KissMeData/032960/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191500	181737710	11580	11580	11580	11580	947
3	20240424	191400	181737710	11580	11580	11580	11580	0
4	20240424	191300	181737710	11580	11580	11580	11580	0
5	20240424	191200	181737710	11580	11580	11580	11580	0
6	20240424	191100	181737710	11580	11580	11580	11580	0
7	20240424	191000	181737710	11580	11580	11580	11580	0
8	20240424	190900	181737710	11580	11580	11580	11580	0
9	20240424	190800	181737710	11580	11580	11580	11580	0
10	20240424	190700	181737710	11580	11580	11580	11580	0
11	20240424	190600	181737710	11580	11580	11580	11580	0
12	20240424	190500	181737710	11580	11580	11580	11580	0
13	20240424	190400	181737710	11580	11580	11580	11580	0
14	20240424	190300	181737710	11580	11580	11580	11580	0
15	20240424	190200	181737710	11580	11580	11580	11580	0
16	20240424	190100	181737710	11580	11580	11580	11580	0
17	20240424	190000	181737710	11580	11580	11580	11580	0
18	20240424	185900	181737710	11580	11580	11580	11580	0
19	20240424	185800	181737710	11580	11580	11580	11580	0
20	20240424	185700	181737710	11580	11580	11580	11580	0
21	20240424	185600	181737710	11580	11580	11580	11580	0
22	20240424	185500	181737710	11580	11580	11580	11580	0
23	20240424	185400	181737710	11580	11580	11580	11580	0
24	20240424	185300	181737710	11580	11580	11580	11580	0
25	20240424	185200	181737710	11580	11580	11580	11580	0
26	20240424	185100	181737710	11580	11580	11580	11580	0
27	20240424	185000	181737710	11580	11580	11580	11580	0
28	20240424	184900	181737710	11580	11580	11580	11580	0
29	20240424	184800	181737710	11580	11580	11580	11580	0
30	20240424	184700	181737710	11580	11580	11580	11580	0
31	20240424	184600	181737710	11580	11580	11580	11580	0
32	20240424	184500	181737710	11580	11580	11580	11580	947
33	20240424	184400	181737710	11580	11580	11580	11580	0
34	20240424	184300	181737710	11580	11580	11580	11580	0
35	20240424	184200	181737710	11580	11580	11580	11580	0
36	20240424	184100	181737710	11580	11580	11580	11580	0
37	20240424	184000	181737710	11580	11580	11580	11580	0
38	20240424	183900	181737710	11580	11580	11580	11580	0
39	20240424	183800	181737710	11580	11580	11580	11580	0
40	20240424	183700	181737710	11580	11580	11580	11580	0
41	20240424	183600	181737710	11580	11580	11580	11580	0
42	20240424	183500	181737710	11580	11580	11580	11580	0
43	20240424	183400	181737710	11580	11580	11580	11580	0
44	20240424	183300	181737710	11580	11580	11580	11580	0
45	20240424	183200	181737710	11580	11580	11580	11580	0
46	20240424	183100	181737710	11580	11580	11580	11580	0
47	20240424	183000	181737710	11580	11580	11580	11580	0
48	20240424	182900	181737710	11580	11580	11580	11580	0
49	20240424	182800	181737710	11580	11580	11580	11580	0
50	20240424	182700	181737710	11580	11580	11580	11580	0
51	20240424	182600	181737710	11580	11580	11580	11580	0
52	20240424	182500	181737710	11580	11580	11580	11580	0
53	20240424	182400	181737710	11580	11580	11580	11580	0
54	20240424	182300	181737710	11580	11580	11580	11580	0
55	20240424	182200	181737710	11580	11580	11580	11580	0
56	20240424	182100	181737710	11580	11580	11580	11580	0
57	20240424	182000	181737710	11580	11580	11580	11580	0
58	20240424	181900	181737710	11580	11580	11580	11580	0
59	20240424	181800	181737710	11580	11580	11580	11580	0
60	20240424	181700	181737710	11580	11580	11580	11580	0
61	20240424	181600	181737710	11580	11580	11580	11580	0
62	20240424	181500	181737710	11580	11580	11580	11580	947
63	20240424	181400	181737710	11580	11580	11580	11580	0
64	20240424	181300	181737710	11580	11580	11580	11580	0
65	20240424	181200	181737710	11580	11580	11580	11580	0
66	20240424	181100	181737710	11580	11580	11580	11580	0
67	20240424	181000	181737710	11580	11580	11580	11580	0
68	20240424	180900	181737710	11580	11580	11580	11580	0
69	20240424	180800	181737710	11580	11580	11580	11580	0
70	20240424	180700	181737710	11580	11580	11580	11580	0
71	20240424	180600	181737710	11580	11580	11580	11580	0
72	20240424	180500	181737710	11580	11580	11580	11580	0
73	20240424	180400	181737710	11580	11580	11580	11580	0
74	20240424	180300	181737710	11580	11580	11580	11580	0
75	20240424	180200	181737710	11580	11580	11580	11580	0
76	20240424	180100	181737710	11580	11580	11580	11580	0
77	20240424	180000	181737710	11580	11580	11580	11580	0
78	20240424	175900	181737710	11580	11580	11580	11580	0
