KissMeData/032300/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191400	456061160	18950	18950	18950	18950	50
3	20240424	191300	456061160	18950	18950	18950	18950	0
4	20240424	191200	456061160	18950	18950	18950	18950	0
5	20240424	191100	456061160	18950	18950	18950	18950	0
6	20240424	191000	456061160	18950	18950	18950	18950	0
7	20240424	190900	456061160	18950	18950	18950	18950	0
8	20240424	190800	456061160	18950	18950	18950	18950	0
9	20240424	190700	456061160	18950	18950	18950	18950	0
10	20240424	190600	456061160	18950	18950	18950	18950	0
11	20240424	190500	456061160	18950	18950	18950	18950	0
12	20240424	190400	456061160	18950	18950	18950	18950	0
13	20240424	190300	456061160	18950	18950	18950	18950	0
14	20240424	190200	456061160	18950	18950	18950	18950	0
15	20240424	190100	456061160	18950	18950	18950	18950	0
16	20240424	190000	456061160	18950	18950	18950	18950	0
17	20240424	185900	456061160	18950	18950	18950	18950	0
18	20240424	185800	456061160	18950	18950	18950	18950	0
19	20240424	185700	456061160	18950	18950	18950	18950	0
20	20240424	185600	456061160	18950	18950	18950	18950	0
21	20240424	185500	456061160	18950	18950	18950	18950	0
22	20240424	185400	456061160	18950	18950	18950	18950	0
23	20240424	185300	456061160	18950	18950	18950	18950	0
24	20240424	185200	456061160	18950	18950	18950	18950	0
25	20240424	185100	456061160	18950	18950	18950	18950	0
26	20240424	185000	456061160	18950	18950	18950	18950	0
27	20240424	184900	456061160	18950	18950	18950	18950	0
28	20240424	184800	456061160	18950	18950	18950	18950	0
29	20240424	184700	456061160	18950	18950	18950	18950	0
30	20240424	184600	456061160	18950	18950	18950	18950	0
31	20240424	184500	456061160	18950	18950	18950	18950	0
32	20240424	184400	456061160	18950	18950	18950	18950	50
33	20240424	184300	456061160	18950	18950	18950	18950	0
34	20240424	184200	456061160	18950	18950	18950	18950	0
35	20240424	184100	456061160	18950	18950	18950	18950	0
36	20240424	184000	456061160	18950	18950	18950	18950	0
37	20240424	183900	456061160	18950	18950	18950	18950	0
38	20240424	183800	456061160	18950	18950	18950	18950	0
39	20240424	183700	456061160	18950	18950	18950	18950	0
40	20240424	183600	456061160	18950	18950	18950	18950	0
41	20240424	183500	456061160	18950	18950	18950	18950	0
42	20240424	183400	456061160	18950	18950	18950	18950	0
43	20240424	183300	456061160	18950	18950	18950	18950	0
44	20240424	183200	456061160	18950	18950	18950	18950	0
45	20240424	183100	456061160	18950	18950	18950	18950	0
46	20240424	183000	456061160	18950	18950	18950	18950	0
47	20240424	182900	456061160	18950	18950	18950	18950	0
48	20240424	182800	456061160	18950	18950	18950	18950	0
49	20240424	182700	456061160	18950	18950	18950	18950	0
50	20240424	182600	456061160	18950	18950	18950	18950	0
51	20240424	182500	456061160	18950	18950	18950	18950	0
52	20240424	182400	456061160	18950	18950	18950	18950	0
53	20240424	182300	456061160	18950	18950	18950	18950	0
54	20240424	182200	456061160	18950	18950	18950	18950	0
55	20240424	182100	456061160	18950	18950	18950	18950	0
56	20240424	182000	456061160	18950	18950	18950	18950	0
57	20240424	181900	456061160	18950	18950	18950	18950	0
58	20240424	181800	456061160	18950	18950	18950	18950	0
59	20240424	181700	456061160	18950	18950	18950	18950	0
60	20240424	181600	456061160	18950	18950	18950	18950	0
61	20240424	181500	456061160	18950	18950	18950	18950	0
62	20240424	181400	456061160	18950	18950	18950	18950	50
63	20240424	181300	456061160	18950	18950	18950	18950	0
64	20240424	181200	456061160	18950	18950	18950	18950	0
65	20240424	181100	456061160	18950	18950	18950	18950	0
66	20240424	181000	456061160	18950	18950	18950	18950	0
67	20240424	180900	456061160	18950	18950	18950	18950	0
68	20240424	180800	456061160	18950	18950	18950	18950	0
69	20240424	180700	456061160	18950	18950	18950	18950	0
70	20240424	180600	456061160	18950	18950	18950	18950	0
71	20240424	180500	456061160	18950	18950	18950	18950	0
72	20240424	180400	456061160	18950	18950	18950	18950	0
73	20240424	180300	456061160	18950	18950	18950	18950	0
74	20240424	180200	456061160	18950	18950	18950	18950	0
75	20240424	180100	456061160	18950	18950	18950	18950	0
76	20240424	180000	456061160	18950	18950	18950	18950	0
77	20240424	175900	456061160	18950	18950	18950	18950	0
78	20240424	175800	456061160	18950	18950	18950	18950	0
79	20240424	175700	456061160	18950	18950	18950	18950	0
