KissMeData/260870/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205500	136699690	19990	19990	19990	19990	46
3	20240424	205400	136699690	19990	19990	19990	19990	0
4	20240424	205300	136699690	19990	19990	19990	19990	0
5	20240424	205200	136699690	19990	19990	19990	19990	0
6	20240424	205100	136699690	19990	19990	19990	19990	0
7	20240424	205000	136699690	19990	19990	19990	19990	0
8	20240424	204900	136699690	19990	19990	19990	19990	0
9	20240424	204800	136699690	19990	19990	19990	19990	0
10	20240424	204700	136699690	19990	19990	19990	19990	0
11	20240424	204600	136699690	19990	19990	19990	19990	0
12	20240424	204500	136699690	19990	19990	19990	19990	0
13	20240424	204400	136699690	19990	19990	19990	19990	0
14	20240424	204300	136699690	19990	19990	19990	19990	0
15	20240424	204200	136699690	19990	19990	19990	19990	0
16	20240424	204100	136699690	19990	19990	19990	19990	0
17	20240424	204000	136699690	19990	19990	19990	19990	0
18	20240424	203900	136699690	19990	19990	19990	19990	0
19	20240424	203800	136699690	19990	19990	19990	19990	0
20	20240424	203700	136699690	19990	19990	19990	19990	0
21	20240424	203600	136699690	19990	19990	19990	19990	0
22	20240424	203500	136699690	19990	19990	19990	19990	0
23	20240424	203400	136699690	19990	19990	19990	19990	0
24	20240424	203300	136699690	19990	19990	19990	19990	0
25	20240424	203200	136699690	19990	19990	19990	19990	0
26	20240424	203100	136699690	19990	19990	19990	19990	0
27	20240424	203000	136699690	19990	19990	19990	19990	0
28	20240424	202900	136699690	19990	19990	19990	19990	0
29	20240424	202800	136699690	19990	19990	19990	19990	0
30	20240424	202700	136699690	19990	19990	19990	19990	0
31	20240424	202600	136699690	19990	19990	19990	19990	0
32	20240424	202500	136699690	19990	19990	19990	19990	46
33	20240424	202400	136699690	19990	19990	19990	19990	0
34	20240424	202300	136699690	19990	19990	19990	19990	0
35	20240424	202200	136699690	19990	19990	19990	19990	0
36	20240424	202100	136699690	19990	19990	19990	19990	0
37	20240424	202000	136699690	19990	19990	19990	19990	0
38	20240424	201900	136699690	19990	19990	19990	19990	0
39	20240424	201800	136699690	19990	19990	19990	19990	0
40	20240424	201700	136699690	19990	19990	19990	19990	0
41	20240424	201600	136699690	19990	19990	19990	19990	0
42	20240424	201500	136699690	19990	19990	19990	19990	0
43	20240424	201400	136699690	19990	19990	19990	19990	0
44	20240424	201300	136699690	19990	19990	19990	19990	0
45	20240424	201200	136699690	19990	19990	19990	19990	0
46	20240424	201100	136699690	19990	19990	19990	19990	0
47	20240424	201000	136699690	19990	19990	19990	19990	0
48	20240424	200900	136699690	19990	19990	19990	19990	0
49	20240424	200800	136699690	19990	19990	19990	19990	0
50	20240424	200700	136699690	19990	19990	19990	19990	0
51	20240424	200600	136699690	19990	19990	19990	19990	0
52	20240424	200500	136699690	19990	19990	19990	19990	0
53	20240424	200400	136699690	19990	19990	19990	19990	0
54	20240424	200300	136699690	19990	19990	19990	19990	0
55	20240424	200200	136699690	19990	19990	19990	19990	0
56	20240424	200100	136699690	19990	19990	19990	19990	0
57	20240424	200000	136699690	19990	19990	19990	19990	0
58	20240424	195900	136699690	19990	19990	19990	19990	0
59	20240424	195800	136699690	19990	19990	19990	19990	0
60	20240424	195700	136699690	19990	19990	19990	19990	0
61	20240424	195600	136699690	19990	19990	19990	19990	0
62	20240424	195500	136699690	19990	19990	19990	19990	46
63	20240424	195400	136699690	19990	19990	19990	19990	0
64	20240424	195300	136699690	19990	19990	19990	19990	0
65	20240424	195200	136699690	19990	19990	19990	19990	0
66	20240424	195100	136699690	19990	19990	19990	19990	0
67	20240424	195000	136699690	19990	19990	19990	19990	0
68	20240424	194900	136699690	19990	19990	19990	19990	0
69	20240424	194800	136699690	19990	19990	19990	19990	0
70	20240424	194700	136699690	19990	19990	19990	19990	0
71	20240424	194600	136699690	19990	19990	19990	19990	0
72	20240424	194500	136699690	19990	19990	19990	19990	0
73	20240424	194400	136699690	19990	19990	19990	19990	0
74	20240424	194300	136699690	19990	19990	19990	19990	0
75	20240424	194200	136699690	19990	19990	19990	19990	0
76	20240424	194100	136699690	19990	19990	19990	19990	0
77	20240424	194000	136699690	19990	19990	19990	19990	0
78	20240424	193900	136699690	19990	19990	19990	19990	0
79	20240424	193800	136699690	19990	19990	19990	19990	0
80	20240424	193700	136699690	19990	19990	19990	19990	0
81	20240424	193600	136699690	19990	19990	19990	19990	0
82	20240424	193500	136699690	19990	19990	19990	19990	0
83	20240424	193400	136699690	19990	19990	19990	19990	0
84	20240424	193300	136699690	19990	19990	19990	19990	0
85	20240424	193200	136699690	19990	19990	19990	19990	0
86	20240424	193100	136699690	19990	19990	19990	19990	0
87	20240424	193000	136699690	19990	19990	19990	19990	0
88	20240424	192900	136699690	19990	19990	19990	19990	0
89	20240424	192800	136699690	19990	19990	19990	19990	0
90	20240424	192700	136699690	19990	19990	19990	19990	0
91	20240424	192600	136699690	19990	19990	19990	19990	0