79	20240424	175800	181737710	11580	11580	11580	11580	0
80	20240424	175700	181737710	11580	11580	11580	11580	0
81	20240424	175600	181737710	11580	11580	11580	11580	0
82	20240424	175500	181737710	11580	11580	11580	11580	0
83	20240424	175400	181737710	11580	11580	11580	11580	0
84	20240424	175300	181737710	11580	11580	11580	11580	0
85	20240424	175200	181737710	11580	11580	11580	11580	0
86	20240424	175100	181737710	11580	11580	11580	11580	0
87	20240424	175000	181737710	11580	11580	11580	11580	0
88	20240424	174900	181737710	11580	11580	11580	11580	0
89	20240424	174800	181737710	11580	11580	11580	11580	0
90	20240424	174700	181737710	11580	11580	11580	11580	0
91	20240424	174600	181737710	11580	11580	11580	11580	0
92	20240424	174500	181737710	11580	11580	11580	11580	947
93	20240424	174400	181737710	11580	11580	11580	11580	0
94	20240424	174300	181737710	11580	11580	11580	11580	0
95	20240424	174200	181737710	11580	11580	11580	11580	0
96	20240424	174100	181737710	11580	11580	11580	11580	0
97	20240424	174000	181737710	11580	11580	11580	11580	0
98	20240424	173900	181737710	11580	11580	11580	11580	0
99	20240424	173800	181737710	11580	11580	11580	11580	0
100	20240424	173700	181737710	11580	11580	11580	11580	0
101	20240424	173600	181737710	11580	11580	11580	11580	0
102	20240424	173500	181737710	11580	11580	11580	11580	0
103	20240424	173400	181737710	11580	11580	11580	11580	0
104	20240424	173300	181737710	11580	11580	11580	11580	0
105	20240424	173200	181737710	11580	11580	11580	11580	0
106	20240424	173100	181737710	11580	11580	11580	11580	0
107	20240424	173000	181737710	11580	11580	11580	11580	0
108	20240424	172900	181737710	11580	11580	11580	11580	0
109	20240424	172800	181737710	11580	11580	11580	11580	0
110	20240424	172700	181737710	11580	11580	11580	11580	0
111	20240424	172600	181737710	11580	11580	11580	11580	0
112	20240424	172500	181737710	11580	11580	11580	11580	0
113	20240424	172400	181737710	11580	11580	11580	11580	0
114	20240424	172300	181737710	11580	11580	11580	11580	0
115	20240424	172200	181737710	11580	11580	11580	11580	0
116	20240424	172100	181737710	11580	11580	11580	11580	0
117	20240424	172000	181737710	11580	11580	11580	11580	0
118	20240424	171900	181737710	11580	11580	11580	11580	0
119	20240424	171800	181737710	11580	11580	11580	11580	0
120	20240424	171700	181737710	11580	11580	11580	11580	0
121	20240424	171600	181737710	11580	11580	11580	11580	0
122	20240424	171500	181737710	11580	11580	11580	11580	947
123	20240424	171400	181737710	11580	11580	11580	11580	0
124	20240424	171300	181737710	11580	11580	11580	11580	0
125	20240424	171200	181737710	11580	11580	11580	11580	0
126	20240424	171100	181737710	11580	11580	11580	11580	0
127	20240424	171000	181737710	11580	11580	11580	11580	0
128	20240424	170900	181737710	11580	11580	11580	11580	0
129	20240424	170800	181737710	11580	11580	11580	11580	0
130	20240424	170700	181737710	11580	11580	11580	11580	0
131	20240424	170600	181737710	11580	11580	11580	11580	0
132	20240424	170500	181737710	11580	11580	11580	11580	0
133	20240424	170400	181737710	11580	11580	11580	11580	0
134	20240424	170300	181737710	11580	11580	11580	11580	0
135	20240424	170200	181737710	11580	11580	11580	11580	0
136	20240424	170100	181737710	11580	11580	11580	11580	0
137	20240424	170000	181737710	11580	11580	11580	11580	0
138	20240424	165900	181737710	11580	11580	11580	11580	0
139	20240424	165800	181737710	11580	11580	11580	11580	0
140	20240424	165700	181737710	11580	11580	11580	11580	0
141	20240424	165600	181737710	11580	11580	11580	11580	0
142	20240424	165500	181737710	11580	11580	11580	11580	0
143	20240424	165400	181737710	11580	11580	11580	11580	0
144	20240424	165300	181737710	11580	11580	11580	11580	0
145	20240424	165200	181737710	11580	11580	11580	11580	0
146	20240424	165100	181737710	11580	11580	11580	11580	0
147	20240424	165000	181737710	11580	11580	11580	11580	0
148	20240424	164900	181737710	11580	11580	11580	11580	0
149	20240424	164800	181737710	11580	11580	11580	11580	0
150	20240424	164700	181737710	11580	11580	11580	11580	0
151	20240424	164600	181737710	11580	11580	11580	11580	0
152	20240424	164500	181737710	11580	11580	11580	11580	947
153	20240424	164400	181737710	11580	11580	11580	11580	0
154	20240424	164300	181737710	11580	11580	11580	11580	0
155	20240424	164200	181737710	11580	11580	11580	11580	0
156	20240424	164100	181737710	11580	11580	11580	11580	0