80	20240424	175600	456061160	18950	18950	18950	18950	0
81	20240424	175500	456061160	18950	18950	18950	18950	0
82	20240424	175400	456061160	18950	18950	18950	18950	0
83	20240424	175300	456061160	18950	18950	18950	18950	0
84	20240424	175200	456061160	18950	18950	18950	18950	0
85	20240424	175100	456061160	18950	18950	18950	18950	0
86	20240424	175000	456061160	18950	18950	18950	18950	0
87	20240424	174900	456061160	18950	18950	18950	18950	0
88	20240424	174800	456061160	18950	18950	18950	18950	0
89	20240424	174700	456061160	18950	18950	18950	18950	0
90	20240424	174600	456061160	18950	18950	18950	18950	0
91	20240424	174500	456061160	18950	18950	18950	18950	0
92	20240424	174400	456061160	18950	18950	18950	18950	50
93	20240424	174300	456061160	18950	18950	18950	18950	0
94	20240424	174200	456061160	18950	18950	18950	18950	0
95	20240424	174100	456061160	18950	18950	18950	18950	0
96	20240424	174000	456061160	18950	18950	18950	18950	0
97	20240424	173900	456061160	18950	18950	18950	18950	0
98	20240424	173800	456061160	18950	18950	18950	18950	0
99	20240424	173700	456061160	18950	18950	18950	18950	0
100	20240424	173600	456061160	18950	18950	18950	18950	0
101	20240424	173500	456061160	18950	18950	18950	18950	0
102	20240424	173400	456061160	18950	18950	18950	18950	0
103	20240424	173300	456061160	18950	18950	18950	18950	0
104	20240424	173200	456061160	18950	18950	18950	18950	0
105	20240424	173100	456061160	18950	18950	18950	18950	0
106	20240424	173000	456061160	18950	18950	18950	18950	0
107	20240424	172900	456061160	18950	18950	18950	18950	0
108	20240424	172800	456061160	18950	18950	18950	18950	0
109	20240424	172700	456061160	18950	18950	18950	18950	0
110	20240424	172600	456061160	18950	18950	18950	18950	0
111	20240424	172500	456061160	18950	18950	18950	18950	0
112	20240424	172400	456061160	18950	18950	18950	18950	0
113	20240424	172300	456061160	18950	18950	18950	18950	0
114	20240424	172200	456061160	18950	18950	18950	18950	0
115	20240424	172100	456061160	18950	18950	18950	18950	0
116	20240424	172000	456061160	18950	18950	18950	18950	0
117	20240424	171900	456061160	18950	18950	18950	18950	0
118	20240424	171800	456061160	18950	18950	18950	18950	0
119	20240424	171700	456061160	18950	18950	18950	18950	0
120	20240424	171600	456061160	18950	18950	18950	18950	0
121	20240424	171500	456061160	18950	18950	18950	18950	0
122	20240424	171400	456061160	18950	18950	18950	18950	50
123	20240424	171300	456061160	18950	18950	18950	18950	0
124	20240424	171200	456061160	18950	18950	18950	18950	0
125	20240424	171100	456061160	18950	18950	18950	18950	0
126	20240424	171000	456061160	18950	18950	18950	18950	0
127	20240424	170900	456061160	18950	18950	18950	18950	0
128	20240424	170800	456061160	18950	18950	18950	18950	0
129	20240424	170700	456061160	18950	18950	18950	18950	0
130	20240424	170600	456061160	18950	18950	18950	18950	0
131	20240424	170500	456061160	18950	18950	18950	18950	0
132	20240424	170400	456061160	18950	18950	18950	18950	0
133	20240424	170300	456061160	18950	18950	18950	18950	0
134	20240424	170200	456061160	18950	18950	18950	18950	0
135	20240424	170100	456061160	18950	18950	18950	18950	0
136	20240424	170000	456061160	18950	18950	18950	18950	0
137	20240424	165900	456061160	18950	18950	18950	18950	0
138	20240424	165800	456061160	18950	18950	18950	18950	0
139	20240424	165700	456061160	18950	18950	18950	18950	0
140	20240424	165600	456061160	18950	18950	18950	18950	0
141	20240424	165500	456061160	18950	18950	18950	18950	0
142	20240424	165400	456061160	18950	18950	18950	18950	0
143	20240424	165300	456061160	18950	18950	18950	18950	0
144	20240424	165200	456061160	18950	18950	18950	18950	0
145	20240424	165100	456061160	18950	18950	18950	18950	0
146	20240424	165000	456061160	18950	18950	18950	18950	0
147	20240424	164900	456061160	18950	18950	18950	18950	0
148	20240424	164800	456061160	18950	18950	18950	18950	0
149	20240424	164700	456061160	18950	18950	18950	18950	0
150	20240424	164600	456061160	18950	18950	18950	18950	0
151	20240424	164500	456061160	18950	18950	18950	18950	0
152	20240424	164400	456061160	18950	18950	18950	18950	50
153	20240424	164300	456061160	18950	18950	18950	18950	0
154	20240424	164200	456061160	18950	18950	18950	18950	0
155	20240424	164100	456061160	18950	18950	18950	18950	0
156	20240424	164000	456061160	18950	18950	18950	18950	0
