KissMeData/079960/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195300	560861380	20150	20150	20150	20150	427
3	20240424	195200	560861380	20150	20150	20150	20150	0
4	20240424	195100	560861380	20150	20150	20150	20150	0
5	20240424	195000	560861380	20150	20150	20150	20150	0
6	20240424	194900	560861380	20150	20150	20150	20150	0
7	20240424	194800	560861380	20150	20150	20150	20150	0
8	20240424	194700	560861380	20150	20150	20150	20150	0
9	20240424	194600	560861380	20150	20150	20150	20150	0
10	20240424	194500	560861380	20150	20150	20150	20150	0
11	20240424	194400	560861380	20150	20150	20150	20150	0
12	20240424	194300	560861380	20150	20150	20150	20150	0
13	20240424	194200	560861380	20150	20150	20150	20150	0
14	20240424	194100	560861380	20150	20150	20150	20150	0
15	20240424	194000	560861380	20150	20150	20150	20150	0
16	20240424	193900	560861380	20150	20150	20150	20150	0
17	20240424	193800	560861380	20150	20150	20150	20150	0
18	20240424	193700	560861380	20150	20150	20150	20150	0
19	20240424	193600	560861380	20150	20150	20150	20150	0
20	20240424	193500	560861380	20150	20150	20150	20150	0
21	20240424	193400	560861380	20150	20150	20150	20150	0
22	20240424	193300	560861380	20150	20150	20150	20150	0
23	20240424	193200	560861380	20150	20150	20150	20150	0
24	20240424	193100	560861380	20150	20150	20150	20150	0
25	20240424	193000	560861380	20150	20150	20150	20150	0
26	20240424	192900	560861380	20150	20150	20150	20150	0
27	20240424	192800	560861380	20150	20150	20150	20150	0
28	20240424	192700	560861380	20150	20150	20150	20150	0
29	20240424	192600	560861380	20150	20150	20150	20150	0
30	20240424	192500	560861380	20150	20150	20150	20150	0
31	20240424	192400	560861380	20150	20150	20150	20150	0
32	20240424	192300	560861380	20150	20150	20150	20150	427
33	20240424	192200	560861380	20150	20150	20150	20150	0
34	20240424	192100	560861380	20150	20150	20150	20150	0
35	20240424	192000	560861380	20150	20150	20150	20150	0
36	20240424	191900	560861380	20150	20150	20150	20150	0
37	20240424	191800	560861380	20150	20150	20150	20150	0
38	20240424	191700	560861380	20150	20150	20150	20150	0
39	20240424	191600	560861380	20150	20150	20150	20150	0
40	20240424	191500	560861380	20150	20150	20150	20150	0
41	20240424	191400	560861380	20150	20150	20150	20150	0
42	20240424	191300	560861380	20150	20150	20150	20150	0
43	20240424	191200	560861380	20150	20150	20150	20150	0
44	20240424	191100	560861380	20150	20150	20150	20150	0
45	20240424	191000	560861380	20150	20150	20150	20150	0
46	20240424	190900	560861380	20150	20150	20150	20150	0
47	20240424	190800	560861380	20150	20150	20150	20150	0
48	20240424	190700	560861380	20150	20150	20150	20150	0
49	20240424	190600	560861380	20150	20150	20150	20150	0
50	20240424	190500	560861380	20150	20150	20150	20150	0
51	20240424	190400	560861380	20150	20150	20150	20150	0
52	20240424	190300	560861380	20150	20150	20150	20150	0
53	20240424	190200	560861380	20150	20150	20150	20150	0
54	20240424	190100	560861380	20150	20150	20150	20150	0
55	20240424	190000	560861380	20150	20150	20150	20150	0
56	20240424	185900	560861380	20150	20150	20150	20150	0
57	20240424	185800	560861380	20150	20150	20150	20150	0
58	20240424	185700	560861380	20150	20150	20150	20150	0
59	20240424	185600	560861380	20150	20150	20150	20150	0
60	20240424	185500	560861380	20150	20150	20150	20150	0
61	20240424	185400	560861380	20150	20150	20150	20150	0
62	20240424	185300	560861380	20150	20150	20150	20150	427
63	20240424	185200	560861380	20150	20150	20150	20150	0
64	20240424	185100	560861380	20150	20150	20150	20150	0
65	20240424	185000	560861380	20150	20150	20150	20150	0
66	20240424	184900	560861380	20150	20150	20150	20150	0
67	20240424	184800	560861380	20150	20150	20150	20150	0
68	20240424	184700	560861380	20150	20150	20150	20150	0
69	20240424	184600	560861380	20150	20150	20150	20150	0
70	20240424	184500	560861380	20150	20150	20150	20150	0
71	20240424	184400	560861380	20150	20150	20150	20150	0
72	20240424	184300	560861380	20150	20150	20150	20150	0
73	20240424	184200	560861380	20150	20150	20150	20150	0
74	20240424	184100	560861380	20150	20150	20150	20150	0
75	20240424	184000	560861380	20150	20150	20150	20150	0
76	20240424	183900	560861380	20150	20150	20150	20150	0
77	20240424	183800	560861380	20150	20150	20150	20150	0
78	20240424	183700	560861380	20150	20150	20150	20150	0
79	20240424	183600	560861380	20150	20150	20150	20150	0
80	20240424	183500	560861380	20150	20150	20150	20150	0
81	20240424	183400	560861380	20150	20150	20150	20150	0
82	20240424	183300	560861380	20150	20150	20150	20150	0
83	20240424	183200	560861380	20150	20150	20150	20150	0
84	20240424	183100	560861380	20150	20150	20150	20150	0