92	20240424	192500	136699690	19990	19990	19990	19990	46
93	20240424	192400	136699690	19990	19990	19990	19990	0
94	20240424	192300	136699690	19990	19990	19990	19990	0
95	20240424	192200	136699690	19990	19990	19990	19990	0
96	20240424	192100	136699690	19990	19990	19990	19990	0
97	20240424	192000	136699690	19990	19990	19990	19990	0
98	20240424	191900	136699690	19990	19990	19990	19990	0
99	20240424	191800	136699690	19990	19990	19990	19990	0
100	20240424	191700	136699690	19990	19990	19990	19990	0
101	20240424	191600	136699690	19990	19990	19990	19990	0
102	20240424	191500	136699690	19990	19990	19990	19990	0
103	20240424	191400	136699690	19990	19990	19990	19990	0
104	20240424	191300	136699690	19990	19990	19990	19990	0
105	20240424	191200	136699690	19990	19990	19990	19990	0
106	20240424	191100	136699690	19990	19990	19990	19990	0
107	20240424	191000	136699690	19990	19990	19990	19990	0
108	20240424	190900	136699690	19990	19990	19990	19990	0
109	20240424	190800	136699690	19990	19990	19990	19990	0
110	20240424	190700	136699690	19990	19990	19990	19990	0
111	20240424	190600	136699690	19990	19990	19990	19990	0
112	20240424	190500	136699690	19990	19990	19990	19990	0
113	20240424	190400	136699690	19990	19990	19990	19990	0
114	20240424	190300	136699690	19990	19990	19990	19990	0
115	20240424	190200	136699690	19990	19990	19990	19990	0
116	20240424	190100	136699690	19990	19990	19990	19990	0
117	20240424	190000	136699690	19990	19990	19990	19990	0
118	20240424	185900	136699690	19990	19990	19990	19990	0
119	20240424	185800	136699690	19990	19990	19990	19990	0
120	20240424	185700	136699690	19990	19990	19990	19990	0
121	20240424	185600	136699690	19990	19990	19990	19990	0
122	20240424	185500	136699690	19990	19990	19990	19990	46
123	20240424	185400	136699690	19990	19990	19990	19990	0
124	20240424	185300	136699690	19990	19990	19990	19990	0
125	20240424	185200	136699690	19990	19990	19990	19990	0
126	20240424	185100	136699690	19990	19990	19990	19990	0
127	20240424	185000	136699690	19990	19990	19990	19990	0
128	20240424	184900	136699690	19990	19990	19990	19990	0
129	20240424	184800	136699690	19990	19990	19990	19990	0
130	20240424	184700	136699690	19990	19990	19990	19990	0
131	20240424	184600	136699690	19990	19990	19990	19990	0
132	20240424	184500	136699690	19990	19990	19990	19990	0
133	20240424	184400	136699690	19990	19990	19990	19990	0
134	20240424	184300	136699690	19990	19990	19990	19990	0
135	20240424	184200	136699690	19990	19990	19990	19990	0
136	20240424	184100	136699690	19990	19990	19990	19990	0
137	20240424	184000	136699690	19990	19990	19990	19990	0
138	20240424	183900	136699690	19990	19990	19990	19990	0
139	20240424	183800	136699690	19990	19990	19990	19990	0
140	20240424	183700	136699690	19990	19990	19990	19990	0
141	20240424	183600	136699690	19990	19990	19990	19990	0
142	20240424	183500	136699690	19990	19990	19990	19990	0
143	20240424	183400	136699690	19990	19990	19990	19990	0
144	20240424	183300	136699690	19990	19990	19990	19990	0
145	20240424	183200	136699690	19990	19990	19990	19990	0
146	20240424	183100	136699690	19990	19990	19990	19990	0
147	20240424	183000	136699690	19990	19990	19990	19990	0
148	20240424	182900	136699690	19990	19990	19990	19990	0
149	20240424	182800	136699690	19990	19990	19990	19990	0
150	20240424	182700	136699690	19990	19990	19990	19990	0
151	20240424	182600	136699690	19990	19990	19990	19990	0
152	20240424	182500	136699690	19990	19990	19990	19990	46
153	20240424	182400	136699690	19990	19990	19990	19990	0
154	20240424	182300	136699690	19990	19990	19990	19990	0
155	20240424	182200	136699690	19990	19990	19990	19990	0
156	20240424	182100	136699690	19990	19990	19990	19990	0
157	20240424	182000	136699690	19990	19990	19990	19990	0
158	20240424	181900	136699690	19990	19990	19990	19990	0
159	20240424	181800	136699690	19990	19990	19990	19990	0
160	20240424	181700	136699690	19990	19990	19990	19990	0
161	20240424	181600	136699690	19990	19990	19990	19990	0
162	20240424	181500	136699690	19990	19990	19990	19990	0
163	20240424	181400	136699690	19990	19990	19990	19990	0
164	20240424	181300	136699690	19990	19990	19990	19990	0
165	20240424	181200	136699690	19990	19990	19990	19990	0
166	20240424	181100	136699690	19990	19990	19990	19990	0
167	20240424	181000	136699690	19990	19990	19990	19990	0
168	20240424	180900	136699690	19990	19990	19990	19990	0
169	20240424	180800	136699690	19990	19990	19990	19990	0
170	20240424	180700	136699690	19990	19990	19990	19990	0
171	20240424	180600	136699690	19990	19990	19990	19990	0
172	20240424	180500	136699690	19990	19990	19990	19990	0
173	20240424	180400	136699690	19990	19990	19990	19990	0
174	20240424	180300	136699690	19990	19990	19990	19990	0
175	20240424	180200	136699690	19990	19990	19990	19990	0
176	20240424	180100	136699690	19990	19990	19990	19990	0
177	20240424	180000	136699690	19990	19990	19990	19990	0
178	20240424	175900	136699690	19990	19990	19990	19990	0
179	20240424	175800	136699690	19990	19990	19990	19990	0
180	20240424	175700	136699690	19990	19990	19990	19990	0
