KissMeData/088390/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195900	470283290	19100	19100	19100	19100	1488
3	20240424	195800	470283290	19100	19100	19100	19100	0
4	20240424	195700	470283290	19100	19100	19100	19100	0
5	20240424	195600	470283290	19100	19100	19100	19100	0
6	20240424	195500	470283290	19100	19100	19100	19100	0
7	20240424	195400	470283290	19100	19100	19100	19100	0
8	20240424	195300	470283290	19100	19100	19100	19100	0
9	20240424	195200	470283290	19100	19100	19100	19100	0
10	20240424	195100	470283290	19100	19100	19100	19100	0
11	20240424	195000	470283290	19100	19100	19100	19100	0
12	20240424	194900	470283290	19100	19100	19100	19100	0
13	20240424	194800	470283290	19100	19100	19100	19100	0
14	20240424	194700	470283290	19100	19100	19100	19100	0
15	20240424	194600	470283290	19100	19100	19100	19100	0
16	20240424	194500	470283290	19100	19100	19100	19100	0
17	20240424	194400	470283290	19100	19100	19100	19100	0
18	20240424	194300	470283290	19100	19100	19100	19100	0
19	20240424	194200	470283290	19100	19100	19100	19100	0
20	20240424	194100	470283290	19100	19100	19100	19100	0
21	20240424	194000	470283290	19100	19100	19100	19100	0
22	20240424	193900	470283290	19100	19100	19100	19100	0
23	20240424	193800	470283290	19100	19100	19100	19100	0
24	20240424	193700	470283290	19100	19100	19100	19100	0
25	20240424	193600	470283290	19100	19100	19100	19100	0
26	20240424	193500	470283290	19100	19100	19100	19100	0
27	20240424	193400	470283290	19100	19100	19100	19100	0
28	20240424	193300	470283290	19100	19100	19100	19100	0
29	20240424	193200	470283290	19100	19100	19100	19100	0
30	20240424	193100	470283290	19100	19100	19100	19100	0
31	20240424	193000	470283290	19100	19100	19100	19100	0
32	20240424	192900	470283290	19100	19100	19100	19100	1488
33	20240424	192800	470283290	19100	19100	19100	19100	0
34	20240424	192700	470283290	19100	19100	19100	19100	0
35	20240424	192600	470283290	19100	19100	19100	19100	0
36	20240424	192500	470283290	19100	19100	19100	19100	0
37	20240424	192400	470283290	19100	19100	19100	19100	0
38	20240424	192300	470283290	19100	19100	19100	19100	0
39	20240424	192200	470283290	19100	19100	19100	19100	0
40	20240424	192100	470283290	19100	19100	19100	19100	0
41	20240424	192000	470283290	19100	19100	19100	19100	0
42	20240424	191900	470283290	19100	19100	19100	19100	0
43	20240424	191800	470283290	19100	19100	19100	19100	0
44	20240424	191700	470283290	19100	19100	19100	19100	0
45	20240424	191600	470283290	19100	19100	19100	19100	0
46	20240424	191500	470283290	19100	19100	19100	19100	0
47	20240424	191400	470283290	19100	19100	19100	19100	0
48	20240424	191300	470283290	19100	19100	19100	19100	0
49	20240424	191200	470283290	19100	19100	19100	19100	0
50	20240424	191100	470283290	19100	19100	19100	19100	0
51	20240424	191000	470283290	19100	19100	19100	19100	0
52	20240424	190900	470283290	19100	19100	19100	19100	0
53	20240424	190800	470283290	19100	19100	19100	19100	0
54	20240424	190700	470283290	19100	19100	19100	19100	0
55	20240424	190600	470283290	19100	19100	19100	19100	0
56	20240424	190500	470283290	19100	19100	19100	19100	0
57	20240424	190400	470283290	19100	19100	19100	19100	0
58	20240424	190300	470283290	19100	19100	19100	19100	0
59	20240424	190200	470283290	19100	19100	19100	19100	0
60	20240424	190100	470283290	19100	19100	19100	19100	0
61	20240424	190000	470283290	19100	19100	19100	19100	0
62	20240424	185900	470283290	19100	19100	19100	19100	1488
63	20240424	185800	470283290	19100	19100	19100	19100	0
64	20240424	185700	470283290	19100	19100	19100	19100	0
65	20240424	185600	470283290	19100	19100	19100	19100	0
66	20240424	185500	470283290	19100	19100	19100	19100	0
67	20240424	185400	470283290	19100	19100	19100	19100	0
68	20240424	185300	470283290	19100	19100	19100	19100	0
69	20240424	185200	470283290	19100	19100	19100	19100	0
70	20240424	185100	470283290	19100	19100	19100	19100	0
71	20240424	185000	470283290	19100	19100	19100	19100	0
72	20240424	184900	470283290	19100	19100	19100	19100	0
73	20240424	184800	470283290	19100	19100	19100	19100	0
74	20240424	184700	470283290	19100	19100	19100	19100	0
75	20240424	184600	470283290	19100	19100	19100	19100	0
76	20240424	184500	470283290	19100	19100	19100	19100	0
77	20240424	184400	470283290	19100	19100	19100	19100	0
78	20240424	184300	470283290	19100	19100	19100	19100	0
79	20240424	184200	470283290	19100	19100	19100	19100	0
80	20240424	184100	470283290	19100	19100	19100	19100	0
81	20240424	184000	470283290	19100	19100	19100	19100	0
82	20240424	183900	470283290	19100	19100	19100	19100	0
83	20240424	183800	470283290	19100	19100	19100	19100	0
84	20240424	183700	470283290	19100	19100	19100	19100	0
