KissMeData/120240/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	201600	265480280	16800	16800	16800	16800	219
3	20240424	201500	265480280	16800	16800	16800	16800	0
4	20240424	201400	265480280	16800	16800	16800	16800	0
5	20240424	201300	265480280	16800	16800	16800	16800	0
6	20240424	201200	265480280	16800	16800	16800	16800	0
7	20240424	201100	265480280	16800	16800	16800	16800	0
8	20240424	201000	265480280	16800	16800	16800	16800	0
9	20240424	200900	265480280	16800	16800	16800	16800	0
10	20240424	200800	265480280	16800	16800	16800	16800	0
11	20240424	200700	265480280	16800	16800	16800	16800	0
12	20240424	200600	265480280	16800	16800	16800	16800	0
13	20240424	200500	265480280	16800	16800	16800	16800	0
14	20240424	200400	265480280	16800	16800	16800	16800	0
15	20240424	200300	265480280	16800	16800	16800	16800	0
16	20240424	200200	265480280	16800	16800	16800	16800	0
17	20240424	200100	265480280	16800	16800	16800	16800	0
18	20240424	200000	265480280	16800	16800	16800	16800	0
19	20240424	195900	265480280	16800	16800	16800	16800	0
20	20240424	195800	265480280	16800	16800	16800	16800	0
21	20240424	195700	265480280	16800	16800	16800	16800	0
22	20240424	195600	265480280	16800	16800	16800	16800	0
23	20240424	195500	265480280	16800	16800	16800	16800	0
24	20240424	195400	265480280	16800	16800	16800	16800	0
25	20240424	195300	265480280	16800	16800	16800	16800	0
26	20240424	195200	265480280	16800	16800	16800	16800	0
27	20240424	195100	265480280	16800	16800	16800	16800	0
28	20240424	195000	265480280	16800	16800	16800	16800	0
29	20240424	194900	265480280	16800	16800	16800	16800	0
30	20240424	194800	265480280	16800	16800	16800	16800	0
31	20240424	194700	265480280	16800	16800	16800	16800	0
32	20240424	194600	265480280	16800	16800	16800	16800	219
33	20240424	194500	265480280	16800	16800	16800	16800	0
34	20240424	194400	265480280	16800	16800	16800	16800	0
35	20240424	194300	265480280	16800	16800	16800	16800	0
36	20240424	194200	265480280	16800	16800	16800	16800	0
37	20240424	194100	265480280	16800	16800	16800	16800	0
38	20240424	194000	265480280	16800	16800	16800	16800	0
39	20240424	193900	265480280	16800	16800	16800	16800	0
40	20240424	193800	265480280	16800	16800	16800	16800	0
41	20240424	193700	265480280	16800	16800	16800	16800	0
42	20240424	193600	265480280	16800	16800	16800	16800	0
43	20240424	193500	265480280	16800	16800	16800	16800	0
44	20240424	193400	265480280	16800	16800	16800	16800	0
45	20240424	193300	265480280	16800	16800	16800	16800	0
46	20240424	193200	265480280	16800	16800	16800	16800	0
47	20240424	193100	265480280	16800	16800	16800	16800	0
48	20240424	193000	265480280	16800	16800	16800	16800	0
49	20240424	192900	265480280	16800	16800	16800	16800	0
50	20240424	192800	265480280	16800	16800	16800	16800	0
51	20240424	192700	265480280	16800	16800	16800	16800	0
52	20240424	192600	265480280	16800	16800	16800	16800	0
53	20240424	192500	265480280	16800	16800	16800	16800	0
54	20240424	192400	265480280	16800	16800	16800	16800	0
55	20240424	192300	265480280	16800	16800	16800	16800	0
56	20240424	192200	265480280	16800	16800	16800	16800	0
57	20240424	192100	265480280	16800	16800	16800	16800	0
58	20240424	192000	265480280	16800	16800	16800	16800	0
59	20240424	191900	265480280	16800	16800	16800	16800	0
60	20240424	191800	265480280	16800	16800	16800	16800	0
61	20240424	191700	265480280	16800	16800	16800	16800	0
62	20240424	191600	265480280	16800	16800	16800	16800	219
63	20240424	191500	265480280	16800	16800	16800	16800	0
64	20240424	191400	265480280	16800	16800	16800	16800	0
65	20240424	191300	265480280	16800	16800	16800	16800	0
66	20240424	191200	265480280	16800	16800	16800	16800	0
67	20240424	191100	265480280	16800	16800	16800	16800	0
68	20240424	191000	265480280	16800	16800	16800	16800	0
69	20240424	190900	265480280	16800	16800	16800	16800	0
70	20240424	190800	265480280	16800	16800	16800	16800	0
71	20240424	190700	265480280	16800	16800	16800	16800	0
72	20240424	190600	265480280	16800	16800	16800	16800	0
73	20240424	190500	265480280	16800	16800	16800	16800	0
74	20240424	190400	265480280	16800	16800	16800	16800	0
75	20240424	190300	265480280	16800	16800	16800	16800	0
76	20240424	190200	265480280	16800	16800	16800	16800	0
77	20240424	190100	265480280	16800	16800	16800	16800	0
78	20240424	190000	265480280	16800	16800	16800	16800	0
79	20240424	185900	265480280	16800	16800	16800	16800	0
80	20240424	185800	265480280	16800	16800	16800	16800	0
81	20240424	185700	265480280	16800	16800	16800	16800	0
82	20240424	185600	265480280	16800	16800	16800	16800	0
83	20240424	185500	265480280	16800	16800	16800	16800	0
84	20240424	185400	265480280	16800	16800	16800	16800	0
85	20240424	185300	265480280	16800	16800	16800	16800	0
86	20240424	185200	265480280	16800	16800	16800	16800	0