157	20240424	164000	181737710	11580	11580	11580	11580	0
158	20240424	163900	181737710	11580	11580	11580	11580	0
159	20240424	163800	181737710	11580	11580	11580	11580	0
160	20240424	163700	181737710	11580	11580	11580	11580	0
161	20240424	163600	181737710	11580	11580	11580	11580	0
162	20240424	163500	181737710	11580	11580	11580	11580	0
163	20240424	163400	181737710	11580	11580	11580	11580	0
164	20240424	163300	181737710	11580	11580	11580	11580	0
165	20240424	163200	181737710	11580	11580	11580	11580	0
166	20240424	163100	181737710	11580	11580	11580	11580	0
167	20240424	163000	181737710	11580	11580	11580	11580	0
168	20240424	162900	181737710	11580	11580	11580	11580	0
169	20240424	162800	181737710	11580	11580	11580	11580	0
170	20240424	162700	181737710	11580	11580	11580	11580	0
171	20240424	162600	181737710	11580	11580	11580	11580	0
172	20240424	162500	181737710	11580	11580	11580	11580	0
173	20240424	162400	181737710	11580	11580	11580	11580	0
174	20240424	162300	181737710	11580	11580	11580	11580	0
175	20240424	162200	181737710	11580	11580	11580	11580	0
176	20240424	162100	181737710	11580	11580	11580	11580	0
177	20240424	162000	181737710	11580	11580	11580	11580	0
178	20240424	161900	181737710	11580	11580	11580	11580	0
179	20240424	161800	181737710	11580	11580	11580	11580	0
180	20240424	161700	181737710	11580	11580	11580	11580	0
181	20240424	161600	181737710	11580	11580	11580	11580	0
182	20240424	161500	181737710	11580	11580	11580	11580	947
183	20240424	161400	181737710	11580	11580	11580	11580	0
184	20240424	161300	181737710	11580	11580	11580	11580	0
185	20240424	161200	181737710	11580	11580	11580	11580	0
186	20240424	161100	181737710	11580	11580	11580	11580	0
187	20240424	161000	181737710	11580	11580	11580	11580	0
188	20240424	160900	181737710	11580	11580	11580	11580	0
189	20240424	160800	181737710	11580	11580	11580	11580	0
190	20240424	160700	181737710	11580	11580	11580	11580	0
191	20240424	160600	181737710	11580	11580	11580	11580	0
192	20240424	160500	181737710	11580	11580	11580	11580	0
193	20240424	160400	181737710	11580	11580	11580	11580	0
194	20240424	160300	181737710	11580	11580	11580	11580	0
195	20240424	160200	181737710	11580	11580	11580	11580	0
196	20240424	160100	181737710	11580	11580	11580	11580	0
197	20240424	160000	181737710	11580	11580	11580	11580	0
198	20240424	155900	181737710	11580	11580	11580	11580	0
199	20240424	155800	181737710	11580	11580	11580	11580	0
200	20240424	155700	181737710	11580	11580	11580	11580	0
201	20240424	155600	181737710	11580	11580	11580	11580	0
202	20240424	155500	181737710	11580	11580	11580	11580	0
203	20240424	155400	181737710	11580	11580	11580	11580	0
204	20240424	155300	181737710	11580	11580	11580	11580	0
205	20240424	155200	181737710	11580	11580	11580	11580	0
206	20240424	155100	181737710	11580	11580	11580	11580	0
207	20240424	155000	181737710	11580	11580	11580	11580	0
208	20240424	154900	181737710	11580	11580	11580	11580	0
209	20240424	154800	181737710	11580	11580	11580	11580	0
210	20240424	154700	181737710	11580	11580	11580	11580	0
211	20240424	154600	181737710	11580	11580	11580	11580	0
212	20240424	154500	181737710	11580	11580	11580	11580	947
213	20240424	154400	181737710	11580	11580	11580	11580	0
214	20240424	154300	181737710	11580	11580	11580	11580	0
215	20240424	154200	181737710	11580	11580	11580	11580	0
216	20240424	154100	181737710	11580	11580	11580	11580	0
217	20240424	154000	181737710	11580	11580	11580	11580	0
218	20240424	153900	181737710	11580	11580	11580	11580	0
219	20240424	153800	181737710	11580	11580	11580	11580	0
220	20240424	153700	181737710	11580	11580	11580	11580	0
221	20240424	153600	181737710	11580	11580	11580	11580	0
222	20240424	153500	181737710	11580	11580	11580	11580	0
223	20240424	153400	181737710	11580	11580	11580	11580	0
224	20240424	153300	181737710	11580	11580	11580	11580	0
225	20240424	153200	181737710	11580	11580	11580	11580	0
226	20240424	153100	181737710	11580	11580	11580	11580	0
227	20240424	153000	181737710	11580	11580	11580	11580	947
228	20240424	152900	170771450	11620	11620	11620	11620	0
229	20240424	152800	170771450	11620	11620	11620	11620	0
230	20240424	152700	170771450	11620	11620	11620	11620	0
231	20240424	152600	170771450	11620	11620	11620	11620	0
232	20240424	152500	170771450	11620	11620	11620	11620	0
233	20240424	152400	170771450	11620	11620	11620	11620	0