85	20240424	183600	470283290	19100	19100	19100	19100	0
86	20240424	183500	470283290	19100	19100	19100	19100	0
87	20240424	183400	470283290	19100	19100	19100	19100	0
88	20240424	183300	470283290	19100	19100	19100	19100	0
89	20240424	183200	470283290	19100	19100	19100	19100	0
90	20240424	183100	470283290	19100	19100	19100	19100	0
91	20240424	183000	470283290	19100	19100	19100	19100	0
92	20240424	182900	470283290	19100	19100	19100	19100	1488
93	20240424	182800	470283290	19100	19100	19100	19100	0
94	20240424	182700	470283290	19100	19100	19100	19100	0
95	20240424	182600	470283290	19100	19100	19100	19100	0
96	20240424	182500	470283290	19100	19100	19100	19100	0
97	20240424	182400	470283290	19100	19100	19100	19100	0
98	20240424	182300	470283290	19100	19100	19100	19100	0
99	20240424	182200	470283290	19100	19100	19100	19100	0
100	20240424	182100	470283290	19100	19100	19100	19100	0
101	20240424	182000	470283290	19100	19100	19100	19100	0
102	20240424	181900	470283290	19100	19100	19100	19100	0
103	20240424	181800	470283290	19100	19100	19100	19100	0
104	20240424	181700	470283290	19100	19100	19100	19100	0
105	20240424	181600	470283290	19100	19100	19100	19100	0
106	20240424	181500	470283290	19100	19100	19100	19100	0
107	20240424	181400	470283290	19100	19100	19100	19100	0
108	20240424	181300	470283290	19100	19100	19100	19100	0
109	20240424	181200	470283290	19100	19100	19100	19100	0
110	20240424	181100	470283290	19100	19100	19100	19100	0
111	20240424	181000	470283290	19100	19100	19100	19100	0
112	20240424	180900	470283290	19100	19100	19100	19100	0
113	20240424	180800	470283290	19100	19100	19100	19100	0
114	20240424	180700	470283290	19100	19100	19100	19100	0
115	20240424	180600	470283290	19100	19100	19100	19100	0
116	20240424	180500	470283290	19100	19100	19100	19100	0
117	20240424	180400	470283290	19100	19100	19100	19100	0
118	20240424	180300	470283290	19100	19100	19100	19100	0
119	20240424	180200	470283290	19100	19100	19100	19100	0
120	20240424	180100	470283290	19100	19100	19100	19100	0
121	20240424	180000	470283290	19100	19100	19100	19100	0
122	20240424	175900	470283290	19100	19100	19100	19100	1488
123	20240424	175800	470283290	19100	19100	19100	19100	0
124	20240424	175700	470283290	19100	19100	19100	19100	0
125	20240424	175600	470283290	19100	19100	19100	19100	0
126	20240424	175500	470283290	19100	19100	19100	19100	0
127	20240424	175400	470283290	19100	19100	19100	19100	0
128	20240424	175300	470283290	19100	19100	19100	19100	0
129	20240424	175200	470283290	19100	19100	19100	19100	0
130	20240424	175100	470283290	19100	19100	19100	19100	0
131	20240424	175000	470283290	19100	19100	19100	19100	0
132	20240424	174900	470283290	19100	19100	19100	19100	0
133	20240424	174800	470283290	19100	19100	19100	19100	0
134	20240424	174700	470283290	19100	19100	19100	19100	0
135	20240424	174600	470283290	19100	19100	19100	19100	0
136	20240424	174500	470283290	19100	19100	19100	19100	0
137	20240424	174400	470283290	19100	19100	19100	19100	0
138	20240424	174300	470283290	19100	19100	19100	19100	0
139	20240424	174200	470283290	19100	19100	19100	19100	0
140	20240424	174100	470283290	19100	19100	19100	19100	0
141	20240424	174000	470283290	19100	19100	19100	19100	0
142	20240424	173900	470283290	19100	19100	19100	19100	0
143	20240424	173800	470283290	19100	19100	19100	19100	0
144	20240424	173700	470283290	19100	19100	19100	19100	0
145	20240424	173600	470283290	19100	19100	19100	19100	0
146	20240424	173500	470283290	19100	19100	19100	19100	0
147	20240424	173400	470283290	19100	19100	19100	19100	0
148	20240424	173300	470283290	19100	19100	19100	19100	0
149	20240424	173200	470283290	19100	19100	19100	19100	0
150	20240424	173100	470283290	19100	19100	19100	19100	0
151	20240424	173000	470283290	19100	19100	19100	19100	0
152	20240424	172900	470283290	19100	19100	19100	19100	1488
153	20240424	172800	470283290	19100	19100	19100	19100	0
154	20240424	172700	470283290	19100	19100	19100	19100	0
155	20240424	172600	470283290	19100	19100	19100	19100	0
156	20240424	172500	470283290	19100	19100	19100	19100	0
157	20240424	172400	470283290	19100	19100	19100	19100	0
158	20240424	172300	470283290	19100	19100	19100	19100	0
159	20240424	172200	470283290	19100	19100	19100	19100	0
160	20240424	172100	470283290	19100	19100	19100	19100	0
161	20240424	172000	470283290	19100	19100	19100	19100	0
162	20240424	171900	470283290	19100	19100	19100	19100	0
163	20240424	171800	470283290	19100	19100	19100	19100	0
164	20240424	171700	470283290	19100	19100	19100	19100	0
165	20240424	171600	470283290	19100	19100	19100	19100	0
166	20240424	171500	470283290	19100	19100	19100	19100	0
167	20240424	171400	470283290	19100	19100	19100	19100	0
