	47122650	8850	8850	8850	8850	0
556	20240424	101900	47122650	8850	8850	8850	8850	0
557	20240424	101800	47122650	8850	8850	8850	8850	0
558	20240424	101700	47122650	8850	8850	8850	8850	0
559	20240424	101600	47122650	8850	8850	8850	8850	117
560	20240424	101500	46087200	8870	8870	8870	8870	0
561	20240424	101400	46087200	8870	8870	8870	8870	0
562	20240424	101300	46087200	8870	8870	8870	8870	0
563	20240424	101200	46087200	8870	8870	8870	8870	0
564	20240424	101100	46087200	8870	8870	8870	8870	0
565	20240424	101000	46087200	8870	8870	8870	8870	0
566	20240424	100900	46087200	8870	8870	8870	8870	0
567	20240424	100800	46087200	8870	8870	8870	8870	0
568	20240424	100700	46087200	8870	8870	8870	8870	0
569	20240424	100600	46087200	8870	8870	8870	8870	0
570	20240424	100500	46087200	8870	8870	8870	8870	500
571	20240424	100400	41652200	8880	8880	8880	8880	1
572	20240424	100300	41643320	8880	8880	8880	8880	16
573	20240424	100200	41501240	8870	8870	8870	8870	0
574	20240424	100100	41501240	8870	8870	8870	8870	0
575	20240424	100000	41501240	8870	8870	8870	8870	0
576	20240424	095900	41501240	8870	8870	8870	8870	1008
577	20240424	095800	32560280	8870	8870	8870	8870	20
578	20240424	095700	32382880	8870	8860	8870	8830	235
579	20240424	095600	30304470	8870	8870	8870	8870	1
580	20240424	095500	30295600	8860	8860	8860	8860	5
581	20240424	095400	30251300	8870	8870	8870	8870	0
582	20240424	095300	30251300	8870	8870	8870	8870	1
583	20240424	095200	30242430	8860	8860	8860	8860	0
584	20240424	095100	30242430	8860	8860	8860	8860	2
585	20240424	095000	30224710	8870	8870	8870	8870	0
586	20240424	094900	30224710	8870	8850	8870	8850	534
587	20240424	094800	25492810	8850	8850	8850	8850	3
588	20240424	094700	25466260	8840	8840	8840	8840	56
589	20240424	094600	24971220	8850	8850	8850	8850	0
590	20240424	094500	24971220	8850	8850	8850	8850	33
591	20240424	094400	24679170	8850	8850	8850	8850	0
592	20240424	094300	24679170	8850	8850	8850	8850	5
593	20240424	094200	24634920	8840	8850	8850	8840	91
594	20240424	094100	23830220	8850	8850	8850	8850	0
595	20240424	094000	23830220	8850	8850	8850	8850	0
596	20240424	093900	23830220	8850	8850	8850	8850	0
597	20240424	093800	23830220	8850	8870	8870	8850	2
598	20240424	093700	23812500	8870	8850	8870	8850	15
599	20240424	093600	23679550	8850	8850	8850	8850	200
600	20240424	093500	21909550	8850	8850	8850	8850	0
601	20240424	093400	21909550	8850	8850	8850	8850	0
602	20240424	093300	21909550	8850	8850	8850	8850	0
603	20240424	093200	21909550	8850	8850	8850	8850	0
604	20240424	093100	21909550	8850	8870	8870	8850	15
605	20240424	093000	21776780	8880	8880	8880	8880	0
606	20240424	092900	21776780	8880	8880	8880	8880	0
607	20240424	092800	21776780	8880	8880	8880	8880	0
608	20240424	092700	21776780	8880	8880	8880	8880	420
609	20240424	092600	18047180	8880	8880	8880	8880	0
610	20240424	092500	18047180	8880	8880	8880	8880	0
611	20240424	092400	18047180	8880	8880	8880	8880	226
612	20240424	092300	16040300	8870	8870	8870	8870	0
613	20240424	092200	16040300	8870	8870	8870	8870	0
614	20240424	092100	16040300	8870	8870	8870	8870	0
615	20240424	092000	16040300	8870	8870	8870	8870	0
616	20240424	091900	16040300	8870	8870	8880	8870	453
617	20240424	091800	12019930	8850	8850	8850	8850	170
618	20240424	091700	10515430	8850	8850	8850	8850	10
619	20240424	091600	10426930	8850	8850	8850	8850	105
620	20240424	091500	9497680	8850	8850	8850	8850	0
621	20240424	091400	9497680	8850	8850	8850	8850	0
622	20240424	091300	9497680	8850	8850	8850	8850	0
623	20240424	091200	9497680	8850	8850	8850	8850	5
624	20240424	091100	9453430	8850	8850	8850	8850	0
625	20240424	091000	9453430	8850	8850	8850	8850	0
626	20240424	090900	9453430	8850	8850	8850	8850	550
627	20240424	090800	4585930	8860	8860	8860	8860	22
628	20240424	090700	4391010	8860	8860	8860	8860	0
629	20240424	090600	4391010	8860	8860	8860	8860	5
630	20240424	090500	4346710	8950	8950	8950	8950	0
631	20240424	090400	4346710	8950	8950	8950	8950	1
632	20240424	090300	4337760	8850	8850	8850	8850	10
633	20240424	090200	4249260	8870	8870	8870	8870	40
634	20240424	090100	3894460	8870	8820	8870	8820	19
635	20240424	090000	3726630	8810	8810	8810	8810	423