KissMeData/019990/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190500	515620110	5830	5830	5830	5830	4287
3	20240424	190400	515620110	5830	5830	5830	5830	0
4	20240424	190300	515620110	5830	5830	5830	5830	0
5	20240424	190200	515620110	5830	5830	5830	5830	0
6	20240424	190100	515620110	5830	5830	5830	5830	0
7	20240424	190000	515620110	5830	5830	5830	5830	0
8	20240424	185900	515620110	5830	5830	5830	5830	0
9	20240424	185800	515620110	5830	5830	5830	5830	0
10	20240424	185700	515620110	5830	5830	5830	5830	0
11	20240424	185600	515620110	5830	5830	5830	5830	0
12	20240424	185500	515620110	5830	5830	5830	5830	0
13	20240424	185400	515620110	5830	5830	5830	5830	0
14	20240424	185300	515620110	5830	5830	5830	5830	0
15	20240424	185200	515620110	5830	5830	5830	5830	0
16	20240424	185100	515620110	5830	5830	5830	5830	0
17	20240424	185000	515620110	5830	5830	5830	5830	0
18	20240424	184900	515620110	5830	5830	5830	5830	0
19	20240424	184800	515620110	5830	5830	5830	5830	0
20	20240424	184700	515620110	5830	5830	5830	5830	0
21	20240424	184600	515620110	5830	5830	5830	5830	0
22	20240424	184500	515620110	5830	5830	5830	5830	0
23	20240424	184400	515620110	5830	5830	5830	5830	0
24	20240424	184300	515620110	5830	5830	5830	5830	0
25	20240424	184200	515620110	5830	5830	5830	5830	0
26	20240424	184100	515620110	5830	5830	5830	5830	0
27	20240424	184000	515620110	5830	5830	5830	5830	0
28	20240424	183900	515620110	5830	5830	5830	5830	0
29	20240424	183800	515620110	5830	5830	5830	5830	0
30	20240424	183700	515620110	5830	5830	5830	5830	0
31	20240424	183600	515620110	5830	5830	5830	5830	0
32	20240424	183500	515620110	5830	5830	5830	5830	4287
33	20240424	183400	515620110	5830	5830	5830	5830	0
34	20240424	183300	515620110	5830	5830	5830	5830	0
35	20240424	183200	515620110	5830	5830	5830	5830	0
36	20240424	183100	515620110	5830	5830	5830	5830	0
37	20240424	183000	515620110	5830	5830	5830	5830	0
38	20240424	182900	515620110	5830	5830	5830	5830	0
39	20240424	182800	515620110	5830	5830	5830	5830	0
40	20240424	182700	515620110	5830	5830	5830	5830	0
41	20240424	182600	515620110	5830	5830	5830	5830	0
42	20240424	182500	515620110	5830	5830	5830	5830	0
43	20240424	182400	515620110	5830	5830	5830	5830	0
44	20240424	182300	515620110	5830	5830	5830	5830	0
45	20240424	182200	515620110	5830	5830	5830	5830	0
46	20240424	182100	515620110	5830	5830	5830	5830	0
47	20240424	182000	515620110	5830	5830	5830	5830	0
48	20240424	181900	515620110	5830	5830	5830	5830	0
49	20240424	181800	515620110	5830	5830	5830	5830	0
50	20240424	181700	515620110	5830	5830	5830	5830	0
51	20240424	181600	515620110	5830	5830	5830	5830	0
52	20240424	181500	515620110	5830	5830	5830	5830	0
53	20240424	181400	515620110	5830	5830	5830	5830	0
54	20240424	181300	515620110	5830	5830	5830	5830	0
55	20240424	181200	515620110	5830	5830	5830	5830	0
56	20240424	181100	515620110	5830	5830	5830	5830	0
57	20240424	181000	515620110	5830	5830	5830	5830	0
58	20240424	180900	515620110	5830	5830	5830	5830	0
59	20240424	180800	515620110	5830	5830	5830	5830	0
60	20240424	180700	515620110	5830	5830	5830	5830	0
61	20240424	180600	515620110	5830	5830	5830	5830	0
62	20240424	180500	515620110	5830	5830	5830	5830	4287
63	20240424	180400	515620110	5830	5830	5830	5830	0
64	20240424	180300	515620110	5830	5830	5830	5830	0
65	20240424	180200	515620110	5830	5830	5830	5830	0
66	20240424	180100	515620110	5830	5830	5830	5830	0
67	20240424	180000	515620110	5830	5830	5830	5830	0
68	20240424	175900	515620110	5830	5830	5830	5830	0
69	20240424	175800	515620110	5830	5830	5830	5830	0
70	20240424	175700	515620110	5830	5830	5830	5830	0
71	20240424	175600	515620110	5830	5830	5830	5830	0
72	20240424	175500	515620110	5830	5830	5830	5830	0
73	20240424	175400	515620110	5830	5830	5830	5830	0
74	20240424	175300	515620110	5830	5830	5830	5830	0
75	20240424	175200	515620110	5830	5830	5830	5830	0
76	20240424	175100	515620110	5830	5830	5830	5830	0
77	20240424	175000	515620110	5830	5830	5830	5830	0
78	20240424	174900	515620110	5830	5830	5830	5830	0