234	20240424	152300	170771450	11620	11620	11620	11620	0
235	20240424	152200	170771450	11620	11620	11620	11620	0
236	20240424	152100	170771450	11620	11620	11620	11620	0
237	20240424	152000	170771450	11620	11620	11620	11620	0
238	20240424	151900	170771450	11620	11610	11620	11610	10
239	20240424	151800	170655340	11580	11580	11580	11580	0
240	20240424	151700	170655340	11580	11580	11580	11580	0
241	20240424	151600	170655340	11580	11580	11580	11580	69
242	20240424	151500	169856320	11580	11580	11580	11580	0
243	20240424	151400	169856320	11580	11580	11580	11580	0
244	20240424	151300	169856320	11580	11580	11580	11580	5
245	20240424	151200	169798420	11580	11580	11580	11580	0
246	20240424	151100	169798420	11580	11580	11580	11580	0
247	20240424	151000	169798420	11580	11580	11580	11580	45
248	20240424	150900	169277320	11580	11580	11580	11580	0
249	20240424	150800	169277320	11580	11580	11580	11580	16
250	20240424	150700	169092040	11580	11580	11580	11580	183
251	20240424	150600	166972900	11580	11580	11580	11580	362
252	20240424	150500	162780940	11590	11590	11590	11590	516
253	20240424	150400	156800500	11610	11610	11610	11610	0
254	20240424	150300	156800500	11610	11610	11610	11610	0
255	20240424	150200	156800500	11610	11610	11610	11610	0
256	20240424	150100	156800500	11610	11610	11610	11610	0
257	20240424	150000	156800500	11610	11610	11610	11610	0
258	20240424	145900	156800500	11610	11610	11610	11610	0
259	20240424	145800	156800500	11610	11610	11610	11610	0
260	20240424	145700	156800500	11610	11610	11610	11610	0
261	20240424	145600	156800500	11610	11610	11610	11610	0
262	20240424	145500	156800500	11610	11610	11610	11610	0
263	20240424	145400	156800500	11610	11610	11610	11610	0
264	20240424	145300	156800500	11610	11610	11610	11610	0
265	20240424	145200	156800500	11610	11610	11610	11610	0
266	20240424	145100	156800500	11610	11610	11610	11610	0
267	20240424	145000	156800500	11610	11610	11610	11610	0
268	20240424	144900	156800500	11610	11610	11610	11610	0
269	20240424	144800	156800500	11610	11610	11610	11610	29
270	20240424	144700	156463810	11590	11590	11590	11590	0
271	20240424	144600	156463810	11590	11590	11590	11590	0
272	20240424	144500	156463810	11590	11590	11590	11590	0
273	20240424	144400	156463810	11590	11590	11590	11590	0
274	20240424	144300	156463810	11590	11590	11590	11590	0
275	20240424	144200	156463810	11590	11590	11590	11590	0
276	20240424	144100	156463810	11590	11590	11590	11590	0
277	20240424	144000	156463810	11590	11590	11590	11590	0
278	20240424	143900	156463810	11590	11590	11590	11590	0
279	20240424	143800	156463810	11590	11590	11590	11590	155
280	20240424	143700	154667360	11610	11610	11610	11610	0
281	20240424	143600	154667360	11610	11610	11610	11610	0
282	20240424	143500	154667360	11610	11610	11610	11610	0
283	20240424	143400	154667360	11610	11610	11610	11610	0
284	20240424	143300	154667360	11610	11610	11610	11610	0
285	20240424	143200	154667360	11610	11610	11610	11610	0
286	20240424	143100	154667360	11610	11610	11610	11610	2
287	20240424	143000	154644140	11590	11590	11590	11590	0
288	20240424	142900	154644140	11590	11590	11590	11590	0
289	20240424	142800	154644140	11590	11590	11590	11590	0
290	20240424	142700	154644140	11590	11590	11590	11590	0
291	20240424	142600	154644140	11590	11590	11590	11590	0
292	20240424	142500	154644140	11590	11590	11590	11590	8
293	20240424	142400	154551420	11620	11620	11620	11620	0
294	20240424	142300	154551420	11620	11620	11620	11620	0
295	20240424	142200	154551420	11620	11620	11620	11620	0
296	20240424	142100	154551420	11620	11620	11620	11620	0
297	20240424	142000	154551420	11620	11620	11620	11620	0
298	20240424	141900	154551420	11620	11620	11620	11620	0
299	20240424	141800	154551420	11620	11620	11620	11620	0
300	20240424	141700	154551420	11620	11620	11620	11620	0
301	20240424	141600	154551420	11620	11620	11620	11620	0
302	20240424	141500	154551420	11620	11620	11620	11620	0
303	20240424	141400	154551420	11620	11620	11620	11620	0
304	20240424	141300	154551420	11620	11620	11620	11620	0
305	20240424	141200	154551420	11620	11620	11620	11620	0
306	20240424	141100	154551420	11620	11620	11620	11620	0
307	20240424	141000	154551420	11620	11620	11620	11620	0
308	20240424	140900	154551420	11620	11600	11620	11580	511
309	20240424	140800	148623910	11590	11590	11590	11590	0