87	20240424	185100	265480280	16800	16800	16800	16800	0
88	20240424	185000	265480280	16800	16800	16800	16800	0
89	20240424	184900	265480280	16800	16800	16800	16800	0
90	20240424	184800	265480280	16800	16800	16800	16800	0
91	20240424	184700	265480280	16800	16800	16800	16800	0
92	20240424	184600	265480280	16800	16800	16800	16800	219
93	20240424	184500	265480280	16800	16800	16800	16800	0
94	20240424	184400	265480280	16800	16800	16800	16800	0
95	20240424	184300	265480280	16800	16800	16800	16800	0
96	20240424	184200	265480280	16800	16800	16800	16800	0
97	20240424	184100	265480280	16800	16800	16800	16800	0
98	20240424	184000	265480280	16800	16800	16800	16800	0
99	20240424	183900	265480280	16800	16800	16800	16800	0
100	20240424	183800	265480280	16800	16800	16800	16800	0
101	20240424	183700	265480280	16800	16800	16800	16800	0
102	20240424	183600	265480280	16800	16800	16800	16800	0
103	20240424	183500	265480280	16800	16800	16800	16800	0
104	20240424	183400	265480280	16800	16800	16800	16800	0
105	20240424	183300	265480280	16800	16800	16800	16800	0
106	20240424	183200	265480280	16800	16800	16800	16800	0
107	20240424	183100	265480280	16800	16800	16800	16800	0
108	20240424	183000	265480280	16800	16800	16800	16800	0
109	20240424	182900	265480280	16800	16800	16800	16800	0
110	20240424	182800	265480280	16800	16800	16800	16800	0
111	20240424	182700	265480280	16800	16800	16800	16800	0
112	20240424	182600	265480280	16800	16800	16800	16800	0
113	20240424	182500	265480280	16800	16800	16800	16800	0
114	20240424	182400	265480280	16800	16800	16800	16800	0
115	20240424	182300	265480280	16800	16800	16800	16800	0
116	20240424	182200	265480280	16800	16800	16800	16800	0
117	20240424	182100	265480280	16800	16800	16800	16800	0
118	20240424	182000	265480280	16800	16800	16800	16800	0
119	20240424	181900	265480280	16800	16800	16800	16800	0
120	20240424	181800	265480280	16800	16800	16800	16800	0
121	20240424	181700	265480280	16800	16800	16800	16800	0
122	20240424	181600	265480280	16800	16800	16800	16800	219
123	20240424	181500	265480280	16800	16800	16800	16800	0
124	20240424	181400	265480280	16800	16800	16800	16800	0
125	20240424	181300	265480280	16800	16800	16800	16800	0
126	20240424	181200	265480280	16800	16800	16800	16800	0
127	20240424	181100	265480280	16800	16800	16800	16800	0
128	20240424	181000	265480280	16800	16800	16800	16800	0
129	20240424	180900	265480280	16800	16800	16800	16800	0
130	20240424	180800	265480280	16800	16800	16800	16800	0
131	20240424	180700	265480280	16800	16800	16800	16800	0
132	20240424	180600	265480280	16800	16800	16800	16800	0
133	20240424	180500	265480280	16800	16800	16800	16800	0
134	20240424	180400	265480280	16800	16800	16800	16800	0
135	20240424	180300	265480280	16800	16800	16800	16800	0
136	20240424	180200	265480280	16800	16800	16800	16800	0
137	20240424	180100	265480280	16800	16800	16800	16800	0
138	20240424	180000	265480280	16800	16800	16800	16800	0
139	20240424	175900	265480280	16800	16800	16800	16800	0
140	20240424	175800	265480280	16800	16800	16800	16800	0
141	20240424	175700	265480280	16800	16800	16800	16800	0
142	20240424	175600	265480280	16800	16800	16800	16800	0
143	20240424	175500	265480280	16800	16800	16800	16800	0
144	20240424	175400	265480280	16800	16800	16800	16800	0
145	20240424	175300	265480280	16800	16800	16800	16800	0
146	20240424	175200	265480280	16800	16800	16800	16800	0
147	20240424	175100	265480280	16800	16800	16800	16800	0
148	20240424	175000	265480280	16800	16800	16800	16800	0
149	20240424	174900	265480280	16800	16800	16800	16800	0
150	20240424	174800	265480280	16800	16800	16800	16800	0
151	20240424	174700	265480280	16800	16800	16800	16800	0
152	20240424	174600	265480280	16800	16800	16800	16800	219
153	20240424	174500	265480280	16800	16800	16800	16800	0
154	20240424	174400	265480280	16800	16800	16800	16800	0
155	20240424	174300	265480280	16800	16800	16800	16800	0
156	20240424	174200	265480280	16800	16800	16800	16800	0
157	20240424	174100	265480280	16800	16800	16800	16800	0
158	20240424	174000	265480280	16800	16800	16800	16800	0
159	20240424	173900	265480280	16800	16800	16800	16800	0
160	20240424	173800	265480280	16800	16800	16800	16800	0
161	20240424	173700	265480280	16800	16800	16800	16800	0
162	20240424	173600	265480280	16800	16800	16800	16800	0
163	20240424	173500	265480280	16800	16800	16800	16800	0
164	20240424	173400	265480280	16800	16800	16800	16800	0
165	20240424	173300	265480280	16800	16800	16800	16800	0
166	20240424	173200	265480280	16800	16800	16800	16800	0
167	20240424	173100	265480280	16800	16800	16800	16800	0
168	20240424	173000	265480280	16800	16800	16800	16800	0
169	20240424	172900	265480280	16800	16800	16800	16800	0
170	20240424	172800	265480280	16800	16800	16800	16800	0
171	20240424	172700	265480280	16800	16800	16800	16800	0