168	20240424	171300	470283290	19100	19100	19100	19100	0
169	20240424	171200	470283290	19100	19100	19100	19100	0
170	20240424	171100	470283290	19100	19100	19100	19100	0
171	20240424	171000	470283290	19100	19100	19100	19100	0
172	20240424	170900	470283290	19100	19100	19100	19100	0
173	20240424	170800	470283290	19100	19100	19100	19100	0
174	20240424	170700	470283290	19100	19100	19100	19100	0
175	20240424	170600	470283290	19100	19100	19100	19100	0
176	20240424	170500	470283290	19100	19100	19100	19100	0
177	20240424	170400	470283290	19100	19100	19100	19100	0
178	20240424	170300	470283290	19100	19100	19100	19100	0
179	20240424	170200	470283290	19100	19100	19100	19100	0
180	20240424	170100	470283290	19100	19100	19100	19100	0
181	20240424	170000	470283290	19100	19100	19100	19100	0
182	20240424	165900	470283290	19100	19100	19100	19100	1488
183	20240424	165800	470283290	19100	19100	19100	19100	0
184	20240424	165700	470283290	19100	19100	19100	19100	0
185	20240424	165600	470283290	19100	19100	19100	19100	0
186	20240424	165500	470283290	19100	19100	19100	19100	0
187	20240424	165400	470283290	19100	19100	19100	19100	0
188	20240424	165300	470283290	19100	19100	19100	19100	0
189	20240424	165200	470283290	19100	19100	19100	19100	0
190	20240424	165100	470283290	19100	19100	19100	19100	0
191	20240424	165000	470283290	19100	19100	19100	19100	0
192	20240424	164900	470283290	19100	19100	19100	19100	0
193	20240424	164800	470283290	19100	19100	19100	19100	0
194	20240424	164700	470283290	19100	19100	19100	19100	0
195	20240424	164600	470283290	19100	19100	19100	19100	0
196	20240424	164500	470283290	19100	19100	19100	19100	0
197	20240424	164400	470283290	19100	19100	19100	19100	0
198	20240424	164300	470283290	19100	19100	19100	19100	0
199	20240424	164200	470283290	19100	19100	19100	19100	0
200	20240424	164100	470283290	19100	19100	19100	19100	0
201	20240424	164000	470283290	19100	19100	19100	19100	0
202	20240424	163900	470283290	19100	19100	19100	19100	0
203	20240424	163800	470283290	19100	19100	19100	19100	0
204	20240424	163700	470283290	19100	19100	19100	19100	0
205	20240424	163600	470283290	19100	19100	19100	19100	0
206	20240424	163500	470283290	19100	19100	19100	19100	0
207	20240424	163400	470283290	19100	19100	19100	19100	0
208	20240424	163300	470283290	19100	19100	19100	19100	0
209	20240424	163200	470283290	19100	19100	19100	19100	0
210	20240424	163100	470283290	19100	19100	19100	19100	0
211	20240424	163000	470283290	19100	19100	19100	19100	0
212	20240424	162900	470283290	19100	19100	19100	19100	1488
213	20240424	162800	470283290	19100	19100	19100	19100	0
214	20240424	162700	470283290	19100	19100	19100	19100	0
215	20240424	162600	470283290	19100	19100	19100	19100	0
216	20240424	162500	470283290	19100	19100	19100	19100	0
217	20240424	162400	470283290	19100	19100	19100	19100	0
218	20240424	162300	470283290	19100	19100	19100	19100	0
219	20240424	162200	470283290	19100	19100	19100	19100	0
220	20240424	162100	470283290	19100	19100	19100	19100	0
221	20240424	162000	470283290	19100	19100	19100	19100	0
222	20240424	161900	470283290	19100	19100	19100	19100	0
223	20240424	161800	470283290	19100	19100	19100	19100	0
224	20240424	161700	470283290	19100	19100	19100	19100	0
225	20240424	161600	470283290	19100	19100	19100	19100	0
226	20240424	161500	470283290	19100	19100	19100	19100	0
227	20240424	161400	470283290	19100	19100	19100	19100	0
228	20240424	161300	470283290	19100	19100	19100	19100	0
229	20240424	161200	470283290	19100	19100	19100	19100	0
230	20240424	161100	470283290	19100	19100	19100	19100	0
231	20240424	161000	470283290	19100	19100	19100	19100	0
232	20240424	160900	470283290	19100	19100	19100	19100	0
233	20240424	160800	470283290	19100	19100	19100	19100	0
234	20240424	160700	470283290	19100	19100	19100	19100	0
235	20240424	160600	470283290	19100	19100	19100	19100	0
236	20240424	160500	470283290	19100	19100	19100	19100	0
237	20240424	160400	470283290	19100	19100	19100	19100	0
238	20240424	160300	470283290	19100	19100	19100	19100	0
239	20240424	160200	470283290	19100	19100	19100	19100	0
240	20240424	160100	470283290	19100	19100	19100	19100	0
241	20240424	160000	470283290	19100	19100	19100	19100	0
242	20240424	155900	470283290	19100	19100	19100	19100	1488
243	20240424	155800	470283290	19100	19100	19100	19100	0
244	20240424	155700	470283290	19100	19100	19100	19100	0
245	20240424	155600	470283290	19100	19100	19100	19100	0
246	20240424	155500	470283290	19100	19100	19100	19100	0
247	20240424	155400	470283290	19100	19100	19100	19100	0
248	20240424	155300	470283290	19100	19100	19100	19100	0
249	20240424	155200	470283290	19100	19100	19100	19100	0
250	20240424	155100	470283290	19100	19100	19100	19100	0