79	20240424	174800	515620110	5830	5830	5830	5830	0
80	20240424	174700	515620110	5830	5830	5830	5830	0
81	20240424	174600	515620110	5830	5830	5830	5830	0
82	20240424	174500	515620110	5830	5830	5830	5830	0
83	20240424	174400	515620110	5830	5830	5830	5830	0
84	20240424	174300	515620110	5830	5830	5830	5830	0
85	20240424	174200	515620110	5830	5830	5830	5830	0
86	20240424	174100	515620110	5830	5830	5830	5830	0
87	20240424	174000	515620110	5830	5830	5830	5830	0
88	20240424	173900	515620110	5830	5830	5830	5830	0
89	20240424	173800	515620110	5830	5830	5830	5830	0
90	20240424	173700	515620110	5830	5830	5830	5830	0
91	20240424	173600	515620110	5830	5830	5830	5830	0
92	20240424	173500	515620110	5830	5830	5830	5830	4287
93	20240424	173400	515620110	5830	5830	5830	5830	0
94	20240424	173300	515620110	5830	5830	5830	5830	0
95	20240424	173200	515620110	5830	5830	5830	5830	0
96	20240424	173100	515620110	5830	5830	5830	5830	0
97	20240424	173000	515620110	5830	5830	5830	5830	0
98	20240424	172900	515620110	5830	5830	5830	5830	0
99	20240424	172800	515620110	5830	5830	5830	5830	0
100	20240424	172700	515620110	5830	5830	5830	5830	0
101	20240424	172600	515620110	5830	5830	5830	5830	0
102	20240424	172500	515620110	5830	5830	5830	5830	0
103	20240424	172400	515620110	5830	5830	5830	5830	0
104	20240424	172300	515620110	5830	5830	5830	5830	0
105	20240424	172200	515620110	5830	5830	5830	5830	0
106	20240424	172100	515620110	5830	5830	5830	5830	0
107	20240424	172000	515620110	5830	5830	5830	5830	0
108	20240424	171900	515620110	5830	5830	5830	5830	0
109	20240424	171800	515620110	5830	5830	5830	5830	0
110	20240424	171700	515620110	5830	5830	5830	5830	0
111	20240424	171600	515620110	5830	5830	5830	5830	0
112	20240424	171500	515620110	5830	5830	5830	5830	0
113	20240424	171400	515620110	5830	5830	5830	5830	0
114	20240424	171300	515620110	5830	5830	5830	5830	0
115	20240424	171200	515620110	5830	5830	5830	5830	0
116	20240424	171100	515620110	5830	5830	5830	5830	0
117	20240424	171000	515620110	5830	5830	5830	5830	0
118	20240424	170900	515620110	5830	5830	5830	5830	0
119	20240424	170800	515620110	5830	5830	5830	5830	0
120	20240424	170700	515620110	5830	5830	5830	5830	0
121	20240424	170600	515620110	5830	5830	5830	5830	0
122	20240424	170500	515620110	5830	5830	5830	5830	4287
123	20240424	170400	515620110	5830	5830	5830	5830	0
124	20240424	170300	515620110	5830	5830	5830	5830	0
125	20240424	170200	515620110	5830	5830	5830	5830	0
126	20240424	170100	515620110	5830	5830	5830	5830	0
127	20240424	170000	515620110	5830	5830	5830	5830	0
128	20240424	165900	515620110	5830	5830	5830	5830	0
129	20240424	165800	515620110	5830	5830	5830	5830	0
130	20240424	165700	515620110	5830	5830	5830	5830	0
131	20240424	165600	515620110	5830	5830	5830	5830	0
132	20240424	165500	515620110	5830	5830	5830	5830	0
133	20240424	165400	515620110	5830	5830	5830	5830	0
134	20240424	165300	515620110	5830	5830	5830	5830	0
135	20240424	165200	515620110	5830	5830	5830	5830	0
136	20240424	165100	515620110	5830	5830	5830	5830	0
137	20240424	165000	515620110	5830	5830	5830	5830	0
138	20240424	164900	515620110	5830	5830	5830	5830	0
139	20240424	164800	515620110	5830	5830	5830	5830	0
140	20240424	164700	515620110	5830	5830	5830	5830	0
141	20240424	164600	515620110	5830	5830	5830	5830	0
142	20240424	164500	515620110	5830	5830	5830	5830	0
143	20240424	164400	515620110	5830	5830	5830	5830	0
144	20240424	164300	515620110	5830	5830	5830	5830	0
145	20240424	164200	515620110	5830	5830	5830	5830	0
146	20240424	164100	515620110	5830	5830	5830	5830	0
147	20240424	164000	515620110	5830	5830	5830	5830	0
148	20240424	163900	515620110	5830	5830	5830	5830	0
149	20240424	163800	515620110	5830	5830	5830	5830	0
150	20240424	163700	515620110	5830	5830	5830	5830	0
151	20240424	163600	515620110	5830	5830	5830	5830	0
152	20240424	163500	515620110	5830	5830	5830	5830	4287
153	20240424	163400	515620110	5830	5830	5830	5830	0
154	20240424	163300	515620110	5830	5830	5830	5830	0