172	20240424	172600	265480280	16800	16800	16800	16800	0
173	20240424	172500	265480280	16800	16800	16800	16800	0
174	20240424	172400	265480280	16800	16800	16800	16800	0
175	20240424	172300	265480280	16800	16800	16800	16800	0
176	20240424	172200	265480280	16800	16800	16800	16800	0
177	20240424	172100	265480280	16800	16800	16800	16800	0
178	20240424	172000	265480280	16800	16800	16800	16800	0
179	20240424	171900	265480280	16800	16800	16800	16800	0
180	20240424	171800	265480280	16800	16800	16800	16800	0
181	20240424	171700	265480280	16800	16800	16800	16800	0
182	20240424	171600	265480280	16800	16800	16800	16800	219
183	20240424	171500	265480280	16800	16800	16800	16800	0
184	20240424	171400	265480280	16800	16800	16800	16800	0
185	20240424	171300	265480280	16800	16800	16800	16800	0
186	20240424	171200	265480280	16800	16800	16800	16800	0
187	20240424	171100	265480280	16800	16800	16800	16800	0
188	20240424	171000	265480280	16800	16800	16800	16800	0
189	20240424	170900	265480280	16800	16800	16800	16800	0
190	20240424	170800	265480280	16800	16800	16800	16800	0
191	20240424	170700	265480280	16800	16800	16800	16800	0
192	20240424	170600	265480280	16800	16800	16800	16800	0
193	20240424	170500	265480280	16800	16800	16800	16800	0
194	20240424	170400	265480280	16800	16800	16800	16800	0
195	20240424	170300	265480280	16800	16800	16800	16800	0
196	20240424	170200	265480280	16800	16800	16800	16800	0
197	20240424	170100	265480280	16800	16800	16800	16800	0
198	20240424	170000	265480280	16800	16800	16800	16800	0
199	20240424	165900	265480280	16800	16800	16800	16800	0
200	20240424	165800	265480280	16800	16800	16800	16800	0
201	20240424	165700	265480280	16800	16800	16800	16800	0
202	20240424	165600	265480280	16800	16800	16800	16800	0
203	20240424	165500	265480280	16800	16800	16800	16800	0
204	20240424	165400	265480280	16800	16800	16800	16800	0
205	20240424	165300	265480280	16800	16800	16800	16800	0
206	20240424	165200	265480280	16800	16800	16800	16800	0
207	20240424	165100	265480280	16800	16800	16800	16800	0
208	20240424	165000	265480280	16800	16800	16800	16800	0
209	20240424	164900	265480280	16800	16800	16800	16800	0
210	20240424	164800	265480280	16800	16800	16800	16800	0
211	20240424	164700	265480280	16800	16800	16800	16800	0
212	20240424	164600	265480280	16800	16800	16800	16800	219
213	20240424	164500	265480280	16800	16800	16800	16800	0
214	20240424	164400	265480280	16800	16800	16800	16800	0
215	20240424	164300	265480280	16800	16800	16800	16800	0
216	20240424	164200	265480280	16800	16800	16800	16800	0
217	20240424	164100	265480280	16800	16800	16800	16800	0
218	20240424	164000	265480280	16800	16800	16800	16800	0
219	20240424	163900	265480280	16800	16800	16800	16800	0
220	20240424	163800	265480280	16800	16800	16800	16800	0
221	20240424	163700	265480280	16800	16800	16800	16800	0
222	20240424	163600	265480280	16800	16800	16800	16800	0
223	20240424	163500	265480280	16800	16800	16800	16800	0
224	20240424	163400	265480280	16800	16800	16800	16800	0
225	20240424	163300	265480280	16800	16800	16800	16800	0
226	20240424	163200	265480280	16800	16800	16800	16800	0
227	20240424	163100	265480280	16800	16800	16800	16800	0
228	20240424	163000	265480280	16800	16800	16800	16800	0
229	20240424	162900	265480280	16800	16800	16800	16800	0
230	20240424	162800	265480280	16800	16800	16800	16800	0
231	20240424	162700	265480280	16800	16800	16800	16800	0
232	20240424	162600	265480280	16800	16800	16800	16800	0
233	20240424	162500	265480280	16800	16800	16800	16800	0
234	20240424	162400	265480280	16800	16800	16800	16800	0
235	20240424	162300	265480280	16800	16800	16800	16800	0
236	20240424	162200	265480280	16800	16800	16800	16800	0
237	20240424	162100	265480280	16800	16800	16800	16800	0
238	20240424	162000	265480280	16800	16800	16800	16800	0
239	20240424	161900	265480280	16800	16800	16800	16800	0
240	20240424	161800	265480280	16800	16800	16800	16800	0
241	20240424	161700	265480280	16800	16800	16800	16800	0
242	20240424	161600	265480280	16800	16800	16800	16800	219
243	20240424	161500	265480280	16800	16800	16800	16800	0
244	20240424	161400	265480280	16800	16800	16800	16800	0
245	20240424	161300	265480280	16800	16800	16800	16800	0
246	20240424	161200	265480280	16800	16800	16800	16800	0
247	20240424	161100	265480280	16800	16800	16800	16800	0
248	20240424	161000	265480280	16800	16800	16800	16800	0
249	20240424	160900	265480280	16800	16800	16800	16800	0
250	20240424	160800	265480280	16800	16800	16800	16800	0
251	20240424	160700	265480280	16800	16800	16800	16800	0
252	20240424	160600	265480280	16800	16800	16800	16800	0
253	20240424	160500	265480280	16800	16800	16800	16800	0
254	20240424	160400	265480280	16800	16800	16800	16800	0
255	20240424	160300	265480280	16800	16800	16800	16800	0