85	20240424	183000	560861380	20150	20150	20150	20150	0
86	20240424	182900	560861380	20150	20150	20150	20150	0
87	20240424	182800	560861380	20150	20150	20150	20150	0
88	20240424	182700	560861380	20150	20150	20150	20150	0
89	20240424	182600	560861380	20150	20150	20150	20150	0
90	20240424	182500	560861380	20150	20150	20150	20150	0
91	20240424	182400	560861380	20150	20150	20150	20150	0
92	20240424	182300	560861380	20150	20150	20150	20150	427
93	20240424	182200	560861380	20150	20150	20150	20150	0
94	20240424	182100	560861380	20150	20150	20150	20150	0
95	20240424	182000	560861380	20150	20150	20150	20150	0
96	20240424	181900	560861380	20150	20150	20150	20150	0
97	20240424	181800	560861380	20150	20150	20150	20150	0
98	20240424	181700	560861380	20150	20150	20150	20150	0
99	20240424	181600	560861380	20150	20150	20150	20150	0
100	20240424	181500	560861380	20150	20150	20150	20150	0
101	20240424	181400	560861380	20150	20150	20150	20150	0
102	20240424	181300	560861380	20150	20150	20150	20150	0
103	20240424	181200	560861380	20150	20150	20150	20150	0
104	20240424	181100	560861380	20150	20150	20150	20150	0
105	20240424	181000	560861380	20150	20150	20150	20150	0
106	20240424	180900	560861380	20150	20150	20150	20150	0
107	20240424	180800	560861380	20150	20150	20150	20150	0
108	20240424	180700	560861380	20150	20150	20150	20150	0
109	20240424	180600	560861380	20150	20150	20150	20150	0
110	20240424	180500	560861380	20150	20150	20150	20150	0
111	20240424	180400	560861380	20150	20150	20150	20150	0
112	20240424	180300	560861380	20150	20150	20150	20150	0
113	20240424	180200	560861380	20150	20150	20150	20150	0
114	20240424	180100	560861380	20150	20150	20150	20150	0
115	20240424	180000	560861380	20150	20150	20150	20150	0
116	20240424	175900	560861380	20150	20150	20150	20150	0
117	20240424	175800	560861380	20150	20150	20150	20150	0
118	20240424	175700	560861380	20150	20150	20150	20150	0
119	20240424	175600	560861380	20150	20150	20150	20150	0
120	20240424	175500	560861380	20150	20150	20150	20150	0
121	20240424	175400	560861380	20150	20150	20150	20150	0
122	20240424	175300	560861380	20150	20150	20150	20150	427
123	20240424	175200	560861380	20150	20150	20150	20150	0
124	20240424	175100	560861380	20150	20150	20150	20150	0
125	20240424	175000	560861380	20150	20150	20150	20150	0
126	20240424	174900	560861380	20150	20150	20150	20150	0
127	20240424	174800	560861380	20150	20150	20150	20150	0
128	20240424	174700	560861380	20150	20150	20150	20150	0
129	20240424	174600	560861380	20150	20150	20150	20150	0
130	20240424	174500	560861380	20150	20150	20150	20150	0
131	20240424	174400	560861380	20150	20150	20150	20150	0
132	20240424	174300	560861380	20150	20150	20150	20150	0
133	20240424	174200	560861380	20150	20150	20150	20150	0
134	20240424	174100	560861380	20150	20150	20150	20150	0
135	20240424	174000	560861380	20150	20150	20150	20150	0
136	20240424	173900	560861380	20150	20150	20150	20150	0
137	20240424	173800	560861380	20150	20150	20150	20150	0
138	20240424	173700	560861380	20150	20150	20150	20150	0
139	20240424	173600	560861380	20150	20150	20150	20150	0
140	20240424	173500	560861380	20150	20150	20150	20150	0
141	20240424	173400	560861380	20150	20150	20150	20150	0
142	20240424	173300	560861380	20150	20150	20150	20150	0
143	20240424	173200	560861380	20150	20150	20150	20150	0
144	20240424	173100	560861380	20150	20150	20150	20150	0
145	20240424	173000	560861380	20150	20150	20150	20150	0
146	20240424	172900	560861380	20150	20150	20150	20150	0
147	20240424	172800	560861380	20150	20150	20150	20150	0
148	20240424	172700	560861380	20150	20150	20150	20150	0
149	20240424	172600	560861380	20150	20150	20150	20150	0
150	20240424	172500	560861380	20150	20150	20150	20150	0
151	20240424	172400	560861380	20150	20150	20150	20150	0
152	20240424	172300	560861380	20150	20150	20150	20150	427
153	20240424	172200	560861380	20150	20150	20150	20150	0
154	20240424	172100	560861380	20150	20150	20150	20150	0
155	20240424	172000	560861380	20150	20150	20150	20150	0
156	20240424	171900	560861380	20150	20150	20150	20150	0
157	20240424	171800	560861380	20150	20150	20150	20150	0
158	20240424	171700	560861380	20150	20150	20150	20150	0
159	20240424	171600	560861380	20150	20150	20150	20150	0
160	20240424	171500	560861380	20150	20150	20150	20150	0
161	20240424	171400	560861380	20150	20150	20150	20150	0
162	20240424	171300	560861380	20150	20150	20150	20150	0
163	20240424	171200	560861380	20150	20150	20150	20150	0
164	20240424	171100	560861380	20150	20150	20150	20150	0
165	20240424	171000	560861380	20150	20150	20150	20150	0
166	20240424	170900	560861380	20150	20150	20150	20150	0