181	20240424	175600	136699690	19990	19990	19990	19990	0
182	20240424	175500	136699690	19990	19990	19990	19990	46
183	20240424	175400	136699690	19990	19990	19990	19990	0
184	20240424	175300	136699690	19990	19990	19990	19990	0
185	20240424	175200	136699690	19990	19990	19990	19990	0
186	20240424	175100	136699690	19990	19990	19990	19990	0
187	20240424	175000	136699690	19990	19990	19990	19990	0
188	20240424	174900	136699690	19990	19990	19990	19990	0
189	20240424	174800	136699690	19990	19990	19990	19990	0
190	20240424	174700	136699690	19990	19990	19990	19990	0
191	20240424	174600	136699690	19990	19990	19990	19990	0
192	20240424	174500	136699690	19990	19990	19990	19990	0
193	20240424	174400	136699690	19990	19990	19990	19990	0
194	20240424	174300	136699690	19990	19990	19990	19990	0
195	20240424	174200	136699690	19990	19990	19990	19990	0
196	20240424	174100	136699690	19990	19990	19990	19990	0
197	20240424	174000	136699690	19990	19990	19990	19990	0
198	20240424	173900	136699690	19990	19990	19990	19990	0
199	20240424	173800	136699690	19990	19990	19990	19990	0
200	20240424	173700	136699690	19990	19990	19990	19990	0
201	20240424	173600	136699690	19990	19990	19990	19990	0
202	20240424	173500	136699690	19990	19990	19990	19990	0
203	20240424	173400	136699690	19990	19990	19990	19990	0
204	20240424	173300	136699690	19990	19990	19990	19990	0
205	20240424	173200	136699690	19990	19990	19990	19990	0
206	20240424	173100	136699690	19990	19990	19990	19990	0
207	20240424	173000	136699690	19990	19990	19990	19990	0
208	20240424	172900	136699690	19990	19990	19990	19990	0
209	20240424	172800	136699690	19990	19990	19990	19990	0
210	20240424	172700	136699690	19990	19990	19990	19990	0
211	20240424	172600	136699690	19990	19990	19990	19990	0
212	20240424	172500	136699690	19990	19990	19990	19990	46
213	20240424	172400	136699690	19990	19990	19990	19990	0
214	20240424	172300	136699690	19990	19990	19990	19990	0
215	20240424	172200	136699690	19990	19990	19990	19990	0
216	20240424	172100	136699690	19990	19990	19990	19990	0
217	20240424	172000	136699690	19990	19990	19990	19990	0
218	20240424	171900	136699690	19990	19990	19990	19990	0
219	20240424	171800	136699690	19990	19990	19990	19990	0
220	20240424	171700	136699690	19990	19990	19990	19990	0
221	20240424	171600	136699690	19990	19990	19990	19990	0
222	20240424	171500	136699690	19990	19990	19990	19990	0
223	20240424	171400	136699690	19990	19990	19990	19990	0
224	20240424	171300	136699690	19990	19990	19990	19990	0
225	20240424	171200	136699690	19990	19990	19990	19990	0
226	20240424	171100	136699690	19990	19990	19990	19990	0
227	20240424	171000	136699690	19990	19990	19990	19990	0
228	20240424	170900	136699690	19990	19990	19990	19990	0
229	20240424	170800	136699690	19990	19990	19990	19990	0
230	20240424	170700	136699690	19990	19990	19990	19990	0
231	20240424	170600	136699690	19990	19990	19990	19990	0
232	20240424	170500	136699690	19990	19990	19990	19990	0
233	20240424	170400	136699690	19990	19990	19990	19990	0
234	20240424	170300	136699690	19990	19990	19990	19990	0
235	20240424	170200	136699690	19990	19990	19990	19990	0
236	20240424	170100	136699690	19990	19990	19990	19990	0
237	20240424	170000	136699690	19990	19990	19990	19990	0
238	20240424	165900	136699690	19990	19990	19990	19990	0
239	20240424	165800	136699690	19990	19990	19990	19990	0
240	20240424	165700	136699690	19990	19990	19990	19990	0
241	20240424	165600	136699690	19990	19990	19990	19990	0
242	20240424	165500	136699690	19990	19990	19990	19990	46
243	20240424	165400	136699690	19990	19990	19990	19990	0
244	20240424	165300	136699690	19990	19990	19990	19990	0
245	20240424	165200	136699690	19990	19990	19990	19990	0
246	20240424	165100	136699690	19990	19990	19990	19990	0
247	20240424	165000	136699690	19990	19990	19990	19990	0
248	20240424	164900	136699690	19990	19990	19990	19990	0
249	20240424	164800	136699690	19990	19990	19990	19990	0
250	20240424	164700	136699690	19990	19990	19990	19990	0
251	20240424	164600	136699690	19990	19990	19990	19990	0
252	20240424	164500	136699690	19990	19990	19990	19990	0
253	20240424	164400	136699690	19990	19990	19990	19990	0
254	20240424	164300	136699690	19990	19990	19990	19990	0
255	20240424	164200	136699690	19990	19990	19990	19990	0
256	20240424	164100	136699690	19990	19990	19990	19990	0
257	20240424	164000	136699690	19990	19990	19990	19990	0
258	20240424	163900	136699690	19990	19990	19990	19990	0
259	20240424	163800	136699690	19990	19990	19990	19990	0
260	20240424	163700	136699690	19990	19990	19990	19990	0
261	20240424	163600	136699690	19990	19990	19990	19990	0
262	20240424	163500	136699690	19990	19990	19990	19990	0
263	20240424	163400	136699690	19990	19990	19990	19990	0
264	20240424	163300	136699690	19990	19990	19990	19990	0
265	20240424	163200	136699690	19990	19990	19990	19990	0
266	20240424	163100	136699690	19990	19990	19990	19990	0
267	20240424	163000	136699690	19990	19990	19990	19990	0
268	20240424	162900	136699690	19990	19990	19990	19990	0
269	20240424	162800	136699690	19990	19990	19990	19990	0