155	20240424	163200	515620110	5830	5830	5830	5830	0
156	20240424	163100	515620110	5830	5830	5830	5830	0
157	20240424	163000	515620110	5830	5830	5830	5830	0
158	20240424	162900	515620110	5830	5830	5830	5830	0
159	20240424	162800	515620110	5830	5830	5830	5830	0
160	20240424	162700	515620110	5830	5830	5830	5830	0
161	20240424	162600	515620110	5830	5830	5830	5830	0
162	20240424	162500	515620110	5830	5830	5830	5830	0
163	20240424	162400	515620110	5830	5830	5830	5830	0
164	20240424	162300	515620110	5830	5830	5830	5830	0
165	20240424	162200	515620110	5830	5830	5830	5830	0
166	20240424	162100	515620110	5830	5830	5830	5830	0
167	20240424	162000	515620110	5830	5830	5830	5830	0
168	20240424	161900	515620110	5830	5830	5830	5830	0
169	20240424	161800	515620110	5830	5830	5830	5830	0
170	20240424	161700	515620110	5830	5830	5830	5830	0
171	20240424	161600	515620110	5830	5830	5830	5830	0
172	20240424	161500	515620110	5830	5830	5830	5830	0
173	20240424	161400	515620110	5830	5830	5830	5830	0
174	20240424	161300	515620110	5830	5830	5830	5830	0
175	20240424	161200	515620110	5830	5830	5830	5830	0
176	20240424	161100	515620110	5830	5830	5830	5830	0
177	20240424	161000	515620110	5830	5830	5830	5830	0
178	20240424	160900	515620110	5830	5830	5830	5830	0
179	20240424	160800	515620110	5830	5830	5830	5830	0
180	20240424	160700	515620110	5830	5830	5830	5830	0
181	20240424	160600	515620110	5830	5830	5830	5830	0
182	20240424	160500	515620110	5830	5830	5830	5830	4287
183	20240424	160400	515620110	5830	5830	5830	5830	0
184	20240424	160300	515620110	5830	5830	5830	5830	0
185	20240424	160200	515620110	5830	5830	5830	5830	0
186	20240424	160100	515620110	5830	5830	5830	5830	0
187	20240424	160000	515620110	5830	5830	5830	5830	0
188	20240424	155900	515620110	5830	5830	5830	5830	0
189	20240424	155800	515620110	5830	5830	5830	5830	0
190	20240424	155700	515620110	5830	5830	5830	5830	0
191	20240424	155600	515620110	5830	5830	5830	5830	0
192	20240424	155500	515620110	5830	5830	5830	5830	0
193	20240424	155400	515620110	5830	5830	5830	5830	0
194	20240424	155300	515620110	5830	5830	5830	5830	0
195	20240424	155200	515620110	5830	5830	5830	5830	0
196	20240424	155100	515620110	5830	5830	5830	5830	0
197	20240424	155000	515620110	5830	5830	5830	5830	0
198	20240424	154900	515620110	5830	5830	5830	5830	0
199	20240424	154800	515620110	5830	5830	5830	5830	0
200	20240424	154700	515620110	5830	5830	5830	5830	0
201	20240424	154600	515620110	5830	5830	5830	5830	0
202	20240424	154500	515620110	5830	5830	5830	5830	0
203	20240424	154400	515620110	5830	5830	5830	5830	0
204	20240424	154300	515620110	5830	5830	5830	5830	0
205	20240424	154200	515620110	5830	5830	5830	5830	0
206	20240424	154100	515620110	5830	5830	5830	5830	0
207	20240424	154000	515620110	5830	5830	5830	5830	0
208	20240424	153900	515620110	5830	5830	5830	5830	0
209	20240424	153800	515620110	5830	5830	5830	5830	0
210	20240424	153700	515620110	5830	5830	5830	5830	0
211	20240424	153600	515620110	5830	5830	5830	5830	0
212	20240424	153500	515620110	5830	5830	5830	5830	4287
213	20240424	153400	515620110	5830	5830	5830	5830	0
214	20240424	153300	515620110	5830	5830	5830	5830	0
215	20240424	153200	515620110	5830	5830	5830	5830	0
216	20240424	153100	515620110	5830	5830	5830	5830	0
217	20240424	153000	515620110	5830	5830	5830	5830	4287
218	20240424	152900	490626900	5810	5810	5810	5810	0
219	20240424	152800	490626900	5810	5810	5810	5810	0
220	20240424	152700	490626900	5810	5810	5810	5810	0
221	20240424	152600	490626900	5810	5810	5810	5810	0
222	20240424	152500	490626900	5810	5810	5810	5810	0
223	20240424	152400	490626900	5810	5810	5810	5810	0
224	20240424	152300	490626900	5810	5810	5810	5810	0
225	20240424	152200	490626900	5810	5810	5810	5810	0
226	20240424	152100	490626900	5810	5810	5810	5810	0
227	20240424	152000	490626900	5810	5810	5810	5810	0
228	20240424	151900	490626900	5810	5790	5810	5790	3
229	20240424	151800	490609510	5810	5810	5810	5810	1
230	20240424	151700	490603700	5800	5800	5800	5800	96
231	20240424	151600	490046900	5800	5820	5820	5790	507