157	20240424	163900	456061160	18950	18950	18950	18950	0
158	20240424	163800	456061160	18950	18950	18950	18950	0
159	20240424	163700	456061160	18950	18950	18950	18950	0
160	20240424	163600	456061160	18950	18950	18950	18950	0
161	20240424	163500	456061160	18950	18950	18950	18950	0
162	20240424	163400	456061160	18950	18950	18950	18950	0
163	20240424	163300	456061160	18950	18950	18950	18950	0
164	20240424	163200	456061160	18950	18950	18950	18950	0
165	20240424	163100	456061160	18950	18950	18950	18950	0
166	20240424	163000	456061160	18950	18950	18950	18950	0
167	20240424	162900	456061160	18950	18950	18950	18950	0
168	20240424	162800	456061160	18950	18950	18950	18950	0
169	20240424	162700	456061160	18950	18950	18950	18950	0
170	20240424	162600	456061160	18950	18950	18950	18950	0
171	20240424	162500	456061160	18950	18950	18950	18950	0
172	20240424	162400	456061160	18950	18950	18950	18950	0
173	20240424	162300	456061160	18950	18950	18950	18950	0
174	20240424	162200	456061160	18950	18950	18950	18950	0
175	20240424	162100	456061160	18950	18950	18950	18950	0
176	20240424	162000	456061160	18950	18950	18950	18950	0
177	20240424	161900	456061160	18950	18950	18950	18950	0
178	20240424	161800	456061160	18950	18950	18950	18950	0
179	20240424	161700	456061160	18950	18950	18950	18950	0
180	20240424	161600	456061160	18950	18950	18950	18950	0
181	20240424	161500	456061160	18950	18950	18950	18950	0
182	20240424	161400	456061160	18950	18950	18950	18950	50
183	20240424	161300	456061160	18950	18950	18950	18950	0
184	20240424	161200	456061160	18950	18950	18950	18950	0
185	20240424	161100	456061160	18950	18950	18950	18950	0
186	20240424	161000	456061160	18950	18950	18950	18950	0
187	20240424	160900	456061160	18950	18950	18950	18950	0
188	20240424	160800	456061160	18950	18950	18950	18950	0
189	20240424	160700	456061160	18950	18950	18950	18950	0
190	20240424	160600	456061160	18950	18950	18950	18950	0
191	20240424	160500	456061160	18950	18950	18950	18950	0
192	20240424	160400	456061160	18950	18950	18950	18950	0
193	20240424	160300	456061160	18950	18950	18950	18950	0
194	20240424	160200	456061160	18950	18950	18950	18950	0
195	20240424	160100	456061160	18950	18950	18950	18950	0
196	20240424	160000	456061160	18950	18950	18950	18950	0
197	20240424	155900	456061160	18950	18950	18950	18950	0
198	20240424	155800	456061160	18950	18950	18950	18950	0
199	20240424	155700	456061160	18950	18950	18950	18950	0
200	20240424	155600	456061160	18950	18950	18950	18950	0
201	20240424	155500	456061160	18950	18950	18950	18950	0
202	20240424	155400	456061160	18950	18950	18950	18950	0
203	20240424	155300	456061160	18950	18950	18950	18950	0
204	20240424	155200	456061160	18950	18950	18950	18950	0
205	20240424	155100	456061160	18950	18950	18950	18950	0
206	20240424	155000	456061160	18950	18950	18950	18950	0
207	20240424	154900	456061160	18950	18950	18950	18950	0
208	20240424	154800	456061160	18950	18950	18950	18950	0
209	20240424	154700	456061160	18950	18950	18950	18950	0
210	20240424	154600	456061160	18950	18950	18950	18950	0
211	20240424	154500	456061160	18950	18950	18950	18950	0
212	20240424	154400	456061160	18950	18950	18950	18950	50
213	20240424	154300	456061160	18950	18950	18950	18950	0
214	20240424	154200	456061160	18950	18950	18950	18950	0
215	20240424	154100	456061160	18950	18950	18950	18950	0
216	20240424	154000	456061160	18950	18950	18950	18950	0
217	20240424	153900	456061160	18950	18950	18950	18950	0
218	20240424	153800	456061160	18950	18950	18950	18950	0
219	20240424	153700	456061160	18950	18950	18950	18950	0
220	20240424	153600	456061160	18950	18950	18950	18950	0
221	20240424	153500	456061160	18950	18950	18950	18950	0
222	20240424	153400	456061160	18950	18950	18950	18950	0
223	20240424	153300	456061160	18950	18950	18950	18950	0
224	20240424	153200	456061160	18950	18950	18950	18950	0
225	20240424	153100	456061160	18950	18950	18950	18950	0
226	20240424	153000	456061160	18950	18950	18950	18950	50
227	20240424	152900	455113660	18950	18950	18950	18950	0
228	20240424	152800	455113660	18950	18950	18950	18950	0
229	20240424	152700	455113660	18950	18950	18950	18950	0
230	20240424	152600	455113660	18950	18950	18950	18950	0
231	20240424	152500	455113660	18950	18950	18950	18950	0
232	20240424	152400	455113660	18950	18950	18950	18950	0
233	20240424	152300	455113660	18950	18950	18950	18950	0