256	20240424	160200	265480280	16800	16800	16800	16800	0
257	20240424	160100	265480280	16800	16800	16800	16800	0
258	20240424	160000	265480280	16800	16800	16800	16800	0
259	20240424	155900	265480280	16800	16800	16800	16800	0
260	20240424	155800	265480280	16800	16800	16800	16800	0
261	20240424	155700	265480280	16800	16800	16800	16800	0
262	20240424	155600	265480280	16800	16800	16800	16800	0
263	20240424	155500	265480280	16800	16800	16800	16800	0
264	20240424	155400	265480280	16800	16800	16800	16800	0
265	20240424	155300	265480280	16800	16800	16800	16800	0
266	20240424	155200	265480280	16800	16800	16800	16800	0
267	20240424	155100	265480280	16800	16800	16800	16800	0
268	20240424	155000	265480280	16800	16800	16800	16800	0
269	20240424	154900	265480280	16800	16800	16800	16800	0
270	20240424	154800	265480280	16800	16800	16800	16800	0
271	20240424	154700	265480280	16800	16800	16800	16800	0
272	20240424	154600	265480280	16800	16800	16800	16800	219
273	20240424	154500	265480280	16800	16800	16800	16800	0
274	20240424	154400	265480280	16800	16800	16800	16800	0
275	20240424	154300	265480280	16800	16800	16800	16800	0
276	20240424	154200	265480280	16800	16800	16800	16800	0
277	20240424	154100	265480280	16800	16800	16800	16800	0
278	20240424	154000	265480280	16800	16800	16800	16800	0
279	20240424	153900	265480280	16800	16800	16800	16800	0
280	20240424	153800	265480280	16800	16800	16800	16800	0
281	20240424	153700	265480280	16800	16800	16800	16800	0
282	20240424	153600	265480280	16800	16800	16800	16800	0
283	20240424	153500	265480280	16800	16800	16800	16800	0
284	20240424	153400	265480280	16800	16800	16800	16800	0
285	20240424	153300	265480280	16800	16800	16800	16800	0
286	20240424	153200	265480280	16800	16800	16800	16800	0
287	20240424	153100	265480280	16800	16800	16800	16800	0
288	20240424	153000	265480280	16800	16800	16800	16800	219
289	20240424	152900	261801080	16770	16770	16770	16770	0
290	20240424	152800	261801080	16770	16770	16770	16770	0
291	20240424	152700	261801080	16770	16770	16770	16770	0
292	20240424	152600	261801080	16770	16770	16770	16770	0
293	20240424	152500	261801080	16770	16770	16770	16770	0
294	20240424	152400	261801080	16770	16770	16770	16770	0
295	20240424	152300	261801080	16770	16770	16770	16770	0
296	20240424	152200	261801080	16770	16770	16770	16770	0
297	20240424	152100	261801080	16770	16770	16770	16770	0
298	20240424	152000	261801080	16770	16770	16770	16770	0
299	20240424	151900	261801080	16770	16770	16770	16770	0
300	20240424	151800	261801080	16770	16780	16780	16770	251
301	20240424	151700	257590760	16780	16780	16780	16780	1
302	20240424	151600	257573980	16790	16790	16790	16790	10
303	20240424	151500	257406080	16790	16790	16790	16790	25
304	20240424	151400	256986330	16800	16800	16800	16800	0
305	20240424	151300	256986330	16800	16800	16800	16800	0
306	20240424	151200	256986330	16800	16800	16800	16800	0
307	20240424	151100	256986330	16800	16800	16800	16800	0
308	20240424	151000	256986330	16800	16800	16800	16800	0
309	20240424	150900	256986330	16800	16800	16800	16800	100
310	20240424	150800	255306330	16790	16790	16790	16790	10
311	20240424	150700	255138430	16780	16800	16800	16780	169
312	20240424	150600	252300610	16810	16800	16820	16800	72
313	20240424	150500	251090490	16760	16760	16760	16760	70
314	20240424	150400	249917290	16750	16750	16750	16750	0
315	20240424	150300	249917290	16750	16760	16760	16750	202
316	20240424	150200	246532680	16780	16780	16780	16780	926
317	20240424	150100	230994400	16760	16760	16760	16760	0
318	20240424	150000	230994400	16760	16760	16760	16760	0
319	20240424	145900	230994400	16760	16760	16760	16760	10
320	20240424	145800	230826800	16780	16780	16780	16780	0
321	20240424	145700	230826800	16780	16750	16780	16750	101
322	20240424	145600	229135020	16780	16770	16780	16750	250
323	20240424	145500	224946940	16780	16780	16780	16780	5
324	20240424	145400	224863040	16780	16770	16780	16770	140
325	20240424	145300	222515230	16770	16770	16770	16770	1
326	20240424	145200	222498460	16760	16760	16760	16760	0
327	20240424	145100	222498460	16760	16760	16760	16760	11
328	20240424	145000	222314100	16760	16760	16760	16760	50
329	20240424	144900	221476100	16770	16770	16770	16770	0
330	20240424	144800	221476100	16770	16770	16770	16770	1
331	20240424	144700	221459330	16760	16760	16760	16760	0
332	20240424	144600	221459330	16760	16780	16780	16760	79
333	20240424	144500	220135100	16800	16800	16800	16800	1
334	20240424	144400	220118300	16800	16800	16800	16800	0
335	20240424	144300	220118300	16800	16780	16800	16780	5
336	20240424	144200	220034380	16770	16770	16770	16770	6
337	20240424	144100	219933760	16780	16780	16780	16780	0
338	20240424	144000	219933760	16780	16780	16780	16780	9
339	20240424	143900	219782740	16780	16780	16780	16780	0