232	20240424	151500	487110310	5800	5800	5800	5800	217
233	20240424	151400	485851710	5820	5810	5820	5810	233
234	20240424	151300	484497970	5810	5800	5810	5800	344
235	20240424	151200	482502030	5800	5800	5800	5800	27
236	20240424	151100	482345430	5820	5820	5820	5820	1
237	20240424	151000	482339610	5800	5810	5810	5800	5400
238	20240424	150900	451015530	5820	5820	5820	5820	176
239	20240424	150800	449991210	5830	5830	5830	5830	0
240	20240424	150700	449991210	5830	5830	5830	5830	237
241	20240424	150600	448609500	5840	5830	5840	5830	107
242	20240424	150500	447985680	5820	5820	5820	5820	0
243	20240424	150400	447985680	5820	5820	5820	5820	30
244	20240424	150300	447811080	5810	5810	5810	5810	0
245	20240424	150200	447811080	5810	5810	5810	5810	550
246	20240424	150100	444615580	5810	5810	5810	5810	0
247	20240424	150000	444615580	5810	5810	5810	5810	156
248	20240424	145900	443709220	5810	5810	5810	5810	3
249	20240424	145800	443691790	5830	5830	5830	5830	218
250	20240424	145700	442420850	5830	5830	5830	5830	0
251	20240424	145600	442420850	5830	5830	5830	5830	0
252	20240424	145500	442420850	5830	5830	5830	5830	0
253	20240424	145400	442420850	5830	5810	5830	5810	1530
254	20240424	145300	433504370	5820	5820	5820	5820	417
255	20240424	145200	431077430	5820	5820	5820	5820	3
256	20240424	145100	431059970	5820	5820	5820	5820	0
257	20240424	145000	431059970	5820	5820	5820	5820	250
258	20240424	144900	429604970	5810	5810	5810	5810	0
259	20240424	144800	429604970	5810	5810	5810	5810	98
260	20240424	144700	429035590	5830	5830	5830	5830	0
261	20240424	144600	429035590	5830	5830	5830	5830	0
262	20240424	144500	429035590	5830	5830	5830	5830	0
263	20240424	144400	429035590	5830	5830	5830	5830	15
264	20240424	144300	428948140	5830	5830	5830	5830	0
265	20240424	144200	428948140	5830	5820	5830	5820	716
266	20240424	144100	424774360	5810	5810	5810	5810	0
267	20240424	144000	424774360	5810	5810	5810	5810	10
268	20240424	143900	424716260	5790	5830	5830	5790	44
269	20240424	143800	424461340	5820	5800	5820	5790	329
270	20240424	143700	422554050	5810	5810	5810	5810	0
271	20240424	143600	422554050	5810	5810	5810	5810	237
272	20240424	143500	421177080	5810	5820	5820	5800	777
273	20240424	143400	416667350	5770	5770	5770	5770	0
274	20240424	143300	416667350	5770	5800	5800	5770	8175
275	20240424	143200	369399520	5800	5800	5800	5800	483
276	20240424	143100	366598120	5810	5810	5810	5810	996
277	20240424	143000	360811360	5820	5820	5820	5820	2
278	20240424	142900	360799720	5820	5820	5820	5820	0
279	20240424	142800	360799720	5820	5820	5820	5820	0
280	20240424	142700	360799720	5820	5820	5820	5820	0
281	20240424	142600	360799720	5820	5820	5820	5820	698
282	20240424	142500	356737360	5820	5820	5820	5820	248
283	20240424	142400	355294000	5820	5820	5820	5820	0
284	20240424	142300	355294000	5820	5820	5820	5820	0
285	20240424	142200	355294000	5820	5820	5820	5820	0
286	20240424	142100	355294000	5820	5820	5820	5820	0
287	20240424	142000	355294000	5820	5820	5820	5820	0
288	20240424	141900	355294000	5820	5820	5820	5820	150
289	20240424	141800	354421000	5830	5830	5830	5830	5
290	20240424	141700	354391850	5830	5830	5830	5830	0
291	20240424	141600	354391850	5830	5830	5830	5830	1
292	20240424	141500	354386020	5820	5820	5820	5820	0
293	20240424	141400	354386020	5820	5820	5820	5820	0
294	20240424	141300	354386020	5820	5820	5820	5820	100
295	20240424	141200	353804020	5820	5820	5820	5820	0
296	20240424	141100	353804020	5820	5820	5820	5820	174
297	20240424	141000	352791340	5810	5810	5810	5810	0
298	20240424	140900	352791340	5810	5810	5810	5810	0
299	20240424	140800	352791340	5810	5830	5830	5810	31
300	20240424	140700	352611190	5830	5830	5830	5830	0
301	20240424	140600	352611190	5830	5830	5830	5830	0
302	20240424	140500	352611190	5830	5830	5830	5830	0
303	20240424	140400	352611190	5830	5830	5830	5830	0
304	20240424	140300	352611190	5830	5830	5830	5830	0
305	20240424	140200	352611190	5830	5830	5830	5830	0
306	20240424	140100	352611190	5830	5830	5830	5830	1