167	20240424	170800	560861380	20150	20150	20150	20150	0
168	20240424	170700	560861380	20150	20150	20150	20150	0
169	20240424	170600	560861380	20150	20150	20150	20150	0
170	20240424	170500	560861380	20150	20150	20150	20150	0
171	20240424	170400	560861380	20150	20150	20150	20150	0
172	20240424	170300	560861380	20150	20150	20150	20150	0
173	20240424	170200	560861380	20150	20150	20150	20150	0
174	20240424	170100	560861380	20150	20150	20150	20150	0
175	20240424	170000	560861380	20150	20150	20150	20150	0
176	20240424	165900	560861380	20150	20150	20150	20150	0
177	20240424	165800	560861380	20150	20150	20150	20150	0
178	20240424	165700	560861380	20150	20150	20150	20150	0
179	20240424	165600	560861380	20150	20150	20150	20150	0
180	20240424	165500	560861380	20150	20150	20150	20150	0
181	20240424	165400	560861380	20150	20150	20150	20150	0
182	20240424	165300	560861380	20150	20150	20150	20150	427
183	20240424	165200	560861380	20150	20150	20150	20150	0
184	20240424	165100	560861380	20150	20150	20150	20150	0
185	20240424	165000	560861380	20150	20150	20150	20150	0
186	20240424	164900	560861380	20150	20150	20150	20150	0
187	20240424	164800	560861380	20150	20150	20150	20150	0
188	20240424	164700	560861380	20150	20150	20150	20150	0
189	20240424	164600	560861380	20150	20150	20150	20150	0
190	20240424	164500	560861380	20150	20150	20150	20150	0
191	20240424	164400	560861380	20150	20150	20150	20150	0
192	20240424	164300	560861380	20150	20150	20150	20150	0
193	20240424	164200	560861380	20150	20150	20150	20150	0
194	20240424	164100	560861380	20150	20150	20150	20150	0
195	20240424	164000	560861380	20150	20150	20150	20150	0
196	20240424	163900	560861380	20150	20150	20150	20150	0
197	20240424	163800	560861380	20150	20150	20150	20150	0
198	20240424	163700	560861380	20150	20150	20150	20150	0
199	20240424	163600	560861380	20150	20150	20150	20150	0
200	20240424	163500	560861380	20150	20150	20150	20150	0
201	20240424	163400	560861380	20150	20150	20150	20150	0
202	20240424	163300	560861380	20150	20150	20150	20150	0
203	20240424	163200	560861380	20150	20150	20150	20150	0
204	20240424	163100	560861380	20150	20150	20150	20150	0
205	20240424	163000	560861380	20150	20150	20150	20150	0
206	20240424	162900	560861380	20150	20150	20150	20150	0
207	20240424	162800	560861380	20150	20150	20150	20150	0
208	20240424	162700	560861380	20150	20150	20150	20150	0
209	20240424	162600	560861380	20150	20150	20150	20150	0
210	20240424	162500	560861380	20150	20150	20150	20150	0
211	20240424	162400	560861380	20150	20150	20150	20150	0
212	20240424	162300	560861380	20150	20150	20150	20150	427
213	20240424	162200	560861380	20150	20150	20150	20150	0
214	20240424	162100	560861380	20150	20150	20150	20150	0
215	20240424	162000	560861380	20150	20150	20150	20150	0
216	20240424	161900	560861380	20150	20150	20150	20150	0
217	20240424	161800	560861380	20150	20150	20150	20150	0
218	20240424	161700	560861380	20150	20150	20150	20150	0
219	20240424	161600	560861380	20150	20150	20150	20150	0
220	20240424	161500	560861380	20150	20150	20150	20150	0
221	20240424	161400	560861380	20150	20150	20150	20150	0
222	20240424	161300	560861380	20150	20150	20150	20150	0
223	20240424	161200	560861380	20150	20150	20150	20150	0
224	20240424	161100	560861380	20150	20150	20150	20150	0
225	20240424	161000	560861380	20150	20150	20150	20150	0
226	20240424	160900	560861380	20150	20150	20150	20150	0
227	20240424	160800	560861380	20150	20150	20150	20150	0
228	20240424	160700	560861380	20150	20150	20150	20150	0
229	20240424	160600	560861380	20150	20150	20150	20150	0
230	20240424	160500	560861380	20150	20150	20150	20150	0
231	20240424	160400	560861380	20150	20150	20150	20150	0
232	20240424	160300	560861380	20150	20150	20150	20150	0
233	20240424	160200	560861380	20150	20150	20150	20150	0
234	20240424	160100	560861380	20150	20150	20150	20150	0
235	20240424	160000	560861380	20150	20150	20150	20150	0
236	20240424	155900	560861380	20150	20150	20150	20150	0
237	20240424	155800	560861380	20150	20150	20150	20150	0
238	20240424	155700	560861380	20150	20150	20150	20150	0
239	20240424	155600	560861380	20150	20150	20150	20150	0
240	20240424	155500	560861380	20150	20150	20150	20150	0
241	20240424	155400	560861380	20150	20150	20150	20150	0
242	20240424	155300	560861380	20150	20150	20150	20150	427
243	20240424	155200	560861380	20150	20150	20150	20150	0
244	20240424	155100	560861380	20150	20150	20150	20150	0
245	20240424	155000	560861380	20150	20150	20150	20150	0
246	20240424	154900	560861380	20150	20150	20150	20150	0
247	20240424	154800	560861380	20150	20150	20150	20150	0
248	20240424	154700	560861380	20150	20150	20150	20150	0