251	20240424	155000	470283290	19100	19100	19100	19100	0
252	20240424	154900	470283290	19100	19100	19100	19100	0
253	20240424	154800	470283290	19100	19100	19100	19100	0
254	20240424	154700	470283290	19100	19100	19100	19100	0
255	20240424	154600	470283290	19100	19100	19100	19100	0
256	20240424	154500	470283290	19100	19100	19100	19100	0
257	20240424	154400	470283290	19100	19100	19100	19100	0
258	20240424	154300	470283290	19100	19100	19100	19100	0
259	20240424	154200	470283290	19100	19100	19100	19100	0
260	20240424	154100	470283290	19100	19100	19100	19100	0
261	20240424	154000	470283290	19100	19100	19100	19100	0
262	20240424	153900	470283290	19100	19100	19100	19100	0
263	20240424	153800	470283290	19100	19100	19100	19100	0
264	20240424	153700	470283290	19100	19100	19100	19100	0
265	20240424	153600	470283290	19100	19100	19100	19100	0
266	20240424	153500	470283290	19100	19100	19100	19100	0
267	20240424	153400	470283290	19100	19100	19100	19100	0
268	20240424	153300	470283290	19100	19100	19100	19100	0
269	20240424	153200	470283290	19100	19100	19100	19100	0
270	20240424	153100	470283290	19100	19100	19100	19100	0
271	20240424	153000	470283290	19100	19100	19100	19100	1488
272	20240424	152900	441862490	19020	19020	19020	19020	0
273	20240424	152800	441862490	19020	19020	19020	19020	0
274	20240424	152700	441862490	19020	19020	19020	19020	0
275	20240424	152600	441862490	19020	19020	19020	19020	0
276	20240424	152500	441862490	19020	19020	19020	19020	0
277	20240424	152400	441862490	19020	19020	19020	19020	0
278	20240424	152300	441862490	19020	19020	19020	19020	0
279	20240424	152200	441862490	19020	19020	19020	19020	0
280	20240424	152100	441862490	19020	19020	19020	19020	0
281	20240424	152000	441862490	19020	19020	19020	19020	0
282	20240424	151900	441862490	19020	18910	19020	18910	357
283	20240424	151800	435079830	18960	18950	18960	18950	11
284	20240424	151700	434871370	18950	18920	18950	18920	48
285	20240424	151600	433961860	18920	18940	18940	18920	77
286	20240424	151500	432504420	18920	18920	18920	18920	4
287	20240424	151400	432428740	18920	18930	18930	18920	50
288	20240424	151300	431482730	18930	18920	18930	18920	91
289	20240424	151200	429760510	18920	18920	18920	18920	82
290	20240424	151100	428209070	18920	18920	18920	18910	33
291	20240424	151000	427584740	18910	18910	18910	18910	0
292	20240424	150900	427584740	18910	18910	18910	18910	99
293	20240424	150800	425712650	18900	18900	18900	18900	1
294	20240424	150700	425693750	18890	18890	18890	18890	0
295	20240424	150600	425693750	18890	18890	18890	18890	20
296	20240424	150500	425315950	18920	18920	18920	18920	0
297	20240424	150400	425315950	18920	18920	18920	18920	0
298	20240424	150300	425315950	18920	18920	18920	18920	0
299	20240424	150200	425315950	18920	18920	18920	18920	0
300	20240424	150100	425315950	18920	18920	18920	18920	5
301	20240424	150000	425221350	18920	18920	18920	18920	3
302	20240424	145900	425164590	18920	18920	18920	18920	13
303	20240424	145800	424918630	18950	18950	18950	18950	0
304	20240424	145700	424918630	18950	18950	18950	18950	0
305	20240424	145600	424918630	18950	18950	18950	18950	0
306	20240424	145500	424918630	18950	18920	18950	18920	200
307	20240424	145400	421131030	18950	18950	18950	18950	0
308	20240424	145300	421131030	18950	18950	18950	18950	211
309	20240424	145200	417132580	18950	18950	18950	18950	1
310	20240424	145100	417113630	18960	18960	18960	18960	0
311	20240424	145000	417113630	18960	18960	18960	18960	0
312	20240424	144900	417113630	18960	18960	18960	18960	0
313	20240424	144800	417113630	18960	18940	18960	18940	249
314	20240424	144700	412395570	18940	18940	18940	18940	113
315	20240424	144600	410255350	18950	18950	18950	18950	4
316	20240424	144500	410179550	18950	18950	18950	18950	34
317	20240424	144400	409535250	18990	18990	18990	18990	0
318	20240424	144300	409535250	18990	18990	18990	18990	0
319	20240424	144200	409535250	18990	18990	18990	18990	0
320	20240424	144100	409535250	18990	18990	18990	18990	2
321	20240424	144000	409497270	19000	18910	19000	18910	92
322	20240424	143900	407757430	18910	18910	18910	18910	21
323	20240424	143800	407360320	18900	18900	18900	18900	0
324	20240424	143700	407360320	18900	18900	18900	18900	0
325	20240424	143600	407360320	18900	18890	18900	18890	37
326	20240424	143500	406661340	18890	18890	18890	18890	0
327	20240424	143400	406661340	18890	18890	18890	18890	1
328	20240424	143300	406642450	18890	18890	18890	18890	0
329	20240424	143200	406642450	18890	18890	18890	18890	0
330	20240424	143100	406642450	18890	18890	18890	18890	1
331	20240424	143000	406623560	18820	18820	18820	18820	0
332	20240424	142900	406623560	18820	18820	18820	18820	0
333	20240424	142800	406623560	18820	18820	18820	18820	0