310	20240424	140700	148623910	11590	11590	11590	11590	2
311	20240424	140600	148600730	11590	11590	11590	11590	74
312	20240424	140500	147743070	11590	11590	11590	11590	0
313	20240424	140400	147743070	11590	11590	11590	11590	0
314	20240424	140300	147743070	11590	11590	11590	11590	0
315	20240424	140200	147743070	11590	11590	11590	11590	0
316	20240424	140100	147743070	11590	11590	11590	11590	0
317	20240424	140000	147743070	11590	11590	11590	11590	0
318	20240424	135900	147743070	11590	11590	11590	11590	0
319	20240424	135800	147743070	11590	11590	11590	11590	0
320	20240424	135700	147743070	11590	11590	11590	11590	0
321	20240424	135600	147743070	11590	11590	11590	11590	0
322	20240424	135500	147743070	11590	11590	11590	11590	0
323	20240424	135400	147743070	11590	11590	11590	11590	2
324	20240424	135300	147719890	11590	11590	11590	11590	0
325	20240424	135200	147719890	11590	11590	11590	11590	96
326	20240424	135100	146607250	11610	11610	11610	11610	0
327	20240424	135000	146607250	11610	11610	11610	11610	0
328	20240424	134900	146607250	11610	11610	11610	11610	0
329	20240424	134800	146607250	11610	11610	11610	11610	1
330	20240424	134700	146595640	11610	11610	11610	11610	0
331	20240424	134600	146595640	11610	11610	11610	11610	10
332	20240424	134500	146479540	11610	11610	11610	11610	0
333	20240424	134400	146479540	11610	11610	11610	11610	0
334	20240424	134300	146479540	11610	11610	11610	11610	0
335	20240424	134200	146479540	11610	11610	11610	11610	0
336	20240424	134100	146479540	11610	11610	11610	11610	0
337	20240424	134000	146479540	11610	11610	11610	11610	0
338	20240424	133900	146479540	11610	11610	11610	11610	0
339	20240424	133800	146479540	11610	11610	11610	11610	0
340	20240424	133700	146479540	11610	11610	11610	11610	0
341	20240424	133600	146479540	11610	11610	11610	11610	0
342	20240424	133500	146479540	11610	11610	11610	11610	0
343	20240424	133400	146479540	11610	11610	11610	11610	2
344	20240424	133300	146456320	11590	11590	11590	11590	82
345	20240424	133200	145505940	11600	11600	11600	11600	0
346	20240424	133100	145505940	11600	11600	11600	11600	0
347	20240424	133000	145505940	11600	11600	11600	11600	0
348	20240424	132900	145505940	11600	11600	11600	11600	0
349	20240424	132800	145505940	11600	11600	11600	11600	0
350	20240424	132700	145505940	11600	11600	11600	11600	6
351	20240424	132600	145436340	11600	11600	11600	11600	0
352	20240424	132500	145436340	11600	11600	11600	11600	0
353	20240424	132400	145436340	11600	11600	11600	11600	0
354	20240424	132300	145436340	11600	11600	11600	11600	0
355	20240424	132200	145436340	11600	11600	11600	11600	0
356	20240424	132100	145436340	11600	11600	11600	11600	0
357	20240424	132000	145436340	11600	11600	11600	11600	0
358	20240424	131900	145436340	11600	11600	11600	11600	0
359	20240424	131800	145436340	11600	11600	11600	11600	0
360	20240424	131700	145436340	11600	11600	11600	11600	0
361	20240424	131600	145436340	11600	11600	11600	11600	0
362	20240424	131500	145436340	11600	11600	11600	11600	0
363	20240424	131400	145436340	11600	11600	11600	11600	0
364	20240424	131300	145436340	11600	11600	11600	11600	1
365	20240424	131200	145424740	11600	11600	11600	11600	0
366	20240424	131100	145424740	11600	11600	11600	11600	0
367	20240424	131000	145424740	11600	11600	11600	11600	0
368	20240424	130900	145424740	11600	11600	11600	11600	63
369	20240424	130800	144693940	11600	11600	11600	11600	0
370	20240424	130700	144693940	11600	11600	11600	11600	0
371	20240424	130600	144693940	11600	11600	11600	11600	4
372	20240424	130500	144647540	11600	11600	11600	11600	3
373	20240424	130400	144612740	11610	11610	11610	11610	2
374	20240424	130300	144589520	11610	11610	11610	11610	0
375	20240424	130200	144589520	11610	11620	11620	11610	595
376	20240424	130100	137681560	11620	11620	11620	11620	0
377	20240424	130000	137681560	11620	11620	11620	11620	178
378	20240424	125900	135613200	11620	11620	11620	11620	356
379	20240424	125800	131476480	11620	11620	11620	11620	57
380	20240424	125700	130814140	11630	11630	11630	11630	16
381	20240424	125600	130628060	11620	11620	11620	11620	100
382	20240424	125500	129466060	11620	11620	11620	11620	0
383	20240424	125400	129466060	11620	11620	11620	11620	58
384	20240424	125300	128792100	11620	11620	11620	11620	0
385	20240424	125200	128792100	11620	11620	11620	11620	0
386	20240424	125100	128792100	11620	11620	11620	11620	479