307	20240424	140000	352605360	5800	5800	5800	5800	0
308	20240424	135900	352605360	5800	5820	5820	5800	4000
309	20240424	135800	329390480	5840	5840	5840	5840	0
310	20240424	135700	329390480	5840	5820	5840	5820	101
311	20240424	135600	328802640	5820	5820	5820	5820	30
312	20240424	135500	328628040	5830	5830	5830	5830	0
313	20240424	135400	328628040	5830	5830	5830	5830	95
314	20240424	135300	328074190	5830	5830	5830	5830	61
315	20240424	135200	327718560	5840	5840	5840	5840	44
316	20240424	135100	327461600	5840	5840	5840	5840	27
317	20240424	135000	327303920	5860	5860	5860	5860	0
318	20240424	134900	327303920	5860	5860	5860	5860	0
319	20240424	134800	327303920	5860	5860	5860	5860	17
320	20240424	134700	327204300	5860	5860	5860	5860	60
321	20240424	134600	326852700	5860	5860	5860	5860	0
322	20240424	134500	326852700	5860	5860	5860	5860	0
323	20240424	134400	326852700	5860	5860	5860	5860	0
324	20240424	134300	326852700	5860	5860	5860	5860	0
325	20240424	134200	326852700	5860	5860	5860	5860	0
326	20240424	134100	326852700	5860	5860	5860	5860	0
327	20240424	134000	326852700	5860	5860	5860	5860	3
328	20240424	133900	326835120	5860	5860	5860	5860	2568
329	20240424	133800	311786640	5870	5870	5870	5870	1
330	20240424	133700	311780770	5860	5870	5870	5860	718
331	20240424	133600	307573280	5860	5860	5860	5860	100
332	20240424	133500	306987280	5860	5860	5860	5860	0
333	20240424	133400	306987280	5860	5860	5860	5860	0
334	20240424	133300	306987280	5860	5860	5860	5860	304
335	20240424	133200	305205840	5860	5860	5860	5860	0
336	20240424	133100	305205840	5860	5860	5860	5860	0
337	20240424	133000	305205840	5860	5850	5860	5850	169
338	20240424	132900	304217180	5870	5850	5870	5850	52
339	20240424	132800	303912960	5870	5870	5870	5870	0
340	20240424	132700	303912960	5870	5870	5870	5870	0
341	20240424	132600	303912960	5870	5870	5870	5870	0
342	20240424	132500	303912960	5870	5870	5870	5870	0
343	20240424	132400	303912960	5870	5870	5870	5870	20
344	20240424	132300	303795560	5870	5870	5870	5870	0
345	20240424	132200	303795560	5870	5870	5870	5870	0
346	20240424	132100	303795560	5870	5870	5870	5870	1
347	20240424	132000	303789690	5850	5850	5850	5850	0
348	20240424	131900	303789690	5850	5820	5850	5820	35
349	20240424	131800	303585030	5820	5820	5840	5820	22
350	20240424	131700	303456870	5820	5820	5820	5820	202
351	20240424	131600	302281230	5840	5840	5840	5840	5
352	20240424	131500	302252030	5850	5850	5850	5850	1
353	20240424	131400	302246180	5820	5820	5820	5820	201
354	20240424	131300	301076360	5850	5850	5850	5850	1
355	20240424	131200	301070510	5820	5820	5820	5820	126
356	20240424	131100	300337190	5830	5830	5830	5830	0
357	20240424	131000	300337190	5830	5830	5830	5830	157
358	20240424	130900	299421880	5830	5830	5830	5830	704
359	20240424	130800	295317560	5830	5830	5830	5830	86
360	20240424	130700	294816180	5840	5840	5840	5840	0
361	20240424	130600	294816180	5840	5840	5840	5840	757
362	20240424	130500	290395300	5850	5850	5850	5850	188
363	20240424	130400	289295500	5850	5850	5850	5850	0
364	20240424	130300	289295500	5850	5850	5850	5850	0
365	20240424	130200	289295500	5850	5850	5850	5850	0
366	20240424	130100	289295500	5850	5850	5850	5850	0
367	20240424	130000	289295500	5850	5850	5850	5850	1
368	20240424	125900	289289650	5840	5840	5840	5840	0
369	20240424	125800	289289650	5840	5840	5840	5840	42
370	20240424	125700	289044370	5850	5850	5850	5850	1
371	20240424	125600	289038520	5840	5840	5850	5840	1973
372	20240424	125500	277500950	5840	5840	5840	5840	0
373	20240424	125400	277500950	5840	5840	5840	5840	0
374	20240424	125300	277500950	5840	5840	5840	5840	0
375	20240424	125200	277500950	5840	5840	5840	5840	0
376	20240424	125100	277500950	5840	5830	5840	5830	25
377	20240424	125000	277355050	5840	5840	5840	5840	235
378	20240424	124900	275982650	5850	5850	5850	5850	0
379	20240424	124800	275982650	5850	5850	5850	5850	0
380	20240424	124700	275982650	5850	5850	5850	5850	10
381	20240424	124600	275924150	5820	5830	5830	5820	185