334	20240424	142700	406623560	18820	18820	18820	18820	0
335	20240424	142600	406623560	18820	18820	18820	18820	300
336	20240424	142500	400977560	18820	18830	18830	18820	229
337	20240424	142400	396666780	18830	18830	18830	18830	0
338	20240424	142300	396666780	18830	18830	18830	18830	50
339	20240424	142200	395725280	18910	18910	18910	18910	0
340	20240424	142100	395725280	18910	18910	18910	18910	0
341	20240424	142000	395725280	18910	18910	18910	18910	0
342	20240424	141900	395725280	18910	18910	18910	18910	0
343	20240424	141800	395725280	18910	18910	18910	18910	0
344	20240424	141700	395725280	18910	18910	18910	18910	0
345	20240424	141600	395725280	18910	18910	18910	18910	1
346	20240424	141500	395706370	18800	18820	18820	18800	184
347	20240424	141400	392244830	18820	18820	18820	18820	1
348	20240424	141300	392226010	18800	18800	18800	18800	0
349	20240424	141200	392226010	18800	18800	18800	18800	0
350	20240424	141100	392226010	18800	18800	18800	18800	0
351	20240424	141000	392226010	18800	18800	18800	18800	0
352	20240424	140900	392226010	18800	18800	18800	18800	0
353	20240424	140800	392226010	18800	18800	18800	18800	0
354	20240424	140700	392226010	18800	18800	18800	18800	16
355	20240424	140600	391925210	18790	18790	18790	18790	0
356	20240424	140500	391925210	18790	18790	18790	18790	0
357	20240424	140400	391925210	18790	18790	18790	18790	0
358	20240424	140300	391925210	18790	18790	18790	18790	0
359	20240424	140200	391925210	18790	18790	18790	18790	0
360	20240424	140100	391925210	18790	18790	18790	18790	0
361	20240424	140000	391925210	18790	18790	18790	18790	0
362	20240424	135900	391925210	18790	18800	18800	18790	36
363	20240424	135800	391248580	18800	18800	18810	18800	21
364	20240424	135700	390853730	18800	18800	18800	18800	10
365	20240424	135600	390665730	18810	18800	18810	18790	39
366	20240424	135500	389932690	18800	18800	18800	18800	5
367	20240424	135400	389838690	18810	18800	18810	18800	12
368	20240424	135300	389613070	18800	18810	18810	18800	274
369	20240424	135200	384459910	18820	18820	18820	18820	1
370	20240424	135100	384441090	18820	18820	18820	18820	5
371	20240424	135000	384346990	18810	18800	18810	18790	36
372	20240424	134900	383670280	18800	18800	18800	18800	10
373	20240424	134800	383482280	18800	18800	18800	18800	5
374	20240424	134700	383388280	18800	18810	18810	18800	35
375	20240424	134600	382729980	18800	18800	18800	18800	5
376	20240424	134500	382635980	18870	18880	18880	18870	18
377	20240424	134400	382296270	18880	18880	18880	18880	39
378	20240424	134300	381559950	18880	18880	18880	18880	5
379	20240424	134200	381465550	18880	18890	18890	18880	112
380	20240424	134100	379349930	18890	19010	19010	18890	85
381	20240424	134000	377737080	18990	18850	19000	18850	1826
382	20240424	133900	343134410	18850	18830	18850	18830	15
383	20240424	133800	342851860	18820	18820	18820	18820	30
384	20240424	133700	342287260	18820	18820	18820	18820	9
385	20240424	133600	342117880	18820	18900	18900	18820	188
386	20240424	133500	338569080	18860	18820	18860	18820	113
387	20240424	133400	336439840	18800	18770	18800	18770	17
388	20240424	133300	336120400	18770	18770	18770	18770	10
389	20240424	133200	335932700	18770	18780	18780	18770	29
390	20240424	133100	335388330	18780	18780	18780	18780	4
391	20240424	133000	335313210	18780	18780	18780	18780	8
392	20240424	132900	335162970	18790	18760	18790	18760	33
393	20240424	132800	334543770	18760	18760	18760	18760	8
394	20240424	132700	334393690	18830	18830	18830	18830	1
395	20240424	132600	334374860	18760	18770	18810	18710	35
396	20240424	132500	333718050	18820	18770	18830	18770	4
397	20240424	132400	333642810	18770	18710	18780	18700	9
398	20240424	132300	333474200	18710	18710	18710	18710	30
399	20240424	132200	332912900	18800	18810	18810	18710	5
400	20240424	132100	332819060	18710	18710	18710	18710	4
401	20240424	132000	332744220	18710	18710	18710	18710	25
402	20240424	131900	332276470	18750	18750	18750	18750	5
403	20240424	131800	332182720	18750	18750	18750	18750	0
404	20240424	131700	332182720	18750	18750	18750	18750	20
405	20240424	131600	331807720	18760	18760	18760	18760	0
406	20240424	131500	331807720	18760	18760	18760	18760	0
407	20240424	131400	331807720	18760	18760	18760	18760	25
408	20240424	131300	331338720	18760	18760	18760	18760	0
409	20240424	131200	331338720	18760	18760	18760	18760	0
410	20240424	131100	331338720	18760	18760	18760	18760	25
411	20240424	131000	330869720	18760	18760	18760	18760	0
412	20240424	130900	330869720	18760	18760	18760	18760	0
413	20240424	130800	330869720	18760	18760	18760	18760	25
414	20240424	130700	330400720	18890	18890	18890	18890	0
415	20240424	130600	330400720	18890	18920	18920	18890	182