387	20240424	125000	123226120	11620	11620	11620	11620	0
388	20240424	124900	123226120	11620	11620	11620	11620	1
389	20240424	124800	123214500	11610	11610	11610	11610	0
390	20240424	124700	123214500	11610	11610	11610	11610	0
391	20240424	124600	123214500	11610	11610	11610	11610	0
392	20240424	124500	123214500	11610	11610	11610	11610	0
393	20240424	124400	123214500	11610	11610	11610	11610	0
394	20240424	124300	123214500	11610	11610	11610	11610	0
395	20240424	124200	123214500	11610	11610	11610	11610	2
396	20240424	124100	123191280	11610	11610	11610	11610	0
397	20240424	124000	123191280	11610	11610	11610	11610	0
398	20240424	123900	123191280	11610	11610	11610	11610	0
399	20240424	123800	123191280	11610	11610	11610	11610	0
400	20240424	123700	123191280	11610	11610	11610	11610	20
401	20240424	123600	122959080	11610	11610	11610	11610	0
402	20240424	123500	122959080	11610	11610	11610	11610	0
403	20240424	123400	122959080	11610	11610	11610	11610	173
404	20240424	123300	120950550	11610	11610	11610	11610	33
405	20240424	123200	120567420	11620	11620	11620	11620	0
406	20240424	123100	120567420	11620	11620	11620	11620	0
407	20240424	123000	120567420	11620	11620	11620	11620	0
408	20240424	122900	120567420	11620	11620	11620	11620	0
409	20240424	122800	120567420	11620	11620	11620	11620	0
410	20240424	122700	120567420	11620	11620	11620	11620	0
411	20240424	122600	120567420	11620	11620	11620	11620	0
412	20240424	122500	120567420	11620	11620	11620	11620	0
413	20240424	122400	120567420	11620	11620	11620	11620	0
414	20240424	122300	120567420	11620	11620	11620	11620	0
415	20240424	122200	120567420	11620	11620	11620	11620	0
416	20240424	122100	120567420	11620	11620	11620	11620	1
417	20240424	122000	120555800	11620	11620	11620	11620	0
418	20240424	121900	120555800	11620	11620	11620	11620	0
419	20240424	121800	120555800	11620	11620	11620	11620	0
420	20240424	121700	120555800	11620	11620	11620	11620	0
421	20240424	121600	120555800	11620	11620	11620	11620	0
422	20240424	121500	120555800	11620	11620	11620	11620	0
423	20240424	121400	120555800	11620	11620	11620	11620	0
424	20240424	121300	120555800	11620	11620	11620	11620	0
425	20240424	121200	120555800	11620	11620	11620	11620	0
426	20240424	121100	120555800	11620	11620	11620	11620	0
427	20240424	121000	120555800	11620	11620	11620	11620	0
428	20240424	120900	120555800	11620	11620	11620	11620	0
429	20240424	120800	120555800	11620	11620	11620	11620	0
430	20240424	120700	120555800	11620	11620	11620	11620	0
431	20240424	120600	120555800	11620	11620	11620	11620	0
432	20240424	120500	120555800	11620	11620	11620	11620	0
433	20240424	120400	120555800	11620	11620	11620	11620	0
434	20240424	120300	120555800	11620	11610	11620	11610	100
435	20240424	120200	119393820	11600	11600	11600	11600	0
436	20240424	120100	119393820	11600	11600	11600	11600	0
437	20240424	120000	119393820	11600	11600	11600	11600	0
438	20240424	115900	119393820	11600	11600	11600	11600	0
439	20240424	115800	119393820	11600	11600	11600	11600	0
440	20240424	115700	119393820	11600	11600	11600	11600	0
441	20240424	115600	119393820	11600	11600	11600	11600	0
442	20240424	115500	119393820	11600	11600	11600	11600	0
443	20240424	115400	119393820	11600	11600	11600	11600	0
444	20240424	115300	119393820	11600	11600	11600	11600	0
445	20240424	115200	119393820	11600	11600	11600	11600	0
446	20240424	115100	119393820	11600	11600	11600	11600	0
447	20240424	115000	119393820	11600	11600	11600	11600	0
448	20240424	114900	119393820	11600	11600	11600	11600	0
449	20240424	114800	119393820	11600	11600	11600	11600	0
450	20240424	114700	119393820	11600	11600	11600	11600	0
451	20240424	114600	119393820	11600	11600	11600	11600	0
452	20240424	114500	119393820	11600	11600	11600	11600	0
453	20240424	114400	119393820	11600	11600	11600	11600	108
454	20240424	114300	118141020	11590	11590	11590	11590	36
455	20240424	114200	117723780	11610	11610	11610	11610	0
456	20240424	114100	117723780	11610	11610	11610	11610	1
457	20240424	114000	117712170	11590	11590	11590	11590	0
458	20240424	113900	117712170	11590	11590	11590	11590	8
459	20240424	113800	117619450	11590	11590	11590	11590	0
460	20240424	113700	117619450	11590	11590	11590	11590	0
461	20240424	113600	117619450	11590	11590	11590	11590	0
462	20240424	113500	117619450	11590	11590	11590	11590	0
463	20240424	113400	117619450	11590	11590	11590	11590	0