340	20240424	143800	219782740	16780	16780	16780	16780	1
341	20240424	143700	219765960	16790	16790	16790	16790	0
342	20240424	143600	219765960	16790	16790	16790	16790	0
343	20240424	143500	219765960	16790	16790	16790	16790	0
344	20240424	143400	219765960	16790	16790	16790	16790	0
345	20240424	143300	219765960	16790	16790	16790	16790	0
346	20240424	143200	219765960	16790	16790	16790	16790	0
347	20240424	143100	219765960	16790	16790	16790	16790	0
348	20240424	143000	219765960	16790	16790	16790	16790	0
349	20240424	142900	219765960	16790	16790	16790	16790	80
350	20240424	142800	218422760	16790	16790	16790	16790	15
351	20240424	142700	218170910	16800	16800	16800	16800	0
352	20240424	142600	218170910	16800	16790	16800	16790	22
353	20240424	142500	217801520	16790	16790	16790	16790	5
354	20240424	142400	217717570	16750	16750	16750	16750	0
355	20240424	142300	217717570	16750	16750	16750	16750	20
356	20240424	142200	217382570	16760	16790	16790	16760	179
357	20240424	142100	214382500	16800	16800	16800	16800	0
358	20240424	142000	214382500	16800	16800	16800	16800	0
359	20240424	141900	214382500	16800	16800	16800	16800	1
360	20240424	141800	214365700	16760	16790	16800	16760	52
361	20240424	141700	213493210	16790	16790	16790	16790	177
362	20240424	141600	210521380	16790	16770	16790	16770	51
363	20240424	141500	209665790	16760	16760	16760	16760	0
364	20240424	141400	209665790	16760	16760	16760	16760	140
365	20240424	141300	207319390	16770	16770	16770	16770	0
366	20240424	141200	207319390	16770	16770	16770	16770	0
367	20240424	141100	207319390	16770	16770	16770	16770	1
368	20240424	141000	207302620	16770	16770	16770	16770	0
369	20240424	140900	207302620	16770	16770	16770	16770	5
370	20240424	140800	207218770	16770	16770	16770	16770	4
371	20240424	140700	207151690	16770	16770	16770	16770	0
372	20240424	140600	207151690	16770	16770	16770	16770	0
373	20240424	140500	207151690	16770	16770	16770	16770	0
374	20240424	140400	207151690	16770	16770	16770	16770	30
375	20240424	140300	206648590	16770	16770	16770	16770	210
376	20240424	140200	203126890	16770	16770	16770	16770	0
377	20240424	140100	203126890	16770	16770	16770	16770	7
378	20240424	140000	203009500	16770	16760	16770	16760	13
379	20240424	135900	202791520	16740	16740	16740	16740	0
380	20240424	135800	202791520	16740	16740	16740	16740	0
381	20240424	135700	202791520	16740	16740	16740	16740	0
382	20240424	135600	202791520	16740	16740	16740	16740	0
383	20240424	135500	202791520	16740	16740	16740	16740	0
384	20240424	135400	202791520	16740	16740	16740	16740	0
385	20240424	135300	202791520	16740	16740	16740	16740	0
386	20240424	135200	202791520	16740	16740	16740	16740	0
387	20240424	135100	202791520	16740	16740	16740	16740	4
388	20240424	135000	202724560	16790	16790	16790	16790	0
389	20240424	134900	202724560	16790	16790	16790	16790	0
390	20240424	134800	202724560	16790	16790	16790	16790	0
391	20240424	134700	202724560	16790	16790	16790	16790	0
392	20240424	134600	202724560	16790	16790	16790	16790	1
393	20240424	134500	202707770	16720	16720	16720	16720	0
394	20240424	134400	202707770	16720	16720	16720	16720	0
395	20240424	134300	202707770	16720	16750	16750	16720	435
396	20240424	134200	195428090	16790	16790	16790	16790	0
397	20240424	134100	195428090	16790	16770	16790	16770	32
398	20240424	134000	194891430	16770	16770	16770	16770	0
399	20240424	133900	194891430	16770	16760	16770	16760	11
400	20240424	133800	194707060	16750	16760	16760	16750	29
401	20240424	133700	194221080	16760	16760	16760	16760	1
402	20240424	133600	194204320	16770	16770	16770	16770	0
403	20240424	133500	194204320	16770	16770	16770	16770	0
404	20240424	133400	194204320	16770	16770	16770	16770	0
405	20240424	133300	194204320	16770	16770	16770	16770	0
406	20240424	133200	194204320	16770	16780	16780	16770	24
407	20240424	133100	193801720	16790	16790	16790	16790	0
408	20240424	133000	193801720	16790	16790	16790	16790	0
409	20240424	132900	193801720	16790	16790	16790	16790	0
410	20240424	132800	193801720	16790	16790	16790	16790	0
411	20240424	132700	193801720	16790	16790	16790	16790	0
412	20240424	132600	193801720	16790	16790	16790	16790	0
413	20240424	132500	193801720	16790	16790	16790	16790	0
414	20240424	132400	193801720	16790	16790	16790	16790	0
415	20240424	132300	193801720	16790	16790	16790	16790	0
416	20240424	132200	193801720	16790	16790	16790	16790	0
417	20240424	132100	193801720	16790	16790	16790	16790	0
418	20240424	132000	193801720	16790	16790	16790	16790	0
419	20240424	131900	193801720	16790	16790	16790	16790	0
420	20240424	131800	193801720	16790	16790	16790	16790	0
421	20240424	131700	193801720	16790	16790	16790	16790	0
422	20240424	131600	193801720	16790	16790	16790	16790	0
423	20240424	131500	193801720	16790	16790	16790	16790	0
424	20240424	131400	193801720	16790	16790	16790	16790	0