416	20240424	130500	326961240	18890	18880	18900	18880	474
417	20240424	130400	318007730	18800	18800	18800	18800	0
418	20240424	130300	318007730	18800	18750	18800	18750	601
419	20240424	130200	306718700	18660	18660	18660	18660	25
420	20240424	130100	306252200	18660	18660	18660	18660	0
421	20240424	130000	306252200	18660	18660	18660	18660	8
422	20240424	125900	306102920	18660	18660	18660	18660	17
423	20240424	125800	305785700	18760	18760	18760	18760	0
424	20240424	125700	305785700	18760	18760	18760	18760	0
425	20240424	125600	305785700	18760	18650	18760	18650	26
426	20240424	125500	305300690	18660	18660	18660	18660	0
427	20240424	125400	305300690	18660	18660	18660	18660	0
428	20240424	125300	305300690	18660	18660	18660	18660	25
429	20240424	125200	304834190	18670	18670	18670	18670	0
430	20240424	125100	304834190	18670	18670	18670	18670	0
431	20240424	125000	304834190	18670	18670	18670	18670	51
432	20240424	124900	303882020	18770	18770	18770	18770	1
433	20240424	124800	303863250	18770	18770	18770	18770	0
434	20240424	124700	303863250	18770	18660	18770	18660	27
435	20240424	124600	303359210	18660	18660	18660	18660	1
436	20240424	124500	303340550	18660	18660	18660	18660	1
437	20240424	124400	303321890	18650	18650	18650	18650	25
438	20240424	124300	302855640	18640	18640	18640	18640	0
439	20240424	124200	302855640	18640	18640	18640	18640	0
440	20240424	124100	302855640	18640	18640	18640	18640	25
441	20240424	124000	302389640	18640	18640	18640	18640	0
442	20240424	123900	302389640	18640	18640	18640	18640	0
443	20240424	123800	302389640	18640	18640	18640	18640	25
444	20240424	123700	301923640	18700	18700	18700	18700	122
445	20240424	123600	299642240	18640	18640	18640	18640	0
446	20240424	123500	299642240	18640	18640	18640	18640	25
447	20240424	123400	299176240	18640	18640	18640	18640	2
448	20240424	123300	299138960	18630	18630	18630	18630	0
449	20240424	123200	299138960	18630	18630	18630	18630	25
450	20240424	123100	298673210	18630	18630	18630	18630	0
451	20240424	123000	298673210	18630	18630	18630	18630	0
452	20240424	122900	298673210	18630	18630	18630	18630	33
453	20240424	122800	298058420	18790	18790	18790	18790	1
454	20240424	122700	298039630	18690	18690	18690	18690	48
455	20240424	122600	297142510	18620	18620	18620	18620	28
456	20240424	122500	296621150	18690	18690	18690	18690	0
457	20240424	122400	296621150	18690	18690	18690	18690	0
458	20240424	122300	296621150	18690	18690	18690	18690	22
459	20240424	122200	296209970	18690	18690	18690	18690	0
460	20240424	122100	296209970	18690	18690	18690	18690	0
461	20240424	122000	296209970	18690	18690	18690	18690	25
462	20240424	121900	295742720	18800	18800	18800	18800	0
463	20240424	121800	295742720	18800	18800	18800	18800	0
464	20240424	121700	295742720	18800	18690	18800	18690	42
465	20240424	121600	294957020	18800	18800	18800	18800	0
466	20240424	121500	294957020	18800	18800	18800	18800	0
467	20240424	121400	294957020	18800	18690	18800	18690	27
468	20240424	121300	294452170	18700	18700	18700	18700	0
469	20240424	121200	294452170	18700	18700	18700	18700	0
470	20240424	121100	294452170	18700	18700	18700	18700	28
471	20240424	121000	293928570	18800	18800	18800	18800	0
472	20240424	120900	293928570	18800	18800	18800	18800	1
473	20240424	120800	293909770	18700	18700	18700	18700	25
474	20240424	120700	293442270	18800	18800	18800	18800	1
475	20240424	120600	293423470	18700	18700	18700	18700	0
476	20240424	120500	293423470	18700	18700	18700	18700	25
477	20240424	120400	292955970	18780	18780	18780	18780	3
478	20240424	120300	292899630	18800	18800	18800	18800	0
479	20240424	120200	292899630	18800	18800	18800	18800	20
480	20240424	120100	292523630	18920	18910	18920	18910	6
481	20240424	120000	292410160	18920	18920	18920	18920	0
482	20240424	115900	292410160	18920	18800	18920	18800	26
483	20240424	115800	291921240	18920	18920	18920	18920	1
484	20240424	115700	291902320	18910	18740	18910	18740	87
485	20240424	115600	290262550	18750	18720	18750	18720	56
486	20240424	115500	289214170	18750	18750	18750	18750	0
487	20240424	115400	289214170	18750	18750	18750	18750	1
488	20240424	115300	289195420	18750	18750	18750	18750	18
489	20240424	115200	288857920	18870	18870	18870	18870	5
490	20240424	115100	288763570	18870	18870	18870	18870	1
491	20240424	115000	288744700	18710	18710	18710	18710	25
492	20240424	114900	288276950	18890	18780	18890	18780	71
493	20240424	114800	286941150	18780	18710	18780	18710	253
494	20240424	114700	282196070	18710	18710	18710	18710	7
495	20240424	114600	282065100	18710	18710	18710	18710	3
496	20240424	114500	282008970	18710	18710	18710	18710	0
497	20240424	114400	282008970	18710	18710	18710	18710	49