234	20240424	152200	455113660	18950	18950	18950	18950	0
235	20240424	152100	455113660	18950	18950	18950	18950	0
236	20240424	152000	455113660	18950	18950	18950	18950	0
237	20240424	151900	455113660	18950	18950	18950	18950	0
238	20240424	151800	455113660	18950	18950	18950	18950	0
239	20240424	151700	455113660	18950	18950	18950	18950	0
240	20240424	151600	455113660	18950	18950	18950	18950	3
241	20240424	151500	455056810	18890	18890	18890	18890	0
242	20240424	151400	455056810	18890	18890	18890	18890	300
243	20240424	151300	449389810	18900	18900	18900	18900	0
244	20240424	151200	449389810	18900	18900	18900	18900	248
245	20240424	151100	444702610	18900	18900	18900	18900	225
246	20240424	151000	440450110	18900	18900	18900	18900	283
247	20240424	150900	435101410	18900	18900	18900	18900	20
248	20240424	150800	434723410	18950	18950	18950	18950	0
249	20240424	150700	434723410	18950	18950	18950	18950	0
250	20240424	150600	434723410	18950	18950	18950	18950	0
251	20240424	150500	434723410	18950	18950	18950	18950	14
252	20240424	150400	434458110	18950	18950	18950	18950	0
253	20240424	150300	434458110	18950	18950	18950	18950	0
254	20240424	150200	434458110	18950	18950	18950	18950	1
255	20240424	150100	434439160	18900	18920	18920	18900	100
256	20240424	150000	432549080	18940	18920	18940	18920	10
257	20240424	145900	432359720	18920	18930	18930	18920	127
258	20240424	145800	429956780	18970	18970	18970	18970	2
259	20240424	145700	429918840	18980	18980	18980	18980	0
260	20240424	145600	429918840	18980	18980	18980	18980	0
261	20240424	145500	429918840	18980	18980	18980	18980	0
262	20240424	145400	429918840	18980	18980	18980	18980	0
263	20240424	145300	429918840	18980	18980	18980	18980	1
264	20240424	145200	429899860	18900	18990	18990	18900	254
265	20240424	145100	425095890	18990	18990	18990	18990	1
266	20240424	145000	425076900	18920	18920	18920	18920	2
267	20240424	144900	425039060	18940	18940	18940	18940	10
268	20240424	144800	424849660	18990	18990	18990	18990	3
269	20240424	144700	424792690	18910	18910	18910	18910	0
270	20240424	144600	424792690	18910	18940	18940	18910	234
271	20240424	144500	420367420	19000	19000	19000	19000	0
272	20240424	144400	420367420	19000	19000	19000	19000	0
273	20240424	144300	420367420	19000	19000	19000	19000	0
274	20240424	144200	420367420	19000	18990	19000	18990	2
275	20240424	144100	420329430	18940	18950	18950	18940	138
276	20240424	144000	417714700	19000	19000	19000	19000	0
277	20240424	143900	417714700	19000	19000	19000	19000	0
278	20240424	143800	417714700	19000	19000	19000	19000	0
279	20240424	143700	417714700	19000	19000	19000	19000	0
280	20240424	143600	417714700	19000	19000	19000	19000	1
281	20240424	143500	417695700	19000	19000	19000	19000	0
282	20240424	143400	417695700	19000	19000	19000	19000	0
283	20240424	143300	417695700	19000	19000	19000	19000	0
284	20240424	143200	417695700	19000	19000	19000	19000	0
285	20240424	143100	417695700	19000	19000	19000	19000	0
286	20240424	143000	417695700	19000	19000	19000	19000	0
287	20240424	142900	417695700	19000	19000	19000	19000	0
288	20240424	142800	417695700	19000	19000	19000	19000	0
289	20240424	142700	417695700	19000	19000	19000	19000	0
290	20240424	142600	417695700	19000	19000	19000	19000	0
291	20240424	142500	417695700	19000	19000	19000	19000	1
292	20240424	142400	417676700	18940	18940	18940	18940	3
293	20240424	142300	417619880	18990	18990	18990	18990	0
294	20240424	142200	417619880	18990	18990	18990	18990	10
295	20240424	142100	417429980	18990	18990	18990	18990	0
296	20240424	142000	417429980	18990	18990	18990	18990	100
297	20240424	141900	415530980	18990	18990	18990	18990	1
298	20240424	141800	415511990	18960	18990	18990	18960	61
299	20240424	141700	414354140	18970	18970	18970	18970	10
300	20240424	141600	414164440	19000	19000	19000	19000	0
301	20240424	141500	414164440	19000	19000	19000	19000	0
302	20240424	141400	414164440	19000	19000	19000	19000	0
303	20240424	141300	414164440	19000	19000	19000	19000	3
304	20240424	141200	414107440	18980	18980	18980	18980	10
305	20240424	141100	413917640	19000	19000	19000	19000	0
306	20240424	141000	413917640	19000	19000	19000	19000	0
307	20240424	140900	413917640	19000	19000	19000	19000	10
308	20240424	140800	413727640	19000	19000	19000	19000	0
309	20240424	140700	413727640	19000	18900	19000	18900	19
310	20240424	140600	413368440	19000	19000	19000	19000	0