270	20240424	162700	136699690	19990	19990	19990	19990	0
271	20240424	162600	136699690	19990	19990	19990	19990	0
272	20240424	162500	136699690	19990	19990	19990	19990	46
273	20240424	162400	136699690	19990	19990	19990	19990	0
274	20240424	162300	136699690	19990	19990	19990	19990	0
275	20240424	162200	136699690	19990	19990	19990	19990	0
276	20240424	162100	136699690	19990	19990	19990	19990	0
277	20240424	162000	136699690	19990	19990	19990	19990	0
278	20240424	161900	136699690	19990	19990	19990	19990	0
279	20240424	161800	136699690	19990	19990	19990	19990	0
280	20240424	161700	136699690	19990	19990	19990	19990	0
281	20240424	161600	136699690	19990	19990	19990	19990	0
282	20240424	161500	136699690	19990	19990	19990	19990	0
283	20240424	161400	136699690	19990	19990	19990	19990	0
284	20240424	161300	136699690	19990	19990	19990	19990	0
285	20240424	161200	136699690	19990	19990	19990	19990	0
286	20240424	161100	136699690	19990	19990	19990	19990	0
287	20240424	161000	136699690	19990	19990	19990	19990	0
288	20240424	160900	136699690	19990	19990	19990	19990	0
289	20240424	160800	136699690	19990	19990	19990	19990	0
290	20240424	160700	136699690	19990	19990	19990	19990	0
291	20240424	160600	136699690	19990	19990	19990	19990	0
292	20240424	160500	136699690	19990	19990	19990	19990	0
293	20240424	160400	136699690	19990	19990	19990	19990	0
294	20240424	160300	136699690	19990	19990	19990	19990	0
295	20240424	160200	136699690	19990	19990	19990	19990	0
296	20240424	160100	136699690	19990	19990	19990	19990	0
297	20240424	160000	136699690	19990	19990	19990	19990	0
298	20240424	155900	136699690	19990	19990	19990	19990	0
299	20240424	155800	136699690	19990	19990	19990	19990	0
300	20240424	155700	136699690	19990	19990	19990	19990	0
301	20240424	155600	136699690	19990	19990	19990	19990	0
302	20240424	155500	136699690	19990	19990	19990	19990	46
303	20240424	155400	136699690	19990	19990	19990	19990	0
304	20240424	155300	136699690	19990	19990	19990	19990	0
305	20240424	155200	136699690	19990	19990	19990	19990	0
306	20240424	155100	136699690	19990	19990	19990	19990	0
307	20240424	155000	136699690	19990	19990	19990	19990	0
308	20240424	154900	136699690	19990	19990	19990	19990	0
309	20240424	154800	136699690	19990	19990	19990	19990	0
310	20240424	154700	136699690	19990	19990	19990	19990	0
311	20240424	154600	136699690	19990	19990	19990	19990	0
312	20240424	154500	136699690	19990	19990	19990	19990	0
313	20240424	154400	136699690	19990	19990	19990	19990	0
314	20240424	154300	136699690	19990	19990	19990	19990	0
315	20240424	154200	136699690	19990	19990	19990	19990	0
316	20240424	154100	136699690	19990	19990	19990	19990	0
317	20240424	154000	136699690	19990	19990	19990	19990	0
318	20240424	153900	136699690	19990	19990	19990	19990	0
319	20240424	153800	136699690	19990	19990	19990	19990	0
320	20240424	153700	136699690	19990	19990	19990	19990	0
321	20240424	153600	136699690	19990	19990	19990	19990	0
322	20240424	153500	136699690	19990	19990	19990	19990	0
323	20240424	153400	136699690	19990	19990	19990	19990	0
324	20240424	153300	136699690	19990	19990	19990	19990	0
325	20240424	153200	136699690	19990	19990	19990	19990	0
326	20240424	153100	136699690	19990	19990	19990	19990	0
327	20240424	153000	136699690	19990	19990	19990	19990	46
328	20240424	152900	135780150	20000	20000	20000	20000	0
329	20240424	152800	135780150	20000	20000	20000	20000	0
330	20240424	152700	135780150	20000	20000	20000	20000	0
331	20240424	152600	135780150	20000	20000	20000	20000	0
332	20240424	152500	135780150	20000	20000	20000	20000	0
333	20240424	152400	135780150	20000	20000	20000	20000	0
334	20240424	152300	135780150	20000	20000	20000	20000	0
335	20240424	152200	135780150	20000	20000	20000	20000	0
336	20240424	152100	135780150	20000	20000	20000	20000	0
337	20240424	152000	135780150	20000	20000	20000	20000	0
338	20240424	151900	135780150	20000	20050	20050	20000	21
339	20240424	151800	135360100	20000	20000	20000	20000	100
340	20240424	151700	133360100	20000	20000	20000	20000	0
341	20240424	151600	133360100	20000	20000	20000	20000	5
342	20240424	151500	133260100	20000	20000	20000	20000	10
343	20240424	151400	133060100	20000	20000	20000	20000	0
344	20240424	151300	133060100	20000	20000	20000	20000	0
345	20240424	151200	133060100	20000	20000	20000	20000	0
346	20240424	151100	133060100	20000	20000	20000	20000	0
347	20240424	151000	133060100	20000	20000	20000	20000	0
348	20240424	150900	133060100	20000	20000	20000	20000	0
349	20240424	150800	133060100	20000	20000	20000	20000	0
350	20240424	150700	133060100	20000	20000	20000	20000	0
351	20240424	150600	133060100	20000	20000	20000	20000	0
352	20240424	150500	133060100	20000	20000	20000	20000	0
353	20240424	150400	133060100	20000	20000	20000	20000	0
354	20240424	150300	133060100	20000	20000	20000	20000	0
355	20240424	150200	133060100	20000	20000	20000	20000	0
356	20240424	150100	133060100	20000	20000	20000	20000	0
357	20240424	150000	133060100	20000	20000	20000	20000	0
358	20240424	145900	133060100	20000	20000	20000	20000	5