464	20240424	113300	117619450	11590	11590	11590	11590	0
465	20240424	113200	117619450	11590	11590	11590	11590	1
466	20240424	113100	117607860	11590	11590	11590	11590	60
467	20240424	113000	116912460	11590	11590	11590	11590	80
468	20240424	112900	115985260	11590	11590	11590	11590	0
469	20240424	112800	115985260	11590	11590	11590	11590	0
470	20240424	112700	115985260	11590	11590	11590	11590	1
471	20240424	112600	115973670	11590	11590	11590	11590	0
472	20240424	112500	115973670	11590	11590	11590	11590	0
473	20240424	112400	115973670	11590	11590	11590	11590	0
474	20240424	112300	115973670	11590	11590	11590	11590	0
475	20240424	112200	115973670	11590	11590	11590	11590	0
476	20240424	112100	115973670	11590	11590	11590	11590	0
477	20240424	112000	115973670	11590	11590	11590	11590	0
478	20240424	111900	115973670	11590	11590	11590	11590	0
479	20240424	111800	115973670	11590	11590	11590	11590	0
480	20240424	111700	115973670	11590	11590	11590	11590	0
481	20240424	111600	115973670	11590	11590	11590	11590	9
482	20240424	111500	115869360	11590	11590	11590	11590	1
483	20240424	111400	115857770	11560	11560	11560	11560	0
484	20240424	111300	115857770	11560	11560	11560	11560	55
485	20240424	111200	115221970	11590	11590	11590	11590	10
486	20240424	111100	115106070	11590	11590	11590	11590	0
487	20240424	111000	115106070	11590	11590	11590	11590	0
488	20240424	110900	115106070	11590	11590	11590	11590	0
489	20240424	110800	115106070	11590	11590	11590	11590	0
490	20240424	110700	115106070	11590	11590	11590	11590	0
491	20240424	110600	115106070	11590	11590	11590	11590	0
492	20240424	110500	115106070	11590	11590	11590	11590	0
493	20240424	110400	115106070	11590	11590	11590	11590	0
494	20240424	110300	115106070	11590	11590	11590	11590	0
495	20240424	110200	115106070	11590	11590	11590	11590	0
496	20240424	110100	115106070	11590	11590	11590	11590	0
497	20240424	110000	115106070	11590	11590	11590	11590	0
498	20240424	105900	115106070	11590	11590	11590	11590	0
499	20240424	105800	115106070	11590	11590	11590	11590	0
500	20240424	105700	115106070	11590	11590	11590	11590	0
501	20240424	105600	115106070	11590	11590	11590	11590	0
502	20240424	105500	115106070	11590	11590	11590	11590	0
503	20240424	105400	115106070	11590	11590	11590	11590	0
504	20240424	105300	115106070	11590	11590	11590	11590	0
505	20240424	105200	115106070	11590	11590	11590	11590	1
506	20240424	105100	115094480	11580	11580	11580	11580	0
507	20240424	105000	115094480	11580	11580	11580	11580	30
508	20240424	104900	114747080	11560	11570	11570	11560	202
509	20240424	104800	112409950	11580	11580	11580	11580	0
510	20240424	104700	112409950	11580	11580	11580	11580	25
511	20240424	104600	112120450	11580	11580	11580	11580	0
512	20240424	104500	112120450	11580	11580	11580	11580	0
513	20240424	104400	112120450	11580	11580	11580	11580	165
514	20240424	104300	110209750	11590	11590	11590	11590	0
515	20240424	104200	110209750	11590	11590	11590	11590	0
516	20240424	104100	110209750	11590	11590	11590	11590	169
517	20240424	104000	108251040	11590	11590	11590	11590	0
518	20240424	103900	108251040	11590	11590	11590	11590	0
519	20240424	103800	108251040	11590	11590	11590	11590	0
520	20240424	103700	108251040	11590	11590	11590	11590	0
521	20240424	103600	108251040	11590	11590	11590	11590	0
522	20240424	103500	108251040	11590	11590	11590	11590	0
523	20240424	103400	108251040	11590	11590	11590	11590	1
524	20240424	103300	108239450	11610	11610	11610	11610	0
525	20240424	103200	108239450	11610	11610	11610	11610	0
526	20240424	103100	108239450	11610	11610	11610	11610	0
527	20240424	103000	108239450	11610	11610	11610	11610	0
528	20240424	102900	108239450	11610	11610	11610	11610	0
529	20240424	102800	108239450	11610	11610	11610	11610	0
530	20240424	102700	108239450	11610	11610	11610	11610	0
531	20240424	102600	108239450	11610	11610	11610	11610	1
532	20240424	102500	108227840	11620	11620	11620	11620	0
533	20240424	102400	108227840	11620	11620	11620	11620	0
534	20240424	102300	108227840	11620	11620	11620	11620	0
535	20240424	102200	108227840	11620	11620	11620	11620	0
536	20240424	102100	108227840	11620	11620	11620	11620	16
537	20240424	102000	108041920	11620	11620	11620	11620	100
538	20240424	101900	106879920	11620	11620	11620	11620	0
539	20240424	101800	106879920	11620	11620	11620	11620	20
540	20240424	101700	106647520	11620	11620	11620	11620	40