249	20240424	154600	560861380	20150	20150	20150	20150	0
250	20240424	154500	560861380	20150	20150	20150	20150	0
251	20240424	154400	560861380	20150	20150	20150	20150	0
252	20240424	154300	560861380	20150	20150	20150	20150	0
253	20240424	154200	560861380	20150	20150	20150	20150	0
254	20240424	154100	560861380	20150	20150	20150	20150	0
255	20240424	154000	560861380	20150	20150	20150	20150	0
256	20240424	153900	560861380	20150	20150	20150	20150	0
257	20240424	153800	560861380	20150	20150	20150	20150	0
258	20240424	153700	560861380	20150	20150	20150	20150	0
259	20240424	153600	560861380	20150	20150	20150	20150	0
260	20240424	153500	560861380	20150	20150	20150	20150	0
261	20240424	153400	560861380	20150	20150	20150	20150	0
262	20240424	153300	560861380	20150	20150	20150	20150	0
263	20240424	153200	560861380	20150	20150	20150	20150	0
264	20240424	153100	560861380	20150	20150	20150	20150	0
265	20240424	153000	560861380	20150	20150	20150	20150	427
266	20240424	152900	552257330	20150	20150	20150	20150	0
267	20240424	152800	552257330	20150	20150	20150	20150	0
268	20240424	152700	552257330	20150	20150	20150	20150	0
269	20240424	152600	552257330	20150	20150	20150	20150	0
270	20240424	152500	552257330	20150	20150	20150	20150	0
271	20240424	152400	552257330	20150	20150	20150	20150	0
272	20240424	152300	552257330	20150	20150	20150	20150	0
273	20240424	152200	552257330	20150	20150	20150	20150	0
274	20240424	152100	552257330	20150	20150	20150	20150	0
275	20240424	152000	552257330	20150	20150	20150	20150	0
276	20240424	151900	552257330	20150	20150	20150	20150	7
277	20240424	151800	552116280	20150	20150	20150	20150	16
278	20240424	151700	551793880	20150	20150	20150	20150	4
279	20240424	151600	551713280	20150	20150	20150	20150	11
280	20240424	151500	551491630	20150	20150	20150	20150	13
281	20240424	151400	551229680	20150	20150	20150	20150	14
282	20240424	151300	550947580	20150	20150	20150	20100	189
283	20240424	151200	547144230	20150	20150	20150	20100	25
284	20240424	151100	546641480	20150	20150	20150	20150	13
285	20240424	151000	546379530	20150	20150	20150	20100	61
286	20240424	150900	545152480	20150	20150	20150	20150	10
287	20240424	150800	544950980	20150	20150	20150	20150	11
288	20240424	150700	544729330	20150	20150	20150	20150	13
289	20240424	150600	544467380	20150	20150	20150	20150	6
290	20240424	150500	544346480	20150	20100	20150	20100	23
291	20240424	150400	543883530	20150	20150	20150	20150	10
292	20240424	150300	543682030	20150	20150	20150	20150	13
293	20240424	150200	543420080	20150	20150	20150	20150	11
294	20240424	150100	543198430	20150	20100	20150	20100	119
295	20240424	150000	540806430	20100	20050	20100	20050	16
296	20240424	145900	540484880	20100	20100	20100	20100	19
297	20240424	145800	540102980	20150	20150	20150	20150	11
298	20240424	145700	539881330	20150	20150	20150	20100	24
299	20240424	145600	539398230	20100	20150	20150	20100	128
300	20240424	145500	536824680	20150	20100	20150	20100	11
301	20240424	145400	536603430	20150	20150	20150	20150	12
302	20240424	145300	536361630	20150	20100	20150	20100	43
303	20240424	145200	535497180	20150	20150	20150	20150	12
304	20240424	145100	535255380	20150	20100	20150	20100	88
305	20240424	145000	533486380	20100	20100	20100	20100	253
306	20240424	144900	528401080	20150	20100	20150	20100	302
307	20240424	144800	522330280	20100	20100	20100	20100	11
308	20240424	144700	522109180	20100	20100	20100	20100	29
309	20240424	144600	521526280	20100	20100	20100	20100	12
310	20240424	144500	521285080	20100	20100	20100	20100	1
311	20240424	144400	521264980	20100	20050	20100	20050	51
312	20240424	144300	520242380	20100	20100	20100	20100	11
313	20240424	144200	520021280	20100	20100	20100	20100	12
314	20240424	144100	519780080	20100	20100	20100	20100	11
315	20240424	144000	519558980	20100	20100	20100	20100	63
316	20240424	143900	518292680	20150	20100	20150	20100	64
317	20240424	143800	517004880	20100	20150	20150	20100	67
318	20240424	143700	515658130	20150	20100	20150	20100	356
319	20240424	143600	508501480	20100	20100	20100	20100	20
320	20240424	143500	508099480	20100	20100	20100	20100	12
321	20240424	143400	507858280	20100	20100	20100	20100	195
322	20240424	143300	503938780	20100	20100	20100	20100	1
323	20240424	143200	503918680	20100	20100	20100	20100	11
324	20240424	143100	503697580	20100	20100	20100	20100	13
325	20240424	143000	503436280	20100	20100	20100	20100	11
326	20240424	142900	503215180	20100	20100	20100	20100	10
327	20240424	142800	503014180	20050	20100	20100	20050	61
328	20240424	142700	501790580	20100	20100	20100	20100	4
329	20240424	142600	501710180	20100	20050	20100	20050	54