359	20240424	145800	132960100	20000	20000	20000	20000	1
360	20240424	145700	132940100	20000	20000	20000	20000	0
361	20240424	145600	132940100	20000	20000	20000	20000	5
362	20240424	145500	132840100	20050	20050	20050	20050	0
363	20240424	145400	132840100	20050	20050	20050	20050	0
364	20240424	145300	132840100	20050	20050	20050	20050	0
365	20240424	145200	132840100	20050	20050	20050	20050	0
366	20240424	145100	132840100	20050	20050	20050	20050	0
367	20240424	145000	132840100	20050	20050	20050	20050	0
368	20240424	144900	132840100	20050	20000	20050	20000	136
369	20240424	144800	130113600	20000	20000	20000	20000	0
370	20240424	144700	130113600	20000	20000	20000	20000	0
371	20240424	144600	130113600	20000	20000	20000	20000	50
372	20240424	144500	129113600	20000	20000	20000	20000	0
373	20240424	144400	129113600	20000	20000	20000	20000	600
374	20240424	144300	117113600	20000	20000	20000	20000	0
375	20240424	144200	117113600	20000	20000	20000	20000	0
376	20240424	144100	117113600	20000	20000	20000	20000	0
377	20240424	144000	117113600	20000	20000	20000	20000	0
378	20240424	143900	117113600	20000	20000	20000	20000	0
379	20240424	143800	117113600	20000	20000	20000	20000	0
380	20240424	143700	117113600	20000	20000	20000	20000	0
381	20240424	143600	117113600	20000	20000	20000	20000	0
382	20240424	143500	117113600	20000	20000	20000	20000	20
383	20240424	143400	116713600	20000	20000	20000	20000	0
384	20240424	143300	116713600	20000	20000	20000	20000	0
385	20240424	143200	116713600	20000	20000	20000	20000	0
386	20240424	143100	116713600	20000	20000	20000	20000	0
387	20240424	143000	116713600	20000	20000	20000	20000	0
388	20240424	142900	116713600	20000	20000	20000	20000	0
389	20240424	142800	116713600	20000	20000	20000	20000	0
390	20240424	142700	116713600	20000	20000	20000	20000	10
391	20240424	142600	116513600	20050	20050	20050	20050	0
392	20240424	142500	116513600	20050	20050	20050	20050	0
393	20240424	142400	116513600	20050	20050	20050	20050	0
394	20240424	142300	116513600	20050	20050	20050	20050	0
395	20240424	142200	116513600	20050	20050	20050	20050	0
396	20240424	142100	116513600	20050	20050	20050	20050	0
397	20240424	142000	116513600	20050	20050	20050	20050	0
398	20240424	141900	116513600	20050	20050	20050	20050	20
399	20240424	141800	116112600	20000	20000	20000	20000	0
400	20240424	141700	116112600	20000	20000	20000	20000	0
401	20240424	141600	116112600	20000	20000	20000	20000	0
402	20240424	141500	116112600	20000	20000	20000	20000	10
403	20240424	141400	115912600	20050	20050	20050	20050	0
404	20240424	141300	115912600	20050	20050	20050	20050	13
405	20240424	141200	115651950	20050	20050	20050	20050	0
406	20240424	141100	115651950	20050	20050	20050	20050	0
407	20240424	141000	115651950	20050	20050	20050	20050	0
408	20240424	140900	115651950	20050	20050	20050	20050	0
409	20240424	140800	115651950	20050	20050	20050	20050	0
410	20240424	140700	115651950	20050	20050	20050	20050	0
411	20240424	140600	115651950	20050	20050	20050	20050	1
412	20240424	140500	115631900	20050	20050	20050	20050	0
413	20240424	140400	115631900	20050	20050	20050	20050	0
414	20240424	140300	115631900	20050	20050	20050	20050	0
415	20240424	140200	115631900	20050	20050	20050	20050	99
416	20240424	140100	113646950	20050	20050	20050	20050	0
417	20240424	140000	113646950	20050	20050	20050	20050	0
418	20240424	135900	113646950	20050	20050	20050	20050	0
419	20240424	135800	113646950	20050	20050	20050	20050	0
420	20240424	135700	113646950	20050	20050	20050	20050	0
421	20240424	135600	113646950	20050	20050	20050	20050	0
422	20240424	135500	113646950	20050	20050	20050	20050	0
423	20240424	135400	113646950	20050	20050	20050	20050	0
424	20240424	135300	113646950	20050	20050	20050	20050	0
425	20240424	135200	113646950	20050	20050	20050	20050	1
426	20240424	135100	113626900	20050	20050	20050	20050	0
427	20240424	135000	113626900	20050	20050	20050	20050	0
428	20240424	134900	113626900	20050	20050	20050	20050	0
429	20240424	134800	113626900	20050	20050	20050	20050	0
430	20240424	134700	113626900	20050	20050	20050	20050	0
431	20240424	134600	113626900	20050	20050	20050	20050	0
432	20240424	134500	113626900	20050	20050	20050	20050	0
433	20240424	134400	113626900	20050	20050	20050	20050	0
434	20240424	134300	113626900	20050	20050	20050	20050	0
435	20240424	134200	113626900	20050	20050	20050	20050	0
436	20240424	134100	113626900	20050	20050	20050	20050	0
437	20240424	134000	113626900	20050	20050	20050	20050	0
438	20240424	133900	113626900	20050	20050	20050	20050	19
439	20240424	133800	113245950	20050	20050	20050	20050	110
440	20240424	133700	111040450	20050	20050	20050	20050	0
441	20240424	133600	111040450	20050	20050	20050	20050	0
442	20240424	133500	111040450	20050	20050	20050	20050	0
443	20240424	133400	111040450	20050	20050	20050	20050	0
444	20240424	133300	111040450	20050	20050	20050	20050	0
445	20240424	133200	111040450	20050	20050	20050	20050	0
446	20240424	133100	111040450	20050	20050	20050	20050	0
447	20240424	133000	111040450	20050	20050	20050	20050	110