382	20240424	124500	274846860	5850	5850	5850	5850	0
383	20240424	124400	274846860	5850	5850	5850	5850	50
384	20240424	124300	274554360	5850	5850	5850	5850	1
385	20240424	124200	274548510	5830	5830	5830	5830	0
386	20240424	124100	274548510	5830	5830	5830	5830	0
387	20240424	124000	274548510	5830	5830	5830	5830	0
388	20240424	123900	274548510	5830	5830	5830	5830	0
389	20240424	123800	274548510	5830	5830	5830	5830	1
390	20240424	123700	274542680	5850	5850	5850	5850	0
391	20240424	123600	274542680	5850	5850	5850	5850	0
392	20240424	123500	274542680	5850	5850	5850	5850	0
393	20240424	123400	274542680	5850	5830	5850	5830	101
394	20240424	123300	273953830	5830	5830	5830	5830	0
395	20240424	123200	273953830	5830	5830	5830	5830	234
396	20240424	123100	272589610	5840	5840	5840	5840	10
397	20240424	123000	272531210	5840	5840	5840	5840	0
398	20240424	122900	272531210	5840	5840	5840	5840	0
399	20240424	122800	272531210	5840	5840	5840	5840	0
400	20240424	122700	272531210	5840	5840	5840	5840	1
401	20240424	122600	272525370	5820	5820	5820	5820	27
402	20240424	122500	272368230	5820	5840	5840	5810	2307
403	20240424	122400	258941090	5840	5840	5840	5840	2
404	20240424	122300	258929410	5860	5860	5860	5860	0
405	20240424	122200	258929410	5860	5860	5860	5860	1
406	20240424	122100	258923550	5840	5840	5840	5840	0
407	20240424	122000	258923550	5840	5860	5860	5840	680
408	20240424	121900	254948350	5860	5840	5860	5840	101
409	20240424	121800	254358490	5840	5840	5840	5840	3
410	20240424	121700	254340970	5880	5880	5880	5880	0
411	20240424	121600	254340970	5880	5880	5880	5880	0
412	20240424	121500	254340970	5880	5880	5880	5880	0
413	20240424	121400	254340970	5880	5880	5880	5880	0
414	20240424	121300	254340970	5880	5880	5880	5880	0
415	20240424	121200	254340970	5880	5880	5880	5880	0
416	20240424	121100	254340970	5880	5880	5880	5880	0
417	20240424	121000	254340970	5880	5880	5880	5880	20
418	20240424	120900	254223370	5880	5880	5880	5880	0
419	20240424	120800	254223370	5880	5880	5880	5880	0
420	20240424	120700	254223370	5880	5880	5880	5880	0
421	20240424	120600	254223370	5880	5880	5880	5880	1
422	20240424	120500	254217490	5870	5860	5870	5860	698
423	20240424	120400	250120740	5860	5860	5860	5860	0
424	20240424	120300	250120740	5860	5860	5860	5860	0
425	20240424	120200	250120740	5860	5850	5860	5850	2
426	20240424	120100	250109030	5850	5850	5850	5850	303
427	20240424	120000	248336480	5850	5850	5850	5850	1
428	20240424	115900	248330630	5860	5860	5860	5860	0
429	20240424	115800	248330630	5860	5860	5860	5860	0
430	20240424	115700	248330630	5860	5860	5860	5860	0
431	20240424	115600	248330630	5860	5870	5870	5860	214
432	20240424	115500	247074720	5880	5860	5880	5860	702
433	20240424	115400	242960980	5880	5860	5880	5860	21
434	20240424	115300	242837700	5860	5860	5860	5860	4
435	20240424	115200	242814260	5880	5880	5880	5880	65
436	20240424	115100	242432060	5880	5880	5880	5880	0
437	20240424	115000	242432060	5880	5880	5880	5880	0
438	20240424	114900	242432060	5880	5870	5880	5870	2
439	20240424	114800	242420310	5870	5870	5880	5870	36
440	20240424	114700	242208980	5870	5870	5870	5870	226
441	20240424	114600	240882360	5870	5870	5870	5870	1
442	20240424	114500	240876490	5860	5870	5870	5860	181
443	20240424	114400	239815750	5880	5860	5880	5860	427
444	20240424	114300	237311500	5870	5870	5870	5870	1
445	20240424	114200	237305630	5860	5860	5860	5860	1565
446	20240424	114100	228134730	5860	5850	5860	5850	41
447	20240424	114000	227894870	5830	5830	5830	5830	1
448	20240424	113900	227889040	5840	5840	5840	5840	0
449	20240424	113800	227889040	5840	5840	5840	5840	50
450	20240424	113700	227597040	5840	5840	5840	5840	0
451	20240424	113600	227597040	5840	5840	5840	5840	0
452	20240424	113500	227597040	5840	5840	5840	5840	0
453	20240424	113400	227597040	5840	5840	5840	5840	0
454	20240424	113300	227597040	5840	5840	5840	5840	0
455	20240424	113200	227597040	5840	5840	5840	5840	1
456	20240424	113100	227591200	5850	5850	5850	5850	38
457	20240424	113000	227368900	5850	5850	5850	5850	0