330	20240424	142500	500626830	20100	20100	20100	20100	10
331	20240424	142400	500425830	20100	20100	20100	20100	11
332	20240424	142300	500204730	20100	20100	20100	20100	20
333	20240424	142200	499802730	20100	20100	20100	20100	1
334	20240424	142100	499782630	20100	20100	20100	20100	13
335	20240424	142000	499521330	20100	20100	20100	20100	10
336	20240424	141900	499320330	20100	20100	20100	20100	12
337	20240424	141800	499079130	20100	20100	20100	20100	10
338	20240424	141700	498878130	20100	20100	20100	20100	11
339	20240424	141600	498657030	20100	20100	20100	20100	1
340	20240424	141500	498636930	20100	20100	20100	20100	12
341	20240424	141400	498395730	20100	20100	20100	20100	12
342	20240424	141300	498154530	20100	20100	20100	20100	11
343	20240424	141200	497933430	20100	20100	20100	20050	13
344	20240424	141100	497672280	20100	20050	20100	20050	84
345	20240424	141000	495987830	20050	20050	20050	20050	11
346	20240424	140900	495767280	20050	20100	20100	20050	60
347	20240424	140800	494563780	20100	20100	20100	20100	11
348	20240424	140700	494342680	20100	20100	20100	20100	21
349	20240424	140600	493920580	20100	20100	20100	20100	11
350	20240424	140500	493699480	20100	20100	20100	20100	1
351	20240424	140400	493679380	20100	20100	20100	20100	17
352	20240424	140300	493337680	20100	20100	20100	20100	11
353	20240424	140200	493116580	20100	20050	20100	20050	135
354	20240424	140100	490404280	20100	20100	20100	20100	10
355	20240424	140000	490203280	20100	20100	20100	20100	13
356	20240424	135900	489941980	20100	20050	20100	20000	1781
357	20240424	135800	454313530	20100	20100	20100	20100	0
358	20240424	135700	454313530	20100	20100	20100	20100	0
359	20240424	135600	454313530	20100	20100	20100	20100	0
360	20240424	135500	454313530	20100	20100	20100	20100	0
361	20240424	135400	454313530	20100	20050	20100	20000	1025
362	20240424	135300	433800680	20100	20100	20100	20100	0
363	20240424	135200	433800680	20100	20100	20100	20100	0
364	20240424	135100	433800680	20100	20100	20100	20100	0
365	20240424	135000	433800680	20100	20050	20100	20050	103
366	20240424	134900	431735380	20100	20050	20100	20050	213
367	20240424	134800	427464380	20050	20000	20050	20000	1090
368	20240424	134700	405659880	20000	20000	20000	20000	0
369	20240424	134600	405659880	20000	20000	20000	20000	36
370	20240424	134500	404939880	20050	20050	20050	20050	0
371	20240424	134400	404939880	20050	20050	20050	20050	0
372	20240424	134300	404939880	20050	20000	20050	20000	3
373	20240424	134200	404879830	20000	20000	20000	20000	0
374	20240424	134100	404879830	20000	20000	20000	20000	50
375	20240424	134000	403879830	20050	20050	20050	20050	0
376	20240424	133900	403879830	20050	20050	20050	20050	2
377	20240424	133800	403839730	20050	20050	20050	20050	0
378	20240424	133700	403839730	20050	20050	20050	20050	0
379	20240424	133600	403839730	20050	20050	20050	20050	166
380	20240424	133500	400511430	20100	20050	20100	20050	17
381	20240424	133400	400170530	20100	20100	20100	20100	19
382	20240424	133300	399788630	20100	20100	20100	20100	0
383	20240424	133200	399788630	20100	20050	20100	20050	82
384	20240424	133100	398144380	20100	20100	20100	20100	0
385	20240424	133000	398144380	20100	20100	20100	20100	0
386	20240424	132900	398144380	20100	20100	20100	20100	2
387	20240424	132800	398104180	20100	20100	20100	20100	0
388	20240424	132700	398104180	20100	20100	20100	20100	0
389	20240424	132600	398104180	20100	20100	20100	20100	0
390	20240424	132500	398104180	20100	20100	20100	20050	35
391	20240424	132400	397402180	20150	20150	20150	20150	0
392	20240424	132300	397402180	20150	20150	20150	20150	0
393	20240424	132200	397402180	20150	20150	20150	20150	2
394	20240424	132100	397361880	20050	20100	20150	20050	151
395	20240424	132000	394333780	20150	20200	20200	20150	7
396	20240424	131900	394192580	20200	20150	20200	20150	194
397	20240424	131800	390283230	20150	20200	20200	20150	10
398	20240424	131700	390081530	20200	20200	20200	20200	520
399	20240424	131600	379577530	20200	20150	20200	20150	156
400	20240424	131500	376434080	20150	20050	20150	20000	308
401	20240424	131400	370266530	20100	20100	20100	20100	130
402	20240424	131300	367653530	20150	20100	20150	20100	4
403	20240424	131200	367572980	20150	20100	20150	20100	741
404	20240424	131100	352642830	20150	20150	20150	20000	86
405	20240424	131000	350913630	20000	20050	20150	20000	590
406	20240424	130900	339106830	20050	20100	20100	20000	158
407	20240424	130800	335946030	20050	20000	20050	20000	927
408	20240424	130700	317379180	20000	19990	20000	19990	692
409	20240424	130600	303542440	19990	19980	19990	19980	275
410	20240424	130500	298047140	19980	19980	19980	19980	3