448	20240424	132900	108834950	20000	20000	20000	20000	0
449	20240424	132800	108834950	20000	20000	20000	20000	0
450	20240424	132700	108834950	20000	20000	20000	20000	0
451	20240424	132600	108834950	20000	20000	20000	20000	0
452	20240424	132500	108834950	20000	20000	20000	20000	0
453	20240424	132400	108834950	20000	20000	20000	20000	0
454	20240424	132300	108834950	20000	20000	20000	20000	50
455	20240424	132200	107834950	20000	20000	20000	20000	0
456	20240424	132100	107834950	20000	20000	20000	20000	0
457	20240424	132000	107834950	20000	20000	20000	20000	0
458	20240424	131900	107834950	20000	20000	20000	20000	0
459	20240424	131800	107834950	20000	20000	20000	20000	0
460	20240424	131700	107834950	20000	20000	20000	20000	0
461	20240424	131600	107834950	20000	20000	20000	20000	10
462	20240424	131500	107634950	20000	20000	20000	20000	0
463	20240424	131400	107634950	20000	20000	20000	20000	0
464	20240424	131300	107634950	20000	20000	20000	20000	24
465	20240424	131200	107154950	20100	20100	20100	20100	0
466	20240424	131100	107154950	20100	20100	20100	20100	0
467	20240424	131000	107154950	20100	20100	20100	20100	0
468	20240424	130900	107154950	20100	20100	20100	20100	0
469	20240424	130800	107154950	20100	20100	20100	20100	0
470	20240424	130700	107154950	20100	20100	20100	20100	0
471	20240424	130600	107154950	20100	20100	20100	20100	99
472	20240424	130500	105165050	20100	20100	20100	20100	0
473	20240424	130400	105165050	20100	20100	20100	20100	0
474	20240424	130300	105165050	20100	20100	20100	20100	0
475	20240424	130200	105165050	20100	20100	20100	20100	0
476	20240424	130100	105165050	20100	20100	20100	20100	0
477	20240424	130000	105165050	20100	20100	20100	20100	0
478	20240424	125900	105165050	20100	20100	20100	20100	0
479	20240424	125800	105165050	20100	20100	20100	20100	0
480	20240424	125700	105165050	20100	20100	20100	20100	0
481	20240424	125600	105165050	20100	20100	20100	20100	50
482	20240424	125500	104160050	20100	20100	20100	20100	0
483	20240424	125400	104160050	20100	20050	20100	20050	105
484	20240424	125300	102050050	20000	20000	20000	20000	5
485	20240424	125200	101950050	20050	20050	20050	20050	0
486	20240424	125100	101950050	20050	20050	20050	20050	0
487	20240424	125000	101950050	20050	20050	20050	20050	0
488	20240424	124900	101950050	20050	20050	20050	20050	0
489	20240424	124800	101950050	20050	20050	20050	20050	0
490	20240424	124700	101950050	20050	20050	20050	20050	0
491	20240424	124600	101950050	20050	20050	20050	20050	0
492	20240424	124500	101950050	20050	20050	20050	20050	0
493	20240424	124400	101950050	20050	20050	20050	20050	0
494	20240424	124300	101950050	20050	20050	20050	20050	0
495	20240424	124200	101950050	20050	20050	20050	20050	0
496	20240424	124100	101950050	20050	20050	20050	20050	6
497	20240424	124000	101829750	20050	20050	20050	20050	0
498	20240424	123900	101829750	20050	20050	20050	20050	0
499	20240424	123800	101829750	20050	20050	20050	20050	0
500	20240424	123700	101829750	20050	20050	20050	20050	8
501	20240424	123600	101669350	20050	20050	20050	20050	0
502	20240424	123500	101669350	20050	20050	20050	20050	0
503	20240424	123400	101669350	20050	20050	20050	20050	0
504	20240424	123300	101669350	20050	20050	20050	20050	0
505	20240424	123200	101669350	20050	20050	20050	20050	0
506	20240424	123100	101669350	20050	20050	20050	20050	0
507	20240424	123000	101669350	20050	20050	20050	20050	0
508	20240424	122900	101669350	20050	20050	20050	20050	0
509	20240424	122800	101669350	20050	20050	20050	20050	138
510	20240424	122700	98902450	20050	20050	20050	20050	0
511	20240424	122600	98902450	20050	20050	20050	20050	0
512	20240424	122500	98902450	20050	20050	20050	20050	0
513	20240424	122400	98902450	20050	20050	20050	20050	0
514	20240424	122300	98902450	20050	20050	20050	20050	0
515	20240424	122200	98902450	20050	20050	20050	20050	0
516	20240424	122100	98902450	20050	20050	20050	20050	0
517	20240424	122000	98902450	20050	20050	20050	20050	0
518	20240424	121900	98902450	20050	20050	20050	20050	0
519	20240424	121800	98902450	20050	20050	20050	20050	0
520	20240424	121700	98902450	20050	20050	20050	20050	0
521	20240424	121600	98902450	20050	20050	20050	20050	1
522	20240424	121500	98882400	20100	20100	20100	20100	0
523	20240424	121400	98882400	20100	20100	20100	20100	0
524	20240424	121300	98882400	20100	20100	20100	20100	0
525	20240424	121200	98882400	20100	20100	20100	20100	0
526	20240424	121100	98882400	20100	20100	20100	20100	3
527	20240424	121000	98822100	20100	20100	20100	20100	10
528	20240424	120900	98621100	20100	20100	20100	20100	0
529	20240424	120800	98621100	20100	20100	20100	20100	0
530	20240424	120700	98621100	20100	20100	20100	20100	0
531	20240424	120600	98621100	20100	20050	20100	20050	25
532	20240424	120500	98119750	20000	20000	20000	20000	0
533	20240424	120400	98119750	20000	20000	20000	20000	0
534	20240424	120300	98119750	20000	20000	20000	20000	0
535	20240424	120200	98119750	20000	20000	20000	20000	0
536	20240424	120100	98119750	20000	20000	20000	20000	0