458	20240424	112900	227368900	5850	5850	5850	5850	39
459	20240424	112800	227140750	5850	5850	5850	5850	1
460	20240424	112700	227134900	5860	5860	5860	5860	0
461	20240424	112600	227134900	5860	5860	5860	5860	0
462	20240424	112500	227134900	5860	5860	5860	5860	0
463	20240424	112400	227134900	5860	5860	5860	5860	0
464	20240424	112300	227134900	5860	5860	5860	5860	0
465	20240424	112200	227134900	5860	5860	5860	5860	0
466	20240424	112100	227134900	5860	5860	5860	5860	0
467	20240424	112000	227134900	5860	5860	5860	5860	135
468	20240424	111900	226343800	5860	5860	5860	5860	65
469	20240424	111800	225962900	5870	5860	5870	5860	111
470	20240424	111700	225312430	5860	5870	5870	5860	339
471	20240424	111600	223322620	5870	5870	5870	5860	325
472	20240424	111500	221414890	5860	5850	5860	5850	427
473	20240424	111400	218912690	5860	5850	5860	5850	1962
474	20240424	111300	207422110	5840	5840	5840	5840	160
475	20240424	111200	206487710	5840	5840	5840	5840	0
476	20240424	111100	206487710	5840	5840	5840	5840	10
477	20240424	111000	206429310	5830	5830	5830	5830	41
478	20240424	110900	206190280	5830	5830	5830	5830	0
479	20240424	110800	206190280	5830	5830	5830	5830	1
480	20240424	110700	206184450	5830	5840	5840	5830	35
481	20240424	110600	205980060	5850	5850	5850	5850	0
482	20240424	110500	205980060	5850	5850	5850	5850	0
483	20240424	110400	205980060	5850	5850	5850	5850	1231
484	20240424	110300	198778710	5850	5850	5850	5850	0
485	20240424	110200	198778710	5850	5850	5850	5850	1
486	20240424	110100	198772860	5840	5840	5840	5840	0
487	20240424	110000	198772860	5840	5840	5840	5840	1
488	20240424	105900	198767020	5840	5840	5840	5840	200
489	20240424	105800	197599020	5850	5850	5850	5850	0
490	20240424	105700	197599020	5850	5850	5850	5850	10
491	20240424	105600	197540520	5850	5850	5850	5850	0
492	20240424	105500	197540520	5850	5820	5850	5820	8
493	20240424	105400	197493750	5820	5820	5820	5820	6
494	20240424	105300	197458830	5850	5850	5850	5850	2
495	20240424	105200	197447130	5840	5850	5850	5810	49
496	20240424	105100	197160660	5850	5850	5850	5850	139
497	20240424	105000	196347510	5860	5860	5860	5860	502
498	20240424	104900	193405790	5850	5830	5850	5830	1731
499	20240424	104800	183289180	5820	5820	5820	5820	0
500	20240424	104700	183289180	5820	5800	5820	5800	194
501	20240424	104600	182160720	5800	5800	5800	5800	107
502	20240424	104500	181540120	5800	5800	5800	5800	0
503	20240424	104400	181540120	5800	5800	5800	5800	0
504	20240424	104300	181540120	5800	5800	5800	5800	0
505	20240424	104200	181540120	5800	5800	5800	5800	200
506	20240424	104100	180380120	5820	5820	5820	5820	0
507	20240424	104000	180380120	5820	5820	5820	5820	46
508	20240424	103900	180112400	5820	5820	5820	5820	1
509	20240424	103800	180106580	5800	5800	5800	5800	300
510	20240424	103700	178366580	5800	5800	5800	5800	0
511	20240424	103600	178366580	5800	5800	5800	5800	10
512	20240424	103500	178308580	5800	5800	5800	5800	0
513	20240424	103400	178308580	5800	5800	5800	5800	0
514	20240424	103300	178308580	5800	5800	5800	5800	0
515	20240424	103200	178308580	5800	5830	5830	5800	444
516	20240424	103100	175723060	5800	5800	5800	5800	28
517	20240424	103000	175560660	5800	5800	5800	5800	0
518	20240424	102900	175560660	5800	5800	5800	5800	0
519	20240424	102800	175560660	5800	5800	5800	5800	0
520	20240424	102700	175560660	5800	5800	5800	5800	35
521	20240424	102600	175357660	5830	5800	5830	5800	29
522	20240424	102500	175189430	5800	5800	5800	5800	0
523	20240424	102400	175189430	5800	5800	5800	5800	0
524	20240424	102300	175189430	5800	5800	5800	5800	0
525	20240424	102200	175189430	5800	5800	5800	5800	0
526	20240424	102100	175189430	5800	5800	5800	5800	108
527	20240424	102000	174563030	5800	5800	5800	5800	743
528	20240424	101900	170253630	5800	5800	5800	5800	444
529	20240424	101800	167678430	5810	5810	5810	5810	0
530	20240424	101700	167678430	5810	5810	5810	5810	0
531	20240424	101600	167678430	5810	5810	5810	5810	0
532	20240424	101500	167678430	5810	5810	5810	5810	15