498	20240424	114300	281092180	18760	18760	18760	18760	24
499	20240424	114200	280641940	18760	18760	18760	18760	0
500	20240424	114100	280641940	18760	18780	18780	18760	2
501	20240424	114000	280604400	18910	18910	18910	18910	0
502	20240424	113900	280604400	18910	18910	18910	18910	0
503	20240424	113800	280604400	18910	18790	18910	18790	30
504	20240424	113700	280040100	18920	18920	18920	18920	9
505	20240424	113600	279869820	18920	18920	18920	18920	1
506	20240424	113500	279850900	18920	18780	18920	18780	91
507	20240424	113400	278133210	18900	18900	18900	18900	5
508	20240424	113300	278038710	18900	18890	18900	18890	100
509	20240424	113200	276149010	18890	18750	18890	18750	182
510	20240424	113100	272718940	18700	18700	18700	18700	0
511	20240424	113000	272718940	18700	18700	18700	18700	16
512	20240424	112900	272419740	18690	18690	18690	18690	25
513	20240424	112800	271952490	18840	18780	18840	18780	184
514	20240424	112700	268491210	18780	18780	18780	18780	0
515	20240424	112600	268491210	18780	18620	18780	18620	225
516	20240424	112500	264271870	18610	18610	18610	18610	0
517	20240424	112400	264271870	18610	18610	18610	18610	0
518	20240424	112300	264271870	18610	18620	18740	18610	551
519	20240424	112200	253977860	18640	18640	18640	18640	10
520	20240424	112100	253791460	18640	18640	18640	18640	5
521	20240424	112000	253698260	18640	18640	18640	18640	10
522	20240424	111900	253511860	18640	18640	18640	18640	0
523	20240424	111800	253511860	18640	18610	18640	18610	150
524	20240424	111700	250716580	18540	18540	18540	18540	25
525	20240424	111600	250253080	18540	18540	18540	18540	0
526	20240424	111500	250253080	18540	18540	18540	18540	0
527	20240424	111400	250253080	18540	18540	18540	18540	25
528	20240424	111300	249789580	18540	18540	18540	18540	0
529	20240424	111200	249789580	18540	18540	18540	18540	0
530	20240424	111100	249789580	18540	18540	18540	18540	25
531	20240424	111000	249326080	18550	18550	18550	18550	0
532	20240424	110900	249326080	18550	18550	18550	18550	0
533	20240424	110800	249326080	18550	18550	18550	18550	40
534	20240424	110700	248584080	18570	18570	18570	18570	0
535	20240424	110600	248584080	18570	18570	18570	18570	0
536	20240424	110500	248584080	18570	18570	18570	18570	25
537	20240424	110400	248119830	18550	18550	18550	18550	0
538	20240424	110300	248119830	18550	18640	18640	18550	30
539	20240424	110200	247561620	18670	18670	18670	18670	15
540	20240424	110100	247281570	18700	18700	18700	18700	0
541	20240424	110000	247281570	18700	18700	18700	18700	110
542	20240424	105900	245224570	18700	18700	18700	18700	25
543	20240424	105800	244757070	18700	18700	18700	18700	25
544	20240424	105700	244289570	18700	18700	18700	18700	0
545	20240424	105600	244289570	18700	18700	18700	18700	30
546	20240424	105500	243728570	18700	18700	18700	18700	0
547	20240424	105400	243728570	18700	18700	18700	18700	0
548	20240424	105300	243728570	18700	18700	18700	18700	25
549	20240424	105200	243261070	18700	18700	18700	18700	0
550	20240424	105100	243261070	18700	18700	18700	18700	0
551	20240424	105000	243261070	18700	18700	18700	18700	25
552	20240424	104900	242793570	18760	18760	18760	18760	159
553	20240424	104800	239810730	18670	18650	18670	18640	44
554	20240424	104700	238989730	18650	18650	18650	18650	49
555	20240424	104600	238075880	18660	18660	18660	18660	42
556	20240424	104500	237292160	18670	18670	18670	18670	0
557	20240424	104400	237292160	18670	18670	18670	18670	26
558	20240424	104300	236806740	18660	18660	18660	18660	0
559	20240424	104200	236806740	18660	18660	18660	18660	0
560	20240424	104100	236806740	18660	18660	18660	18660	25
561	20240424	104000	236340240	18760	18760	18760	18760	0
562	20240424	103900	236340240	18760	18760	18760	18760	9
563	20240424	103800	236171400	18760	18760	18760	18760	13
564	20240424	103700	235927520	18760	18760	18760	18760	0
565	20240424	103600	235927520	18760	18760	18760	18760	0
566	20240424	103500	235927520	18760	18780	18780	18760	11
567	20240424	103400	235720960	18800	18800	18800	18800	0
568	20240424	103300	235720960	18800	18790	18800	18790	142
569	20240424	103200	233051860	18800	18800	18810	18800	160
570	20240424	103100	230043170	18800	18740	18800	18740	62
571	20240424	103000	228877870	18780	18800	18810	18780	252
572	20240424	102900	224139260	18790	18660	18800	18660	177
573	20240424	102800	220814920	18660	18800	18800	18660	69
574	20240424	102700	219519960	18800	18800	18800	18800	5
575	20240424	102600	219425960	18680	18680	18680	18680	79
576	20240424	102500	217950240	18660	18660	18680	18660	31
577	20240424	102400	217371760	18680	18680	18680	18680	4
578	20240424	102300	217297040	18680	18680	18680	18680	0
579	20240424	102200	217297040	18680	18680	18680	18680	17