537	20240424	120000	98119750	20000	20000	20000	20000	0
538	20240424	115900	98119750	20000	20000	20000	20000	10
539	20240424	115800	97919750	20000	20000	20000	20000	0
540	20240424	115700	97919750	20000	20000	20000	20000	0
541	20240424	115600	97919750	20000	20000	20000	20000	1
542	20240424	115500	97899750	20000	20000	20000	20000	0
543	20240424	115400	97899750	20000	20000	20000	20000	0
544	20240424	115300	97899750	20000	20000	20000	20000	0
545	20240424	115200	97899750	20000	20000	20000	20000	50
546	20240424	115100	96899750	20000	20000	20000	20000	62
547	20240424	115000	95659750	20050	20050	20050	20050	0
548	20240424	114900	95659750	20050	20050	20050	20050	2
549	20240424	114800	95619650	20050	20050	20050	20050	5
550	20240424	114700	95519400	20100	20100	20100	20100	0
551	20240424	114600	95519400	20100	20100	20100	20100	0
552	20240424	114500	95519400	20100	20100	20100	20100	0
553	20240424	114400	95519400	20100	20100	20100	20100	0
554	20240424	114300	95519400	20100	20100	20100	20100	0
555	20240424	114200	95519400	20100	20100	20100	20100	1
556	20240424	114100	95499300	20100	20100	20100	20100	0
557	20240424	114000	95499300	20100	20100	20100	20100	1
558	20240424	113900	95479200	20000	20000	20000	20000	1
559	20240424	113800	95459200	20100	20000	20100	20000	20
560	20240424	113700	95059100	20000	19990	20000	19990	40
561	20240424	113600	94259300	20000	20100	20100	20000	2
562	20240424	113500	94219200	19980	20000	20000	19980	20
563	20240424	113400	93819560	20100	20100	20100	20100	0
564	20240424	113300	93819560	20100	20100	20100	20100	3
565	20240424	113200	93759260	20100	20100	20100	20100	5
566	20240424	113100	93658760	20100	20000	20100	20000	9
567	20240424	113000	93478660	20050	20000	20050	19980	51
568	20240424	112900	92458310	20050	20050	20050	20050	1
569	20240424	112800	92438260	20100	20100	20100	20100	0
570	20240424	112700	92438260	20100	20100	20100	20100	1
571	20240424	112600	92418160	20100	20100	20100	20100	1
572	20240424	112500	92398060	20050	20050	20050	20050	48
573	20240424	112400	91435660	20050	20000	20050	19980	856
574	20240424	112300	74319130	20050	20100	20100	20050	2
575	20240424	112200	74278980	20000	20050	20050	20000	5
576	20240424	112100	74178930	20100	20050	20100	20050	5
577	20240424	112000	74078630	20050	20050	20050	20050	50
578	20240424	111900	73076130	20050	20050	20050	20050	0
579	20240424	111800	73076130	20050	20050	20050	20050	0
580	20240424	111700	73076130	20050	20050	20050	20050	0
581	20240424	111600	73076130	20050	20050	20050	20050	1
582	20240424	111500	73056080	20050	20050	20050	20050	0
583	20240424	111400	73056080	20050	20050	20050	20050	18
584	20240424	111300	72695180	20050	20000	20050	20000	11
585	20240424	111200	72474880	20050	20050	20050	20050	48
586	20240424	111100	71512480	20050	20050	20050	20050	0
587	20240424	111000	71512480	20050	20050	20050	20050	0
588	20240424	110900	71512480	20050	20050	20050	20050	0
589	20240424	110800	71512480	20050	20050	20050	20050	0
590	20240424	110700	71512480	20050	20050	20050	20050	0
591	20240424	110600	71512480	20050	20050	20050	20050	58
592	20240424	110500	70349580	20000	20000	20000	20000	1
593	20240424	110400	70329580	20050	20050	20050	20050	0
594	20240424	110300	70329580	20050	20050	20050	20050	0
595	20240424	110200	70329580	20050	20050	20050	20050	0
596	20240424	110100	70329580	20050	20050	20050	20050	0
597	20240424	110000	70329580	20050	20050	20050	20050	0
598	20240424	105900	70329580	20050	20050	20050	20050	0
599	20240424	105800	70329580	20050	20050	20050	20050	0
600	20240424	105700	70329580	20050	20050	20050	20050	0
601	20240424	105600	70329580	20050	20050	20050	20050	0
602	20240424	105500	70329580	20050	20050	20050	20050	0
603	20240424	105400	70329580	20050	20050	20050	20050	0
604	20240424	105300	70329580	20050	20050	20050	20050	0
605	20240424	105200	70329580	20050	20050	20050	20050	0
606	20240424	105100	70329580	20050	20050	20050	20050	0
607	20240424	105000	70329580	20050	20050	20050	20050	0
608	20240424	104900	70329580	20050	20050	20050	20050	1
609	20240424	104800	70309530	20050	20050	20050	20050	0
610	20240424	104700	70309530	20050	20050	20050	20050	0
611	20240424	104600	70309530	20050	20050	20050	20050	0
612	20240424	104500	70309530	20050	20050	20050	20050	0
613	20240424	104400	70309530	20050	20050	20050	20050	0
614	20240424	104300	70309530	20050	20050	20050	20050	0
615	20240424	104200	70309530	20050	20050	20050	20050	0
616	20240424	104100	70309530	20050	20050	20050	20050	5
617	20240424	104000	70209280	20100	20100	20100	20100	0
618	20240424	103900	70209280	20100	20100	20100	20100	1
619	20240424	103800	70189180	20000	20000	20000	20000	0
620	20240424	103700	70189180	20000	20000	20100	20000	7
621	20240424	103600	70049080	20100	20100	20100	20100	0
622	20240424	103500	70049080	20100	20100	20100	20100	0
623	20240424	103400	70049080	20100	20100	20100	20100	1
624	20240424	103300	70028980	20100	20100	20100	20100	4
625	20240424	103200	69948580	20100	20100	20100	20100	1
626	20240424	103100	69928480	19980	20100	20100	19980	526
627	20240424	103000	59413800	20100	20100	20100	20100	0