425	20240424	131300	193801720	16790	16790	16790	16790	0
426	20240424	131200	193801720	16790	16790	16790	16790	0
427	20240424	131100	193801720	16790	16790	16790	16790	0
428	20240424	131000	193801720	16790	16790	16790	16790	0
429	20240424	130900	193801720	16790	16790	16790	16790	0
430	20240424	130800	193801720	16790	16790	16790	16790	0
431	20240424	130700	193801720	16790	16790	16790	16790	0
432	20240424	130600	193801720	16790	16790	16790	16790	0
433	20240424	130500	193801720	16790	16790	16790	16790	0
434	20240424	130400	193801720	16790	16790	16790	16790	0
435	20240424	130300	193801720	16790	16790	16790	16790	0
436	20240424	130200	193801720	16790	16790	16790	16790	0
437	20240424	130100	193801720	16790	16790	16790	16790	30
438	20240424	130000	193298020	16790	16790	16790	16790	0
439	20240424	125900	193298020	16790	16790	16790	16790	0
440	20240424	125800	193298020	16790	16790	16790	16790	353
441	20240424	125700	187371150	16790	16790	16790	16790	0
442	20240424	125600	187371150	16790	16790	16790	16790	0
443	20240424	125500	187371150	16790	16790	16790	16790	0
444	20240424	125400	187371150	16790	16760	16790	16760	115
445	20240424	125300	185442580	16760	16760	16760	16760	10
446	20240424	125200	185274980	16760	16760	16760	16760	0
447	20240424	125100	185274980	16760	16760	16760	16760	0
448	20240424	125000	185274980	16760	16760	16760	16760	71
449	20240424	124900	184085020	16750	16750	16750	16750	0
450	20240424	124800	184085020	16750	16750	16750	16750	4
451	20240424	124700	184018020	16750	16750	16750	16750	4
452	20240424	124600	183951020	16750	16750	16750	16750	0
453	20240424	124500	183951020	16750	16750	16750	16750	10
454	20240424	124400	183783520	16750	16750	16750	16750	1733
455	20240424	124300	154755770	16750	16750	16750	16750	19
456	20240424	124200	154437520	16750	16750	16750	16750	0
457	20240424	124100	154437520	16750	16750	16750	16750	0
458	20240424	124000	154437520	16750	16750	16750	16750	0
459	20240424	123900	154437520	16750	16750	16750	16750	0
460	20240424	123800	154437520	16750	16750	16750	16750	11
461	20240424	123700	154253270	16750	16750	16750	16750	0
462	20240424	123600	154253270	16750	16750	16750	16750	0
463	20240424	123500	154253270	16750	16750	16750	16750	60
464	20240424	123400	153248270	16760	16760	16760	16760	0
465	20240424	123300	153248270	16760	16760	16760	16760	69
466	20240424	123200	152091830	16760	16760	16760	16760	0
467	20240424	123100	152091830	16760	16760	16760	16760	0
468	20240424	123000	152091830	16760	16760	16760	16760	0
469	20240424	122900	152091830	16760	16760	16760	16760	0
470	20240424	122800	152091830	16760	16750	16760	16750	21
471	20240424	122700	151740070	16720	16720	16720	16720	0
472	20240424	122600	151740070	16720	16720	16720	16720	0
473	20240424	122500	151740070	16720	16720	16720	16720	0
474	20240424	122400	151740070	16720	16720	16720	16720	0
475	20240424	122300	151740070	16720	16740	16740	16720	99
476	20240424	122200	150083610	16740	16740	16740	16740	20
477	20240424	122100	149748810	16740	16730	16740	16730	80
478	20240424	122000	148410010	16740	16740	16740	16740	0
479	20240424	121900	148410010	16740	16740	16740	16740	0
480	20240424	121800	148410010	16740	16740	16740	16740	0
481	20240424	121700	148410010	16740	16740	16740	16740	167
482	20240424	121600	145614430	16750	16750	16750	16750	135
483	20240424	121500	143353180	16740	16740	16740	16740	0
484	20240424	121400	143353180	16740	16740	16740	16740	0
485	20240424	121300	143353180	16740	16740	16740	16740	1
486	20240424	121200	143336440	16760	16760	16760	16760	1
487	20240424	121100	143319680	16710	16710	16710	16710	0
488	20240424	121000	143319680	16710	16720	16720	16710	3
489	20240424	120900	143269540	16710	16710	16710	16710	0
490	20240424	120800	143269540	16710	16710	16710	16710	0
491	20240424	120700	143269540	16710	16770	16790	16710	302
492	20240424	120600	138214110	16770	16760	16770	16760	69
493	20240424	120500	137057510	16760	16760	16760	16760	0
494	20240424	120400	137057510	16760	16760	16760	16760	0
495	20240424	120300	137057510	16760	16760	16760	16760	0
496	20240424	120200	137057510	16760	16760	16760	16760	60
497	20240424	120100	136051910	16740	16740	16740	16740	0
498	20240424	120000	136051910	16740	16740	16740	16740	0
499	20240424	115900	136051910	16740	16740	16740	16740	42
500	20240424	115800	135348830	16740	16740	16740	16740	60
501	20240424	115700	134344430	16740	16740	16740	16740	21
502	20240424	115600	133992890	16740	16740	16740	16740	300
503	20240424	115500	128970890	16750	16750	16750	16750	0
504	20240424	115400	128970890	16750	16750	16750	16750	0
505	20240424	115300	128970890	16750	16750	16750	16750	220
506	20240424	115200	125285890	16760	16760	16760	16760	0
507	20240424	115100	125285890	16760	16760	16760	16760	0