533	20240424	101400	167591280	5840	5840	5840	5840	457
534	20240424	101300	164922400	5840	5840	5840	5840	0
535	20240424	101200	164922400	5840	5800	5840	5800	151
536	20240424	101100	164042600	5780	5790	5790	5780	101
537	20240424	101000	163458640	5780	5790	5790	5780	89
538	20240424	100900	162943770	5790	5790	5790	5790	356
539	20240424	100800	160882530	5790	5800	5800	5790	1174
540	20240424	100700	154073530	5800	5800	5800	5800	20
541	20240424	100600	153957530	5810	5810	5810	5810	20
542	20240424	100500	153841330	5810	5810	5810	5810	27
543	20240424	100400	153684460	5800	5810	5810	5800	138
544	20240424	100300	152883800	5810	5820	5820	5810	1478
545	20240424	100200	144290080	5830	5830	5830	5830	208
546	20240424	100100	143077440	5840	5830	5840	5830	3
547	20240424	100000	143059940	5840	5840	5840	5840	1
548	20240424	095900	143054100	5830	5830	5840	5830	61
549	20240424	095800	142698460	5830	5830	5830	5830	152
550	20240424	095700	141812300	5840	5840	5840	5840	50
551	20240424	095600	141520300	5840	5830	5840	5830	47
552	20240424	095500	141246030	5830	5830	5830	5830	1159
553	20240424	095400	134489060	5830	5840	5840	5830	141
554	20240424	095300	133667010	5840	5840	5840	5840	2
555	20240424	095200	133655330	5840	5840	5840	5840	49
556	20240424	095100	133369170	5840	5840	5840	5840	0
557	20240424	095000	133369170	5840	5840	5840	5840	715
558	20240424	094900	129193570	5850	5850	5850	5850	61
559	20240424	094800	128836720	5860	5860	5860	5860	0
560	20240424	094700	128836720	5860	5850	5860	5850	172
561	20240424	094600	127830500	5860	5850	5860	5850	405
562	20240424	094500	125461240	5840	5850	5850	5840	504
563	20240424	094400	122513840	5860	5860	5860	5860	114
564	20240424	094300	121845800	5860	5860	5860	5860	0
565	20240424	094200	121845800	5860	5860	5860	5860	227
566	20240424	094100	120515580	5850	5850	5850	5850	2
567	20240424	094000	120503880	5860	5850	5860	5840	474
568	20240424	093900	117731310	5850	5840	5850	5840	377
569	20240424	093800	115529620	5840	5840	5840	5840	450
570	20240424	093700	112901620	5830	5840	5840	5830	325
571	20240424	093600	111006660	5830	5840	5840	5830	108
572	20240424	093500	110376020	5840	5840	5840	5830	96
573	20240424	093400	109816300	5850	5830	5850	5830	264
574	20240424	093300	108277160	5820	5840	5850	5820	855
575	20240424	093200	103292200	5850	5850	5850	5850	0
576	20240424	093100	103292200	5850	5850	5850	5850	114
577	20240424	093000	102625300	5860	5860	5860	5860	0
578	20240424	092900	102625300	5860	5860	5860	5860	0
579	20240424	092800	102625300	5860	5830	5860	5830	51
580	20240424	092700	102327940	5860	5850	5860	5850	105
581	20240424	092600	101713680	5850	5860	5860	5850	12
582	20240424	092500	101643460	5860	5860	5860	5820	5
583	20240424	092400	101614250	5850	5850	5860	5850	1010
584	20240424	092300	95705740	5860	5820	5860	5820	3
585	20240424	092200	95688240	5860	5860	5860	5860	10
586	20240424	092100	95629640	5860	5810	5860	5810	3534
587	20240424	092000	75097000	5810	5820	5850	5810	4905
588	20240424	091900	46540370	5820	5840	5840	5820	84
589	20240424	091800	46050950	5810	5810	5810	5810	0
590	20240424	091700	46050950	5810	5810	5810	5810	1
591	20240424	091600	46045140	5840	5840	5840	5840	0
592	20240424	091500	46045140	5840	5840	5840	5840	5
593	20240424	091400	46015940	5840	5840	5840	5840	0
594	20240424	091300	46015940	5840	5830	5840	5830	40
595	20240424	091200	45782360	5810	5820	5820	5810	90
596	20240424	091100	45258630	5790	5800	5800	5790	92
597	20240424	091000	44725320	5800	5830	5830	5790	1139
598	20240424	090900	38122720	5830	5830	5850	5830	167
599	20240424	090800	37147410	5860	5860	5860	5860	247
600	20240424	090700	35699990	5860	5830	5860	5830	131
601	20240424	090600	34932360	5820	5820	5820	5820	600
602	20240424	090500	31440360	5840	5840	5840	5840	109
603	20240424	090400	30803800	5810	5810	5810	5810	2
604	20240424	090300	30792180	5810	5840	5840	5810	485
605	20240424	090200	27974300	5810	5830	5830	5810	188
606	20240424	090100	26878280	5800	5830	5830	5800	1157
607	20240424	090000	20150710	5810	5860	5860	5810	3447