628	20240424	102900	59413800	20100	20100	20100	20100	0
629	20240424	102800	59413800	20100	20150	20150	20100	16
630	20240424	102700	59092150	20100	20100	20100	20100	3
631	20240424	102600	59031850	20100	20100	20100	20100	4
632	20240424	102500	58951450	20100	20100	20100	20100	0
633	20240424	102400	58951450	20100	20100	20100	20100	5
634	20240424	102300	58850950	20150	20150	20150	20150	1
635	20240424	102200	58830800	20150	20000	20150	19980	53
636	20240424	102100	57771330	20150	20150	20150	20150	5
637	20240424	102000	57670580	20150	20150	20150	20150	0
638	20240424	101900	57670580	20150	20150	20150	20150	1
639	20240424	101800	57650430	19980	19980	19980	19980	248
640	20240424	101700	52695390	19980	19980	19980	19980	0
641	20240424	101600	52695390	19980	19980	19980	19980	0
642	20240424	101500	52695390	19980	19970	19980	19970	182
643	20240424	101400	49059520	19970	19970	19970	19970	1
644	20240424	101300	49039550	19980	19980	19980	19980	0
645	20240424	101200	49039550	19980	19980	19980	19980	0
646	20240424	101100	49039550	19980	19980	19980	19980	76
647	20240424	101000	47521070	19980	19980	19980	19980	0
648	20240424	100900	47521070	19980	19980	19980	19980	1
649	20240424	100800	47501090	19980	19980	19980	19980	0
650	20240424	100700	47501090	19980	19980	19980	19980	0
651	20240424	100600	47501090	19980	19980	19980	19980	0
652	20240424	100500	47501090	19980	19850	19980	19850	6
653	20240424	100400	47381860	19770	19750	19770	19750	19
654	20240424	100300	47006410	19800	19800	19800	19800	0
655	20240424	100200	47006410	19800	19800	19800	19800	0
656	20240424	100100	47006410	19800	19800	19800	19800	0
657	20240424	100000	47006410	19800	19800	19800	19800	20
658	20240424	095900	46610410	19850	19850	19850	19850	5
659	20240424	095800	46511160	19850	19850	19850	19850	10
660	20240424	095700	46312660	19850	19850	19850	19850	11
661	20240424	095600	46094310	19850	19850	19850	19850	2
662	20240424	095500	46054610	19850	19850	19850	19850	3
663	20240424	095400	45995060	19850	20150	20150	19850	170
664	20240424	095300	42600560	20150	20150	20150	20150	0
665	20240424	095200	42600560	20150	20200	20200	20150	51
666	20240424	095100	41572860	20150	20150	20150	20150	82
667	20240424	095000	39920560	20200	20150	20200	20150	18
668	20240424	094900	39557010	20250	20150	20250	20050	323
669	20240424	094800	33052260	20150	20150	20150	20150	21
670	20240424	094700	32629110	20150	20000	20150	20000	66
671	20240424	094600	31307110	20000	19900	20000	19900	448
672	20240424	094500	22356420	19850	19750	19850	19750	65
673	20240424	094400	21068770	19750	19750	19750	19750	1
674	20240424	094300	21049020	19700	19700	19700	19700	104
675	20240424	094200	19000220	19700	19690	19700	19690	12
676	20240424	094100	18763830	19700	19650	19700	19650	11
677	20240424	094000	18547630	19650	19650	19650	19650	0
678	20240424	093900	18547630	19650	19650	19650	19650	92
679	20240424	093800	16739830	19650	19600	19650	19600	17
680	20240424	093700	16406580	19600	19600	19600	19600	10
681	20240424	093600	16210580	19650	19600	19650	19600	6
682	20240424	093500	16092930	19650	19600	19650	19560	35
683	20240424	093400	15406870	19550	19550	19550	19550	8
684	20240424	093300	15250470	19550	19540	19550	19540	26
685	20240424	093200	14742180	19550	19550	19550	19550	8
686	20240424	093100	14585780	19550	19450	19550	19450	4
687	20240424	093000	14507880	19450	19400	19500	19400	141
688	20240424	092900	11763130	19350	19400	19400	19350	81
689	20240424	092800	10191980	19400	19350	19400	19350	124
690	20240424	092700	7787280	19300	19350	19350	19300	32
691	20240424	092600	7168580	19350	19350	19350	19350	7
692	20240424	092500	7033130	19350	19350	19350	19350	5
693	20240424	092400	6936380	19300	19300	19300	19300	3
694	20240424	092300	6878480	19300	19300	19300	19300	134
695	20240424	092200	4292280	19300	19300	19300	19300	1
696	20240424	092100	4272980	19250	19250	19250	19250	23
697	20240424	092000	3830230	19250	19250	19250	19250	0
698	20240424	091900	3830230	19250	19250	19250	19250	1
699	20240424	091800	3810980	19200	19200	19200	19200	0
700	20240424	091700	3810980	19200	19200	19200	19200	28
701	20240424	091600	3273380	19200	19200	19200	19200	0
702	20240424	091500	3273380	19200	19150	19200	19150	2
703	20240424	091400	3235030	19150	19200	19200	19150	6
704	20240424	091300	3120080	19200	19200	19200	19200	1
705	20240424	091200	3100880	19200	19200	19200	19200	0
706	20240424	091100	3100880	19200	19200	19200	19200	41
707	20240424	091000	2313680	19150	19150	19200	19150	18
708	20240424	090900	1968780	19200	19200	19200	19200	3
709	20240424	090800	1911180	19200	19200	19200	19200	12
710	20240424	090700	1680780	19200	19200	19200	19200	0
711	20240424	090600	1680780	19200	19200	19200	19200	11
712	20240424	090500	1469580	19200	19200	19200	19200	0
713	20240424	090400	1469580	19200	19200	19200	19200	1
714	20240424	090300	1450380	19100	19100	19100	19100	24
715	20240424	090200	991980	19200	19200	19200	19200	0
716	20240424	090100	991980	19200	19100	19200	19070	51
717	20240424	090000	19200	19200	19200	19200	19200	1