508	20240424	115000	125285890	16760	16760	16760	16760	0
509	20240424	114900	125285890	16760	16760	16760	16760	0
510	20240424	114800	125285890	16760	16760	16760	16760	5
511	20240424	114700	125202090	16760	16760	16760	16760	0
512	20240424	114600	125202090	16760	16760	16760	16760	0
513	20240424	114500	125202090	16760	16760	16760	16760	0
514	20240424	114400	125202090	16760	16760	16760	16760	1
515	20240424	114300	125185330	16760	16760	16760	16760	0
516	20240424	114200	125185330	16760	16760	16760	16760	0
517	20240424	114100	125185330	16760	16760	16760	16760	0
518	20240424	114000	125185330	16760	16760	16760	16760	0
519	20240424	113900	125185330	16760	16760	16760	16760	10
520	20240424	113800	125017730	16720	16720	16720	16720	0
521	20240424	113700	125017730	16720	16720	16720	16720	13
522	20240424	113600	124800370	16720	16720	16720	16720	0
523	20240424	113500	124800370	16720	16720	16720	16720	53
524	20240424	113400	123914210	16720	16720	16720	16720	24
525	20240424	113300	123512930	16720	16720	16720	16720	0
526	20240424	113200	123512930	16720	16730	16730	16720	4
527	20240424	113100	123446040	16750	16750	16750	16750	0
528	20240424	113000	123446040	16750	16760	16760	16750	2
529	20240424	112900	123412530	16700	16700	16700	16700	0
530	20240424	112800	123412530	16700	16700	16700	16700	0
531	20240424	112700	123412530	16700	16700	16700	16700	0
532	20240424	112600	123412530	16700	16700	16700	16700	0
533	20240424	112500	123412530	16700	16710	16710	16700	100
534	20240424	112400	121742520	16710	16720	16720	16710	180
535	20240424	112300	118733920	16720	16720	16720	16720	0
536	20240424	112200	118733920	16720	16720	16720	16720	1
537	20240424	112100	118717200	16720	16720	16720	16720	0
538	20240424	112000	118717200	16720	16720	16720	16720	0
539	20240424	111900	118717200	16720	16720	16720	16720	0
540	20240424	111800	118717200	16720	16720	16720	16720	0
541	20240424	111700	118717200	16720	16720	16720	16720	0
542	20240424	111600	118717200	16720	16720	16720	16720	0
543	20240424	111500	118717200	16720	16720	16720	16720	0
544	20240424	111400	118717200	16720	16720	16720	16720	0
545	20240424	111300	118717200	16720	16720	16720	16720	0
546	20240424	111200	118717200	16720	16720	16720	16720	0
547	20240424	111100	118717200	16720	16720	16720	16720	0
548	20240424	111000	118717200	16720	16720	16720	16720	0
549	20240424	110900	118717200	16720	16720	16720	16720	15
550	20240424	110800	118466400	16750	16750	16750	16750	0
551	20240424	110700	118466400	16750	16750	16750	16750	0
552	20240424	110600	118466400	16750	16750	16750	16750	0
553	20240424	110500	118466400	16750	16750	16750	16750	0
554	20240424	110400	118466400	16750	16750	16750	16750	0
555	20240424	110300	118466400	16750	16750	16750	16750	0
556	20240424	110200	118466400	16750	16750	16750	16750	0
557	20240424	110100	118466400	16750	16750	16750	16750	1
558	20240424	110000	118449650	16700	16740	16740	16700	1186
559	20240424	105900	98635590	16720	16720	16720	16720	0
560	20240424	105800	98635590	16720	16720	16720	16720	0
561	20240424	105700	98635590	16720	16720	16720	16720	0
562	20240424	105600	98635590	16720	16720	16720	16720	0
563	20240424	105500	98635590	16720	16720	16720	16720	0
564	20240424	105400	98635590	16720	16720	16720	16720	0
565	20240424	105300	98635590	16720	16720	16720	16720	0
566	20240424	105200	98635590	16720	16720	16720	16720	0
567	20240424	105100	98635590	16720	16720	16720	16720	0
568	20240424	105000	98635590	16720	16720	16720	16720	0
569	20240424	104900	98635590	16720	16720	16720	16720	10
570	20240424	104800	98468390	16720	16720	16720	16720	0
571	20240424	104700	98468390	16720	16720	16720	16720	28
572	20240424	104600	98000230	16710	16710	16710	16710	0
573	20240424	104500	98000230	16710	16710	16710	16710	0
574	20240424	104400	98000230	16710	16710	16710	16710	0
575	20240424	104300	98000230	16710	16710	16710	16710	0
576	20240424	104200	98000230	16710	16710	16710	16710	0
577	20240424	104100	98000230	16710	16710	16710	16710	0
578	20240424	104000	98000230	16710	16710	16710	16710	0
579	20240424	103900	98000230	16710	16710	16710	16710	0
580	20240424	103800	98000230	16710	16710	16710	16710	0
581	20240424	103700	98000230	16710	16720	16720	16710	107
582	20240424	103600	96211260	16770	16750	16770	16710	146
583	20240424	103500	93770530	16760	16760	16760	16760	0
584	20240424	103400	93770530	16760	16760	16760	16760	1
585	20240424	103300	93753770	16770	16770	16770	16770	0
586	20240424	103200	93753770	16770	16770	16770	16770	20
587	20240424	103100	93418370	16770	16770	16770	16770	1
588	20240424	103000	93401600	16780	16760	16780	16760	979
589	20240424	102900	76975890	16710	16720	16720	16710	216
590	20240424	102800	73366490	16760	16760	16760	16760	0
591	20240424	102700	73366490	16760	16760	16760	16760	0
592	20240424	102600	73366490	16760	16760	16760	16760	0