311	20240424	140500	413368440	19000	19000	19000	19000	25
312	20240424	140400	412893440	19010	19010	19010	19010	0
313	20240424	140300	412893440	19010	19010	19010	19010	0
314	20240424	140200	412893440	19010	19010	19010	19010	0
315	20240424	140100	412893440	19010	19010	19010	19010	0
316	20240424	140000	412893440	19010	19010	19010	19010	0
317	20240424	135900	412893440	19010	19010	19010	19010	0
318	20240424	135800	412893440	19010	18900	19010	18900	21
319	20240424	135700	412496430	18900	18900	18900	18900	1
320	20240424	135600	412477530	19030	19030	19030	19030	0
321	20240424	135500	412477530	19030	19030	19030	19030	0
322	20240424	135400	412477530	19030	19030	19030	19030	0
323	20240424	135300	412477530	19030	19030	19030	19030	0
324	20240424	135200	412477530	19030	18900	19030	18900	57
325	20240424	135100	411400100	18900	18930	18930	18900	163
326	20240424	135000	408317310	19050	19050	19050	19050	0
327	20240424	134900	408317310	19050	19050	19050	19050	0
328	20240424	134800	408317310	19050	19050	19050	19050	1
329	20240424	134700	408298260	19050	19050	19050	19050	0
330	20240424	134600	408298260	19050	19050	19050	19050	0
331	20240424	134500	408298260	19050	19050	19050	19050	0
332	20240424	134400	408298260	19050	19050	19050	19050	0
333	20240424	134300	408298260	19050	19040	19050	19040	28
334	20240424	134200	407765130	19040	19040	19040	19040	1
335	20240424	134100	407746090	19000	19000	19000	19000	1
336	20240424	134000	407727090	19040	19000	19040	19000	5
337	20240424	133900	407632050	18890	18890	18890	18890	0
338	20240424	133800	407632050	18890	18910	18910	18890	1401
339	20240424	133700	381166280	18890	18890	18890	18890	0
340	20240424	133600	381166280	18890	18920	18920	18890	234
341	20240424	133500	376743550	19050	19040	19050	19040	30
342	20240424	133400	376172070	19050	19050	19050	19050	0
343	20240424	133300	376172070	19050	19050	19050	19050	0
344	20240424	133200	376172070	19050	19050	19050	19050	0
345	20240424	133100	376172070	19050	19050	19050	19050	0
346	20240424	133000	376172070	19050	19050	19050	19050	0
347	20240424	132900	376172070	19050	19050	19050	19050	0
348	20240424	132800	376172070	19050	19050	19050	19050	0
349	20240424	132700	376172070	19050	19050	19050	19050	1
350	20240424	132600	376153020	19020	19020	19020	19020	13
351	20240424	132500	375905760	19020	19030	19030	19020	10
352	20240424	132400	375715510	19050	19050	19050	19050	0
353	20240424	132300	375715510	19050	19050	19050	19050	0
354	20240424	132200	375715510	19050	19050	19050	19050	0
355	20240424	132100	375715510	19050	19050	19050	19050	2
356	20240424	132000	375677410	18900	18900	18900	18900	51
357	20240424	131900	374713510	19050	19050	19050	19050	0
358	20240424	131800	374713510	19050	19050	19050	19050	0
359	20240424	131700	374713510	19050	19050	19050	19050	0
360	20240424	131600	374713510	19050	19050	19050	19050	0
361	20240424	131500	374713510	19050	19050	19050	19050	1
362	20240424	131400	374694460	18900	18920	18920	18900	685
363	20240424	131300	361741020	18930	18930	18930	18930	96
364	20240424	131200	359923740	19060	19060	19060	19060	0
365	20240424	131100	359923740	19060	19050	19060	19050	19
366	20240424	131000	359561780	19050	18930	19050	18930	144
367	20240424	130900	356828960	18940	18940	18940	18940	114
368	20240424	130800	354669800	19060	19060	19060	19060	0
369	20240424	130700	354669800	19060	19060	19060	19060	0
370	20240424	130600	354669800	19060	19060	19060	18950	10
371	20240424	130500	354479960	18990	19000	19000	18990	4
372	20240424	130400	354403980	19060	19060	19060	19060	0
373	20240424	130300	354403980	19060	19060	19060	19060	0
374	20240424	130200	354403980	19060	19060	19060	19060	0
375	20240424	130100	354403980	19060	19060	19060	19060	5
376	20240424	130000	354308680	19060	19060	19060	19060	37
377	20240424	125900	353603460	19060	19060	19060	19060	79
378	20240424	125800	352097720	19060	19060	19060	19060	0
379	20240424	125700	352097720	19060	18940	19060	18940	130
380	20240424	125600	349631560	19060	19060	19060	19060	116
381	20240424	125500	347420600	19070	19070	19070	19070	4
382	20240424	125400	347344320	19070	19070	19070	19070	50
383	20240424	125300	346390820	19070	19070	19070	19070	0
384	20240424	125200	346390820	19070	19070	19070	19070	1
385	20240424	125100	346371750	18990	18970	18990	18970	152
386	20240424	125000	343486090	18970	18970	18970	18970	1