580	20240424	102100	216979480	18680	18680	18680	18680	0
581	20240424	102000	216979480	18680	18680	18680	18680	0
582	20240424	101900	216979480	18680	18730	18730	18680	81
583	20240424	101800	215466200	18720	18720	18720	18720	0
584	20240424	101700	215466200	18720	18720	18720	18720	2
585	20240424	101600	215428760	18720	18720	18720	18720	25
586	20240424	101500	214960760	18700	18880	18880	18700	218
587	20240424	101400	210862020	18690	18690	18690	18690	0
588	20240424	101300	210862020	18690	18690	18690	18690	25
589	20240424	101200	210394770	18690	18850	18880	18690	237
590	20240424	101100	205924290	18860	18740	18860	18740	136
591	20240424	101000	203364340	18740	18740	18740	18740	5
592	20240424	100900	203270640	18690	18690	18690	18690	0
593	20240424	100800	203270640	18690	18690	18690	18690	0
594	20240424	100700	203270640	18690	18690	18690	18690	26
595	20240424	100600	202784700	18860	18860	18860	18860	33
596	20240424	100500	202162320	18690	18690	18690	18690	0
597	20240424	100400	202162320	18690	18800	18860	18690	164
598	20240424	100300	199075990	18800	18800	18800	18800	100
599	20240424	100200	197195990	18880	18880	18880	18880	29
600	20240424	100100	196648470	18800	18880	18880	18800	37
601	20240424	100000	195951910	18810	18710	18810	18710	604
602	20240424	095900	184639640	18650	18640	18650	18640	73
603	20240424	095800	183278570	18640	18640	18640	18640	10
604	20240424	095700	183092170	18650	18640	18650	18640	100
605	20240424	095600	181228150	18640	18640	18640	18540	29
606	20240424	095500	180690090	18540	18640	18640	18540	26
607	20240424	095400	180207950	18650	18650	18650	18530	452
608	20240424	095300	171831240	18540	18710	18710	18540	555
609	20240424	095200	161492220	18650	18680	18710	18650	1657
610	20240424	095100	130573420	18720	18720	18720	18720	0
611	20240424	095000	130573420	18720	18720	18720	18720	2
612	20240424	094900	130535980	18680	18680	18680	18680	25
613	20240424	094800	130068980	18720	18720	18720	18720	1
614	20240424	094700	130050260	18680	18680	18680	18680	10
615	20240424	094600	129863460	18680	18680	18730	18680	32
616	20240424	094500	129265600	18680	18680	18680	18680	0
617	20240424	094400	129265600	18680	18730	18730	18680	1304
618	20240424	094300	104878970	18720	18730	18730	18720	134
619	20240424	094200	102370440	18750	18750	18750	18750	0
620	20240424	094100	102370440	18750	18730	18750	18710	306
621	20240424	094000	96642440	18750	18790	18790	18750	9
622	20240424	093900	96473650	18790	18790	18790	18790	0
623	20240424	093800	96473650	18790	18790	18790	18790	60
624	20240424	093700	95346250	18800	18880	18880	18800	23
625	20240424	093600	94913600	18880	18880	18880	18880	26
626	20240424	093500	94422720	18810	18810	18810	18810	0
627	20240424	093400	94422720	18810	18810	18810	18810	25
628	20240424	093300	93952470	18810	18810	18810	18810	10
629	20240424	093200	93764370	18810	18810	18810	18810	2
630	20240424	093100	93726750	18810	18810	18810	18810	58
631	20240424	093000	92635770	18810	18810	18810	18810	0
632	20240424	092900	92635770	18810	18810	18810	18810	0
633	20240424	092800	92635770	18810	18900	18900	18810	125
634	20240424	092700	90275520	18900	18900	18900	18900	2
635	20240424	092600	90237720	18900	18900	18900	18900	0
636	20240424	092500	90237720	18900	18900	18900	18900	2
637	20240424	092400	90199920	18900	18900	18900	18900	0
638	20240424	092300	90199920	18900	18920	18920	18900	107
639	20240424	092200	88177550	18910	19010	19010	18910	229
640	20240424	092100	83839130	19010	18920	19010	18910	359
641	20240424	092000	77042610	18920	18920	18920	18920	0
642	20240424	091900	77042610	18920	18920	18920	18920	48
643	20240424	091800	76134450	18920	18920	18920	18920	17
644	20240424	091700	75812810	18910	18910	18910	18910	34
645	20240424	091600	75169870	18940	19020	19020	18940	56
646	20240424	091500	74106750	19020	18940	19020	18920	1469
647	20240424	091400	46200540	18940	18940	18940	18940	75
648	20240424	091300	44780040	18940	18990	18990	18940	27
649	20240424	091200	44268560	18990	18820	18990	18820	654
650	20240424	091100	31886660	18820	18820	18820	18820	10
651	20240424	091000	31698460	18820	18780	18820	18770	60
652	20240424	090900	30571650	18770	18770	18770	18770	48
653	20240424	090800	29670690	18700	18690	18700	18690	21
654	20240424	090700	29278120	18690	18680	18760	18680	103
655	20240424	090600	27351750	18680	18680	18680	18680	7
656	20240424	090500	27220990	18730	18640	18730	18630	228
657	20240424	090400	22971270	18630	18780	18780	18630	50
658	20240424	090300	22036020	18620	18770	18930	18620	182
659	20240424	090200	18612610	18770	18700	18770	18590	54
660	20240424	090100	17601370	18600	18530	18600	18510	789
661	20240424	090000	2983700	18530	18520	18600	18520	161