593	20240424	102500	73366490	16760	16760	16760	16760	1
594	20240424	102400	73349730	16760	16760	16760	16760	1
595	20240424	102300	73332970	16760	16760	16760	16760	0
596	20240424	102200	73332970	16760	16760	16760	16760	5
597	20240424	102100	73249170	16760	16760	16760	16760	9
598	20240424	102000	73098330	16760	16730	16760	16700	1299
599	20240424	101900	51394630	16760	16760	16760	16760	0
600	20240424	101800	51394630	16760	16760	16760	16760	0
601	20240424	101700	51394630	16760	16760	16760	16760	0
602	20240424	101600	51394630	16760	16760	16760	16760	0
603	20240424	101500	51394630	16760	16760	16760	16760	0
604	20240424	101400	51394630	16760	16760	16760	16760	0
605	20240424	101300	51394630	16760	16760	16760	16760	69
606	20240424	101200	50238190	16730	16730	16730	16730	0
607	20240424	101100	50238190	16730	16730	16730	16730	69
608	20240424	101000	49083820	16750	16750	16750	16750	0
609	20240424	100900	49083820	16750	16750	16750	16750	0
610	20240424	100800	49083820	16750	16750	16750	16750	0
611	20240424	100700	49083820	16750	16750	16750	16750	0
612	20240424	100600	49083820	16750	16750	16750	16750	0
613	20240424	100500	49083820	16750	16750	16750	16750	0
614	20240424	100400	49083820	16750	16750	16750	16750	0
615	20240424	100300	49083820	16750	16750	16750	16750	0
616	20240424	100200	49083820	16750	16750	16750	16750	2
617	20240424	100100	49050320	16730	16730	16730	16730	12
618	20240424	100000	48849560	16760	16760	16760	16760	0
619	20240424	095900	48849560	16760	16760	16760	16760	0
620	20240424	095800	48849560	16760	16760	16760	16760	1
621	20240424	095700	48832800	16760	16760	16760	16760	150
622	20240424	095600	46318800	16760	16760	16760	16760	6
623	20240424	095500	46218240	16760	16760	16760	16760	1
624	20240424	095400	46201480	16720	16720	16720	16720	0
625	20240424	095300	46201480	16720	16720	16720	16720	0
626	20240424	095200	46201480	16720	16720	16720	16720	0
627	20240424	095100	46201480	16720	16720	16720	16720	0
628	20240424	095000	46201480	16720	16720	16720	16720	0
629	20240424	094900	46201480	16720	16720	16720	16720	0
630	20240424	094800	46201480	16720	16720	16720	16720	61
631	20240424	094700	45181560	16720	16720	16720	16720	10
632	20240424	094600	45014360	16760	16760	16760	16760	0
633	20240424	094500	45014360	16760	16760	16760	16760	0
634	20240424	094400	45014360	16760	16760	16760	16760	0
635	20240424	094300	45014360	16760	16720	16760	16720	40
636	20240424	094200	44345360	16760	16760	16760	16760	31
637	20240424	094100	43825800	16720	16720	16720	16720	0
638	20240424	094000	43825800	16720	16720	16720	16720	0
639	20240424	093900	43825800	16720	16720	16720	16720	0
640	20240424	093800	43825800	16720	16720	16720	16720	0
641	20240424	093700	43825800	16720	16720	16720	16720	0
642	20240424	093600	43825800	16720	16720	16720	16720	0
643	20240424	093500	43825800	16720	16720	16720	16720	41
644	20240424	093400	43140280	16710	16710	16710	16710	0
645	20240424	093300	43140280	16710	16750	16750	16710	73
646	20240424	093200	41920360	16700	16700	16700	16700	0
647	20240424	093100	41920360	16700	16700	16700	16700	0
648	20240424	093000	41920360	16700	16700	16700	16700	2
649	20240424	092900	41886960	16700	16700	16700	16700	0
650	20240424	092800	41886960	16700	16720	16720	16700	390
651	20240424	092700	35370420	16750	16750	16750	16750	1
652	20240424	092600	35353670	16710	16710	16710	16710	0
653	20240424	092500	35353670	16710	16720	16720	16710	50
654	20240424	092400	34517920	16720	16720	16720	16710	433
655	20240424	092300	27281310	16710	16710	16710	16710	0
656	20240424	092200	27281310	16710	16710	16710	16710	1
657	20240424	092100	27264600	16760	16760	16760	16760	3
658	20240424	092000	27214320	16720	16720	16720	16720	54
659	20240424	091900	26311440	16720	16730	16730	16720	30
660	20240424	091800	25809830	16730	16730	16730	16730	0
661	20240424	091700	25809830	16730	16740	16740	16730	11
662	20240424	091600	25625730	16760	16760	16760	16760	0
663	20240424	091500	25625730	16760	16760	16760	16760	20
664	20240424	091400	25290530	16760	16760	16760	16760	90
665	20240424	091300	23782130	16760	16760	16760	16760	0
666	20240424	091200	23782130	16760	16760	16760	16760	1
667	20240424	091100	23765370	16740	16740	16740	16740	1
668	20240424	091000	23748630	16760	16740	16760	16740	158
669	20240424	090900	21103690	16740	16740	16740	16740	26
670	20240424	090800	20668450	16750	16750	16770	16670	1134
671	20240424	090700	1740670	16790	16790	16790	16790	0
672	20240424	090600	1740670	16790	16790	16790	16790	0
673	20240424	090500	1740670	16790	16790	16790	16790	0
674	20240424	090400	1740670	16790	16750	16790	16750	8
675	20240424	090300	1606590	16800	16800	16800	16800	0
676	20240424	090200	1606590	16800	16780	16800	16780	4
677	20240424	090100	1539450	16780	16780	16780	16780	9
678	20240424	090000	1388430	16780	16700	16780	16700	54