387	20240424	124900	343467120	18900	18900	18900	18900	4
388	20240424	124800	343391520	18950	18950	18950	18950	0
389	20240424	124700	343391520	18950	18950	18950	18950	0
390	20240424	124600	343391520	18950	18980	18980	18950	620
391	20240424	124500	331625300	18980	18980	18980	18980	7
392	20240424	124400	331492440	18950	18950	18950	18950	1
393	20240424	124300	331473490	19070	19070	19070	19070	0
394	20240424	124200	331473490	19070	19070	19070	19070	0
395	20240424	124100	331473490	19070	19070	19070	19070	0
396	20240424	124000	331473490	19070	19070	19070	19070	1
397	20240424	123900	331454420	19010	18950	19010	18950	144
398	20240424	123800	328725530	19030	18980	19030	18980	4
399	20240424	123700	328649560	18990	18990	18990	18990	12
400	20240424	123600	328421680	19090	19050	19090	19050	291
401	20240424	123500	322874950	19040	19040	19040	19040	29
402	20240424	123400	322322790	19040	18910	19040	18910	236
403	20240424	123300	317837110	18950	18900	18950	18900	686
404	20240424	123200	304855110	18900	18900	18900	18900	0
405	20240424	123100	304855110	18900	18900	18900	18900	0
406	20240424	123000	304855110	18900	18900	18900	18900	0
407	20240424	122900	304855110	18900	18900	18900	18900	0
408	20240424	122800	304855110	18900	18900	18900	18900	0
409	20240424	122700	304855110	18900	18900	18900	18900	0
410	20240424	122600	304855110	18900	18900	18900	18900	0
411	20240424	122500	304855110	18900	18900	18900	18900	0
412	20240424	122400	304855110	18900	18880	18900	18880	21
413	20240424	122300	304458610	18880	18880	18880	18880	0
414	20240424	122200	304458610	18880	18880	18880	18880	0
415	20240424	122100	304458610	18880	18880	18880	18880	0
416	20240424	122000	304458610	18880	18880	18880	18880	0
417	20240424	121900	304458610	18880	18880	18880	18880	0
418	20240424	121800	304458610	18880	18880	18880	18880	0
419	20240424	121700	304458610	18880	18890	18890	18880	33
420	20240424	121600	303835440	18890	18890	18890	18890	0
421	20240424	121500	303835440	18890	18890	18890	18890	0
422	20240424	121400	303835440	18890	18890	18890	18890	0
423	20240424	121300	303835440	18890	18900	18900	18890	39
424	20240424	121200	303098520	18870	18870	18870	18870	0
425	20240424	121100	303098520	18870	18870	18870	18870	1
426	20240424	121000	303079650	18900	18860	18900	18860	2
427	20240424	120900	303041890	18900	18860	18900	18860	12
428	20240424	120800	302815130	18890	18890	18890	18890	0
429	20240424	120700	302815130	18890	18860	18890	18860	160
430	20240424	120600	299796840	18860	18860	18860	18830	301
431	20240424	120500	294124640	18890	18890	18890	18890	1
432	20240424	120400	294105750	18860	18860	18860	18860	36
433	20240424	120300	293426790	18890	18890	18890	18890	0
434	20240424	120200	293426790	18890	18890	18890	18890	0
435	20240424	120100	293426790	18890	18890	18890	18890	0
436	20240424	120000	293426790	18890	18890	18890	18890	0
437	20240424	115900	293426790	18890	18890	18890	18890	0
438	20240424	115800	293426790	18890	18890	18890	18890	0
439	20240424	115700	293426790	18890	18890	18890	18890	0
440	20240424	115600	293426790	18890	18860	18890	18850	352
441	20240424	115500	286789430	18860	18870	18870	18860	223
442	20240424	115400	282582190	18900	18900	18900	18900	10
443	20240424	115300	282393190	18900	18900	18900	18900	0
444	20240424	115200	282393190	18900	18900	18900	18900	1
445	20240424	115100	282374290	18900	18900	18900	18900	0
446	20240424	115000	282374290	18900	18900	18900	18900	0
447	20240424	114900	282374290	18900	18900	18900	18900	1
448	20240424	114800	282355390	18900	18900	18900	18900	0
449	20240424	114700	282355390	18900	18900	18900	18900	1
450	20240424	114600	282336490	18900	18900	18900	18900	0
451	20240424	114500	282336490	18900	18900	18900	18900	0
452	20240424	114400	282336490	18900	18900	18900	18900	1
453	20240424	114300	282317590	18900	18900	18900	18900	0
454	20240424	114200	282317590	18900	18900	18900	18900	0
455	20240424	114100	282317590	18900	18900	18900	18900	1
456	20240424	114000	282298690	18900	18900	18900	18900	0
457	20240424	113900	282298690	18900	18900	18900	18900	1
458	20240424	113800	282279790	18870	18870	18870	18870	1
459	20240424	113700	282260920	18900	18900	18900	18900	0
460	20240424	113600	282260920	18900	18900	18900	18900	2
461	20240424	113500	282223120	18900	18870	18900	18870	10
462	20240424	113400	282034390	18870	18870	18870	18870	0
463	20240424	113300	282034390	18870	18870	18870	18870	1