411	20240424	130400	297987200	19980	19970	19980	19970	46
412	20240424	130300	297068530	19970	19970	19970	19970	0
413	20240424	130200	297068530	19970	19970	19970	19970	2
414	20240424	130100	297028590	19970	19970	19970	19970	3
415	20240424	130000	296968680	19970	19970	19970	19970	4
416	20240424	125900	296888800	19970	19970	19970	19970	0
417	20240424	125800	296888800	19970	19970	19970	19970	2
418	20240424	125700	296848860	19970	19970	19970	19970	0
419	20240424	125600	296848860	19970	19970	19970	19970	2
420	20240424	125500	296808920	19970	19970	19970	19970	103
421	20240424	125400	294752010	19970	19970	19970	19970	0
422	20240424	125300	294752010	19970	19970	19970	19970	0
423	20240424	125200	294752010	19970	19970	19970	19960	12
424	20240424	125100	294512410	19960	19970	19970	19960	11
425	20240424	125000	294292760	19970	19970	19970	19960	19
426	20240424	124900	293913480	19970	19970	19970	19970	0
427	20240424	124800	293913480	19970	19970	19970	19970	2
428	20240424	124700	293873540	19970	19970	19970	19970	0
429	20240424	124600	293873540	19970	19970	19970	19970	0
430	20240424	124500	293873540	19970	19960	19970	19960	79
431	20240424	124400	292296660	19970	19970	19970	19970	0
432	20240424	124300	292296660	19970	19970	19970	19970	2
433	20240424	124200	292256720	19970	19970	19970	19970	0
434	20240424	124100	292256720	19970	19970	19970	19970	5
435	20240424	124000	292156870	19970	19970	19970	19970	60
436	20240424	123900	290958670	19980	19980	19980	19980	14
437	20240424	123800	290678950	19990	19980	19990	19980	87
438	20240424	123700	288940670	19990	19990	19990	19990	0
439	20240424	123600	288940670	19990	19990	19990	19990	0
440	20240424	123500	288940670	19990	19990	19990	19990	0
441	20240424	123400	288940670	19990	19980	19990	19980	167
442	20240424	123300	285603940	19980	19980	19980	19980	3
443	20240424	123200	285544000	19980	19990	19990	19980	48
444	20240424	123100	284584940	19990	19990	19990	19990	10
445	20240424	123000	284385040	19990	19990	19990	19980	53
446	20240424	122900	283326060	19990	19990	19990	19990	0
447	20240424	122800	283326060	19990	19990	19990	19990	24
448	20240424	122700	282846300	20000	19990	20000	19990	60
449	20240424	122600	281646860	19990	19990	19990	19990	2
450	20240424	122500	281606880	19990	19920	19990	19920	991
451	20240424	122400	261849820	19920	19920	19920	19920	0
452	20240424	122300	261849820	19920	19920	19920	19920	5
453	20240424	122200	261750220	19920	19910	19920	19910	5
454	20240424	122100	261650650	19910	19910	19910	19910	54
455	20240424	122000	260575510	19910	19890	19910	19890	717
456	20240424	121900	246309850	19890	19880	19890	19880	445
457	20240424	121800	237462480	19880	19880	19880	19880	0
458	20240424	121700	237462480	19880	19880	19880	19880	0
459	20240424	121600	237462480	19880	19880	19880	19880	28
460	20240424	121500	236905840	19880	19880	19880	19880	2
461	20240424	121400	236866080	19880	19880	19880	19880	0
462	20240424	121300	236866080	19880	19880	19880	19880	0
463	20240424	121200	236866080	19880	19880	19880	19870	57
464	20240424	121100	235733420	19870	19880	19880	19870	59
465	20240424	121000	234561050	19870	19870	19870	19870	3
466	20240424	120900	234501440	19880	19880	19880	19880	0
467	20240424	120800	234501440	19880	19880	19880	19880	0
468	20240424	120700	234501440	19880	19880	19880	19880	0
469	20240424	120600	234501440	19880	19880	19880	19880	61
470	20240424	120500	233288760	19890	19890	19890	19890	10
471	20240424	120400	233089860	19890	19890	19890	19890	0
472	20240424	120300	233089860	19890	19890	19890	19890	10
473	20240424	120200	232890960	19890	19890	19890	19890	0
474	20240424	120100	232890960	19890	19880	19890	19880	31
475	20240424	120000	232274670	19880	19880	19890	19880	156
476	20240424	115900	229173330	19880	19880	19880	19880	8
477	20240424	115800	229014290	19880	19860	19880	19860	282
478	20240424	115700	223413210	19860	19850	19860	19850	300
479	20240424	115600	217458150	19850	19850	19850	19850	0
480	20240424	115500	217458150	19850	19850	19850	19850	2
481	20240424	115400	217418450	19850	19850	19850	19850	0
482	20240424	115300	217418450	19850	19840	19850	19840	22
483	20240424	115200	216981950	19850	19840	19850	19840	5
484	20240424	115100	216882710	19850	19850	19850	19850	2
485	20240424	115000	216843010	19850	19850	19850	19850	0
486	20240424	114900	216843010	19850	19850	19850	19850	115
487	20240424	114800	214560260	19860	19860	19860	19860	4
488	20240424	114700	214480820	19850	19850	19850	19850	0
489	20240424	114600	214480820	19850	19850	19850	19850	0
490	20240424	114500	214480820	19850	19850	19850	19850	0
491	20240424	114400	214480820	19850	19850	19850	19850	0