541	20240424	101600	106182720	11620	11620	11620	11620	0
542	20240424	101500	106182720	11620	11620	11620	11620	0
543	20240424	101400	106182720	11620	11620	11620	11620	431
544	20240424	101300	101174500	11590	11610	11610	11590	431
545	20240424	101200	96174640	11610	11610	11610	11610	0
546	20240424	101100	96174640	11610	11610	11610	11610	17
547	20240424	101000	95977270	11610	11610	11610	11610	36
548	20240424	100900	95559310	11620	11620	11620	11620	0
549	20240424	100800	95559310	11620	11620	11620	11620	0
550	20240424	100700	95559310	11620	11620	11620	11620	0
551	20240424	100600	95559310	11620	11620	11620	11620	0
552	20240424	100500	95559310	11620	11620	11620	11620	3
553	20240424	100400	95524450	11610	11610	11610	11610	124
554	20240424	100300	94084810	11610	11610	11610	11610	1
555	20240424	100200	94073200	11610	11610	11610	11610	0
556	20240424	100100	94073200	11610	11610	11610	11610	0
557	20240424	100000	94073200	11610	11610	11610	11610	0
558	20240424	095900	94073200	11610	11610	11610	11610	0
559	20240424	095800	94073200	11610	11610	11610	11610	17
560	20240424	095700	93875830	11590	11590	11590	11590	10
561	20240424	095600	93759930	11590	11590	11590	11590	3
562	20240424	095500	93725160	11610	11610	11610	11610	1
563	20240424	095400	93713550	11620	11620	11620	11620	0
564	20240424	095300	93713550	11620	11620	11620	11620	0
565	20240424	095200	93713550	11620	11620	11620	11620	0
566	20240424	095100	93713550	11620	11620	11620	11620	0
567	20240424	095000	93713550	11620	11620	11620	11620	0
568	20240424	094900	93713550	11620	11620	11620	11620	0
569	20240424	094800	93713550	11620	11620	11620	11620	0
570	20240424	094700	93713550	11620	11620	11620	11620	0
571	20240424	094600	93713550	11620	11620	11620	11620	0
572	20240424	094500	93713550	11620	11600	11620	11600	436
573	20240424	094400	88651460	11550	11550	11550	11550	0
574	20240424	094300	88651460	11550	11550	11550	11550	73
575	20240424	094200	87808310	11550	11550	11550	11550	62
576	20240424	094100	87092210	11550	11550	11550	11550	63
577	20240424	094000	86364560	11550	11550	11550	11550	250
578	20240424	093900	83477060	11570	11570	11570	11570	250
579	20240424	093800	80584560	11580	11590	11620	11580	955
580	20240424	093700	69518120	11630	11630	11630	11630	0
581	20240424	093600	69518120	11630	11630	11630	11630	0
582	20240424	093500	69518120	11630	11630	11630	11630	0
583	20240424	093400	69518120	11630	11630	11630	11630	0
584	20240424	093300	69518120	11630	11600	11630	11590	158
585	20240424	093200	67686590	11630	11630	11630	11630	1
586	20240424	093100	67674960	11640	11640	11640	11640	0
587	20240424	093000	67674960	11640	11640	11640	11640	1
588	20240424	092900	67663320	11640	11600	11640	11590	22
589	20240424	092800	67408090	11640	11640	11640	11640	0
590	20240424	092700	67408090	11640	11640	11640	11600	9
591	20240424	092600	67303530	11650	11650	11650	11650	0
592	20240424	092500	67303530	11650	11650	11650	11650	1
593	20240424	092400	67291880	11620	11610	11650	11610	113
594	20240424	092300	65979120	11590	11590	11590	11590	0
595	20240424	092200	65979120	11590	11590	11590	11590	51
596	20240424	092100	65388030	11590	11590	11610	11590	118
597	20240424	092000	64020390	11610	11610	11610	11610	1
598	20240424	091900	64008780	11610	11610	11610	11610	0
599	20240424	091800	64008780	11610	11600	11610	11590	275
600	20240424	091700	60817820	11610	11610	11610	11610	1
601	20240424	091600	60806210	11660	11630	11660	11610	53
602	20240424	091500	60189110	11660	11640	11660	11640	12
603	20240424	091400	60049390	11650	11660	11670	11650	19
604	20240424	091300	59827940	11680	11660	11680	11660	3
605	20240424	091200	59792940	11680	11630	11680	11630	1792
606	20240424	091100	38909570	11650	11650	11650	11650	6
607	20240424	091000	38839670	11650	11650	11650	11650	1
608	20240424	090900	38828020	11650	11650	11650	11650	0
609	20240424	090800	38828020	11650	11600	11650	11590	238
610	20240424	090700	36068990	11600	11600	11600	11600	71
611	20240424	090600	35245390	11600	11600	11600	11600	2
612	20240424	090500	35222190	11650	11650	11650	11650	0
613	20240424	090400	35222190	11650	11600	11650	11600	10
614	20240424	090300	35106140	11650	11620	11650	11620	243
615	20240424	090200	32282250	11660	11670	11670	11620	411
616	20240424	090100	27499960	11730	11740	11740	11670	15
617	20240424	090000	27324300	11750	11700	11750	11670	2330