464	20240424	113200	282015520	18900	18900	18900	18900	0
465	20240424	113100	282015520	18900	18860	18900	18860	123
466	20240424	113000	279694780	18860	18880	18880	18860	200
467	20240424	112900	275921680	18900	18900	18900	18900	0
468	20240424	112800	275921680	18900	18900	18900	18900	0
469	20240424	112700	275921680	18900	18900	18900	18900	0
470	20240424	112600	275921680	18900	18900	18900	18900	0
471	20240424	112500	275921680	18900	18900	18900	18900	0
472	20240424	112400	275921680	18900	18900	18900	18900	0
473	20240424	112300	275921680	18900	18900	18900	18900	0
474	20240424	112200	275921680	18900	18900	18900	18900	1
475	20240424	112100	275902780	18900	18880	18900	18880	75
476	20240424	112000	274486760	18880	18880	18880	18880	5
477	20240424	111900	274392360	18880	18880	18880	18880	42
478	20240424	111800	273599400	18880	18880	18880	18880	0
479	20240424	111700	273599400	18880	18880	18880	18880	0
480	20240424	111600	273599400	18880	18880	18880	18880	160
481	20240424	111500	270578600	18900	18900	18900	18900	3
482	20240424	111400	270521900	18900	18900	18900	18900	0
483	20240424	111300	270521900	18900	18900	18900	18900	0
484	20240424	111200	270521900	18900	18910	18910	18880	57
485	20240424	111100	269445450	18910	18910	18910	18910	0
486	20240424	111000	269445450	18910	18910	18910	18910	5
487	20240424	110900	269350900	18910	18910	18910	18910	1
488	20240424	110800	269331990	18910	18910	18910	18910	0
489	20240424	110700	269331990	18910	18910	18910	18910	0
490	20240424	110600	269331990	18910	18910	18910	18910	0
491	20240424	110500	269331990	18910	18910	18910	18910	0
492	20240424	110400	269331990	18910	18910	18910	18910	0
493	20240424	110300	269331990	18910	18910	18910	18910	0
494	20240424	110200	269331990	18910	18910	18910	18910	0
495	20240424	110100	269331990	18910	18910	18910	18910	0
496	20240424	110000	269331990	18910	18910	18910	18910	0
497	20240424	105900	269331990	18910	18910	18910	18910	0
498	20240424	105800	269331990	18910	18910	18910	18910	0
499	20240424	105700	269331990	18910	18910	18910	18910	0
500	20240424	105600	269331990	18910	18910	18910	18910	100
501	20240424	105500	267440990	18910	18910	18910	18910	1
502	20240424	105400	267422080	18910	18890	18910	18890	3
503	20240424	105300	267365380	18880	18880	18880	18880	1
504	20240424	105200	267346500	18910	18870	18910	18870	2
505	20240424	105100	267308720	18910	18910	18910	18910	0
506	20240424	105000	267308720	18910	18910	18910	18910	0
507	20240424	104900	267308720	18910	18910	18910	18910	0
508	20240424	104800	267308720	18910	18870	18910	18870	2
509	20240424	104700	267270940	18900	18900	18900	18900	0
510	20240424	104600	267270940	18900	18900	18900	18900	0
511	20240424	104500	267270940	18900	18880	18900	18880	26
512	20240424	104400	266779560	18850	18850	18850	18850	0
513	20240424	104300	266779560	18850	18890	18900	18840	122
514	20240424	104200	264480490	18900	18870	18900	18850	320
515	20240424	104100	258441460	18900	18900	18900	18900	191
516	20240424	104000	254831560	18890	18890	18890	18890	1
517	20240424	103900	254812670	18890	18890	18890	18890	104
518	20240424	103800	252848110	18890	18890	18890	18890	150
519	20240424	103700	250014610	18890	18890	18890	18890	0
520	20240424	103600	250014610	18890	18860	18890	18860	14
521	20240424	103500	249750540	18890	18890	18890	18890	0
522	20240424	103400	249750540	18890	18890	18890	18890	0
523	20240424	103300	249750540	18890	18890	18890	18890	1
524	20240424	103200	249731650	18870	18870	18870	18870	42
525	20240424	103100	248939110	18890	18890	18890	18890	0
526	20240424	103000	248939110	18890	18890	18890	18890	3
527	20240424	102900	248882440	18890	18890	18890	18890	0
528	20240424	102800	248882440	18890	18880	18890	18880	51
529	20240424	102700	247919550	18870	18880	18880	18870	100
530	20240424	102600	246032050	18880	18880	18880	18880	11
531	20240424	102500	245824370	18880	18880	18880	18880	1
532	20240424	102400	245805490	18880	18880	18880	18880	23
533	20240424	102300	245371250	18880	18880	18880	18880	11
534	20240424	102200	245163570	18880	18880	18880	18880	32
535	20240424	102100	244559410	18880	18880	18880	18870	32
536	20240424	102000	243955350	18880	18870	18880	18870	51
537	20240424	101900	242992970	18870	18880	18880	18870	91
538	20240424	101800	241275790	18880	18880	18880	18880	0
539	20240424	101700	241275790	18880	18880	18880	18880	1