492	20240424	114300	214480820	19850	19840	19850	19840	80
493	20240424	114200	212893020	19830	19830	19830	19830	0
494	20240424	114100	212893020	19830	19830	19830	19830	0
495	20240424	114000	212893020	19830	19830	19830	19830	0
496	20240424	113900	212893020	19830	19830	19830	19830	0
497	20240424	113800	212893020	19830	19830	19830	19830	0
498	20240424	113700	212893020	19830	19830	19830	19830	19
499	20240424	113600	212516250	19830	19830	19830	19830	0
500	20240424	113500	212516250	19830	19810	19830	19810	709
501	20240424	113400	198470500	19810	19810	19810	19810	0
502	20240424	113300	198470500	19810	19810	19810	19810	0
503	20240424	113200	198470500	19810	19810	19810	19810	6
504	20240424	113100	198351640	19810	19830	19830	19810	35
505	20240424	113000	197658210	19810	19820	19820	19810	101
506	20240424	112900	195657390	19830	19830	19830	19830	0
507	20240424	112800	195657390	19830	19830	19830	19830	0
508	20240424	112700	195657390	19830	19830	19830	19830	0
509	20240424	112600	195657390	19830	19830	19830	19830	52
510	20240424	112500	194626230	19830	19810	19830	19810	106
511	20240424	112400	192526030	19800	19800	19800	19800	68
512	20240424	112300	191179630	19800	19800	19800	19800	499
513	20240424	112200	181299430	19800	19800	19800	19800	0
514	20240424	112100	181299430	19800	19780	19800	19770	571
515	20240424	112000	170008810	19800	19800	19800	19800	0
516	20240424	111900	170008810	19800	19780	19800	19780	86
517	20240424	111800	168307610	19780	19780	19780	19780	26
518	20240424	111700	167793330	19770	19770	19770	19770	0
519	20240424	111600	167793330	19770	19770	19770	19770	0
520	20240424	111500	167793330	19770	19770	19770	19770	23
521	20240424	111400	167338620	19800	19800	19800	19800	0
522	20240424	111300	167338620	19800	19800	19800	19800	0
523	20240424	111200	167338620	19800	19800	19800	19800	0
524	20240424	111100	167338620	19800	19800	19800	19800	0
525	20240424	111000	167338620	19800	19800	19800	19800	0
526	20240424	110900	167338620	19800	19800	19800	19800	0
527	20240424	110800	167338620	19800	19800	19800	19800	1
528	20240424	110700	167318820	19750	19750	19750	19750	0
529	20240424	110600	167318820	19750	19750	19750	19750	0
530	20240424	110500	167318820	19750	19750	19750	19750	0
531	20240424	110400	167318820	19750	19750	19750	19750	1
532	20240424	110300	167299070	19750	19750	19750	19750	0
533	20240424	110200	167299070	19750	19750	19750	19750	0
534	20240424	110100	167299070	19750	19750	19750	19750	0
535	20240424	110000	167299070	19750	19750	19750	19750	28
536	20240424	105900	166746070	19760	19760	19760	19760	50
537	20240424	105800	165758070	19800	19800	19800	19800	0
538	20240424	105700	165758070	19800	19800	19800	19800	0
539	20240424	105600	165758070	19800	19800	19800	19800	0
540	20240424	105500	165758070	19800	19800	19800	19800	10
541	20240424	105400	165560070	19800	19800	19800	19800	0
542	20240424	105300	165560070	19800	19800	19800	19800	0
543	20240424	105200	165560070	19800	19800	19800	19800	0
544	20240424	105100	165560070	19800	19800	19800	19800	0
545	20240424	105000	165560070	19800	19730	19800	19730	161
546	20240424	104900	162383190	19730	19730	19730	19730	16
547	20240424	104800	162067510	19730	19730	19730	19730	0
548	20240424	104700	162067510	19730	19730	19730	19730	10
549	20240424	104600	161870210	19730	19730	19730	19730	0
550	20240424	104500	161870210	19730	19730	19730	19730	68
551	20240424	104400	160528570	19730	19730	19730	19730	0
552	20240424	104300	160528570	19730	19730	19730	19730	0
553	20240424	104200	160528570	19730	19730	19730	19730	0
554	20240424	104100	160528570	19730	19710	19730	19700	319
555	20240424	104000	154243080	19730	19730	19730	19730	0
556	20240424	103900	154243080	19730	19730	19730	19730	3
557	20240424	103800	154183890	19730	19730	19730	19730	10
558	20240424	103700	153986590	19730	19740	19740	19730	10
559	20240424	103600	153789210	19790	19750	19790	19740	102
560	20240424	103500	151775050	19790	19790	19790	19790	0
561	20240424	103400	151775050	19790	19790	19790	19790	0
562	20240424	103300	151775050	19790	19790	19790	19790	0
563	20240424	103200	151775050	19790	19750	19790	19750	93
564	20240424	103100	149938180	19790	19780	19790	19750	309
565	20240424	103000	143830130	19790	19790	19790	19780	221
566	20240424	102900	139458440	19830	19800	19830	19790	136
567	20240424	102800	136766830	19830	19830	19830	19830	1
568	20240424	102700	136747000	19840	19840	19840	19840	0
569	20240424	102600	136747000	19840	19840	19840	19840	0
570	20240424	102500	136747000	19840	19840	19840	19840	1
571	20240424	102400	136727160	19850	19850	19850	19850	0
572	20240424	102300	136727160	19850	19850	19850	19850	0
573	20240424	102200	136727160	19850	19790	19850	19790	106
574	20240424	102100	134629240	19850	19800	19850	19790	51
575	20240424	102000	133619720	19850	19810	19850	19800	21
576	20240424	101900	133203860	19850	19850	19850	19850	0
577	20240424	101800	133203860	19850	19850	19850	19850	0
578	20240424	101700	133203860	19850	19850	19850	19850	10
579	20240424	101600	133005360	19860	19860	19860	19860	2
580	20240424	101500	132965640	19860	19850	19860	19810	156
581	20240424	101400	129869180	19850	19850	19850	19850	0
582	20240424	101300	129869180	19850	19850	19850	19850	0
583	20240424	101200	129869180	19850	19850	19850	19850	1
584	20240424	101100	129849330	19810	19810	19810	19810	0
585	20240424	101000	129849330	19810	19810	19810	19810	0
586	20240424	100900	129849330	19810	19810	19810	19810	2
587	20240424	100800	129809710	19800	19800	19800	19800	23
588	20240424	100700	129354310	19870	19870	19870	19870	1
589	20240424	100600	129334440	19810	19830	19830	19810	9
590	20240424	100500	129156090	19840	19860	19870	19840	12
591	20240424	100400	128917770	19870	19870	19870	19870	5
592	20240424	100300	128818420	19870	19870	19870	19870	0
593	20240424	100200	128818420	19870	19870	19870	19870	39
594	20240424	100100	128043490	19870	19870	19870	19870	1
595	20240424	100000	128023620	19870	19860	19870	19860	10
596	20240424	095900	127824970	19860	19870	19870	19860	45
597	20240424	095800	126931250	19880	19870	19880	19870	4
598	20240424	095700	126851750	19880	19880	19880	19880	2
599	20240424	095600	126811990	19880	19880	19880	19880	2
600	20240424	095500	126772230	19880	19860	19890	19860	388
601	20240424	095400	119060380	19870	19870	19870	19870	0
602	20240424	095300	119060380	19870	19830	19870	19830	2740
603	20240424	095200	64671770	19840	19840	19840	19830	70
604	20240424	095100	63283120	19840	19830	19840	19830	32
605	20240424	095000	62648550	19840	19840	19840	19840	2
606	20240424	094900	62608870	19840	19840	19840	19840	0
607	20240424	094800	62608870	19840	19840	19840	19840	2
608	20240424	094700	62569190	19840	19840	19840	19830	131
609	20240424	094600	59970540	19840	19840	19840	19840	0
610	20240424	094500	59970540	19840	19840	19840	19840	0
611	20240424	094400	59970540	19840	19840	19840	19840	0
612	20240424	094300	59970540	19840	19840	19840	19840	2
613	20240424	094200	59930860	19840	19840	19840	19820	38
614	20240424	094100	59177600	19840	19840	19840	19840	2
615	20240424	094000	59137920	19840	19840	19840	19840	3
616	20240424	093900	59078400	19840	19840	19840	19840	37
617	20240424	093800	58344320	19850	19840	19850	19840	291
618	20240424	093700	52570780	19840	19840	19840	19840	2
619	20240424	093600	52531100	19840	19840	19840	19840	0
620	20240424	093500	52531100	19840	19840	19840	19840	6
621	20240424	093400	52412060	19840	19810	19840	19810	370
622	20240424	093300	45079210	19810	19810	19810	19810	0
623	20240424	093200	45079210	19810	19800	19810	19800	101
624	20240424	093100	43079400	19810	19810	19810	19810	0
625	20240424	093000	43079400	19810	19810	19810	19810	0
626	20240424	092900	43079400	19810	19810	19810	19810	0
627	20240424	092800	43079400	19810	19800	19810	19800	6
628	20240424	092700	42960580	19810	19810	19810	19810	0
629	20240424	092600	42960580	19810	19810	19810	19810	42
630	20240424	092500	42128560	19810	19810	19810	19810	0
631	20240424	092400	42128560	19810	19810	19810	19810	0
632	20240424	092300	42128560	19810	19800	19810	19800	6
633	20240424	092200	42009740	19810	19810	19810	19810	0
634	20240424	092100	42009740	19810	19810	19810	19810	0
635	20240424	092000	42009740	19810	19800	19810	19800	110
636	20240424	091900	39831640	19810	19810	19810	19810	0
637	20240424	091800	39831640	19810	19810	19810	19810	3
638	20240424	091700	39772210	19810	19810	19810	19810	6
639	20240424	091600	39653350	19810	19800	19810	19800	160
640	20240424	091500	36484770	19800	19800	19800	19800	6
641	20240424	091400	36365970	19810	19810	19810	19810	3
642	20240424	091300	36306540	19810	19810	19810	19810	4
643	20240424	091200	36227300	19810	19800	19810	19800	138
644	20240424	091100	33494380	19790	19740	19790	19740	1002
645	20240424	091000	13681560	19750	19750	19750	19750	0
646	20240424	090900	13681560	19750	19750	19750	19750	14
647	20240424	090800	13405060	19750	19750	19750	19750	25
648	20240424	090700	12911310	19770	19750	19770	19750	232
649	20240424	090600	8328950	19760	19760	19760	19760	0
650	20240424	090500	8328950	19760	19760	19760	19760	0
651	20240424	090400	8328950	19760	19740	19760	19740	142
652	20240424	090300	5523090	19760	19750	19760	19750	4
653	20240424	090200	5444080	19730	19690	19740	19690	198
654	20240424	090100	1536640	19740	19700	19740	19700	51
655	20240424	090000	531900	19700	19700	19700	19700	27