540	20240424	101600	241256910	18880	18880	18880	18880	3
541	20240424	101500	241200270	18870	18870	18870	18870	0
542	20240424	101400	241200270	18870	18880	18880	18860	39
543	20240424	101300	240464160	18880	18840	18880	18840	234
544	20240424	101200	236055560	18820	18820	18820	18820	5
545	20240424	101100	235961460	18820	18950	18950	18810	3805
546	20240424	101000	163986800	18960	18970	18970	18960	213
547	20240424	100900	159947320	18980	18980	18980	18980	0
548	20240424	100800	159947320	18980	18980	18980	18980	3
549	20240424	100700	159890380	18980	18980	18980	18980	0
550	20240424	100600	159890380	18980	18980	18980	18980	0
551	20240424	100500	159890380	18980	18980	18980	18980	0
552	20240424	100400	159890380	18980	18980	18980	18980	0
553	20240424	100300	159890380	18980	18980	18980	18980	0
554	20240424	100200	159890380	18980	18980	18980	18980	1
555	20240424	100100	159871400	18950	18950	18950	18950	1
556	20240424	100000	159852450	18980	18960	18980	18950	201
557	20240424	095900	156043330	18970	18980	18980	18960	108
558	20240424	095800	153995540	19000	19000	19000	19000	0
559	20240424	095700	153995540	19000	19000	19000	19000	0
560	20240424	095600	153995540	19000	19000	19000	19000	1
561	20240424	095500	153976540	19030	19030	19030	19030	0
562	20240424	095400	153976540	19030	19030	19030	19030	0
563	20240424	095300	153976540	19030	19000	19030	19000	54
564	20240424	095200	152949000	19030	19030	19030	19030	0
565	20240424	095100	152949000	19030	19030	19030	19030	0
566	20240424	095000	152949000	19030	19030	19030	19030	0
567	20240424	094900	152949000	19030	19030	19030	19030	0
568	20240424	094800	152949000	19030	19010	19030	19010	3
569	20240424	094700	152891940	19000	18960	19030	18960	483
570	20240424	094600	143726500	18960	18960	18960	18960	0
571	20240424	094500	143726500	18960	18960	18960	18960	5
572	20240424	094400	143631700	18960	18960	18960	18960	0
573	20240424	094300	143631700	18960	18960	18960	18950	298
574	20240424	094200	137983380	18980	18960	18980	18960	119
575	20240424	094100	135726380	18960	18970	18970	18960	150
576	20240424	094000	132882160	18970	18970	18970	18970	52
577	20240424	093900	131895720	18970	18980	18980	18970	496
578	20240424	093800	122486560	19000	19000	19000	19000	5
579	20240424	093700	122391560	19000	19000	19000	19000	10
580	20240424	093600	122201560	19000	19000	19000	19000	30
581	20240424	093500	121631560	19050	19050	19050	19050	0
582	20240424	093400	121631560	19050	18980	19050	18980	135
583	20240424	093300	119068190	18990	18990	18990	18990	0
584	20240424	093200	119068190	18990	19050	19050	18990	3
585	20240424	093100	119011150	19000	19000	19000	19000	46
586	20240424	093000	118137150	19000	19000	19000	19000	658
587	20240424	092900	105635150	19000	19000	19000	19000	235
588	20240424	092800	101170150	19000	19000	19000	19000	1
589	20240424	092700	101151150	18980	18980	18980	18980	6
590	20240424	092600	101037270	19050	19050	19050	19050	0
591	20240424	092500	101037270	19050	19050	19050	19050	20
592	20240424	092400	100656270	18990	18990	19040	18990	448
593	20240424	092300	92140110	18990	19020	19020	18990	244
594	20240424	092200	87503220	18990	18990	18990	18990	5
595	20240424	092100	87408270	18990	18990	18990	18990	8
596	20240424	092000	87256350	18990	18990	18990	18990	458
597	20240424	091900	78558930	18990	18990	18990	18990	0
598	20240424	091800	78558930	18990	19010	19080	18990	522
599	20240424	091700	68631700	19090	19030	19090	19030	1010
600	20240424	091600	49396590	19000	19000	19000	19000	0
601	20240424	091500	49396590	19000	18980	19000	18960	757
602	20240424	091400	35022430	18980	18970	18980	18970	14
603	20240424	091300	34756730	18970	18970	18970	18970	116
604	20240424	091200	32556210	18970	18950	18970	18900	576
605	20240424	091100	21646440	18960	19000	19000	18960	106
606	20240424	091000	19636560	19000	19000	19000	19000	103
607	20240424	090900	17679560	19000	19000	19000	19000	4
608	20240424	090800	17603560	19030	19030	19030	19030	1
609	20240424	090700	17584530	19000	19000	19000	19000	50
610	20240424	090600	16634530	19040	19040	19040	19040	4
611	20240424	090500	16558370	19040	19040	19040	19040	3
612	20240424	090400	16501250	19040	19050	19050	19040	5
613	20240424	090300	16406010	18940	18940	18940	18940	124
614	20240424	090200	14057450	18940	18990	18990	18940	512
615	20240424	090100	4347510	19090	19090	19090	19090	0
616	20240424	090000	4347510	19090	18990	19090	18990	179