KissMeData/035600/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191800	550826570	11620	11620	11620	11620	577
3	20240424	191700	550826570	11620	11620	11620	11620	0
4	20240424	191600	550826570	11620	11620	11620	11620	0
5	20240424	191500	550826570	11620	11620	11620	11620	0
6	20240424	191400	550826570	11620	11620	11620	11620	0
7	20240424	191300	550826570	11620	11620	11620	11620	0
8	20240424	191200	550826570	11620	11620	11620	11620	0
9	20240424	191100	550826570	11620	11620	11620	11620	0
10	20240424	191000	550826570	11620	11620	11620	11620	0
11	20240424	190900	550826570	11620	11620	11620	11620	0
12	20240424	190800	550826570	11620	11620	11620	11620	0
13	20240424	190700	550826570	11620	11620	11620	11620	0
14	20240424	190600	550826570	11620	11620	11620	11620	0
15	20240424	190500	550826570	11620	11620	11620	11620	0
16	20240424	190400	550826570	11620	11620	11620	11620	0
17	20240424	190300	550826570	11620	11620	11620	11620	0
18	20240424	190200	550826570	11620	11620	11620	11620	0
19	20240424	190100	550826570	11620	11620	11620	11620	0
20	20240424	190000	550826570	11620	11620	11620	11620	0
21	20240424	185900	550826570	11620	11620	11620	11620	0
22	20240424	185800	550826570	11620	11620	11620	11620	0
23	20240424	185700	550826570	11620	11620	11620	11620	0
24	20240424	185600	550826570	11620	11620	11620	11620	0
25	20240424	185500	550826570	11620	11620	11620	11620	0
26	20240424	185400	550826570	11620	11620	11620	11620	0
27	20240424	185300	550826570	11620	11620	11620	11620	0
28	20240424	185200	550826570	11620	11620	11620	11620	0
29	20240424	185100	550826570	11620	11620	11620	11620	0
30	20240424	185000	550826570	11620	11620	11620	11620	0
31	20240424	184900	550826570	11620	11620	11620	11620	0
32	20240424	184800	550826570	11620	11620	11620	11620	577
33	20240424	184700	550826570	11620	11620	11620	11620	0
34	20240424	184600	550826570	11620	11620	11620	11620	0
35	20240424	184500	550826570	11620	11620	11620	11620	0
36	20240424	184400	550826570	11620	11620	11620	11620	0
37	20240424	184300	550826570	11620	11620	11620	11620	0
38	20240424	184200	550826570	11620	11620	11620	11620	0
39	20240424	184100	550826570	11620	11620	11620	11620	0
40	20240424	184000	550826570	11620	11620	11620	11620	0
41	20240424	183900	550826570	11620	11620	11620	11620	0
42	20240424	183800	550826570	11620	11620	11620	11620	0
43	20240424	183700	550826570	11620	11620	11620	11620	0
44	20240424	183600	550826570	11620	11620	11620	11620	0
45	20240424	183500	550826570	11620	11620	11620	11620	0
46	20240424	183400	550826570	11620	11620	11620	11620	0
47	20240424	183300	550826570	11620	11620	11620	11620	0
48	20240424	183200	550826570	11620	11620	11620	11620	0
49	20240424	183100	550826570	11620	11620	11620	11620	0
50	20240424	183000	550826570	11620	11620	11620	11620	0
51	20240424	182900	550826570	11620	11620	11620	11620	0
52	20240424	182800	550826570	11620	11620	11620	11620	0
53	20240424	182700	550826570	11620	11620	11620	11620	0
54	20240424	182600	550826570	11620	11620	11620	11620	0
55	20240424	182500	550826570	11620	11620	11620	11620	0
56	20240424	182400	550826570	11620	11620	11620	11620	0
57	20240424	182300	550826570	11620	11620	11620	11620	0
58	20240424	182200	550826570	11620	11620	11620	11620	0
59	20240424	182100	550826570	11620	11620	11620	11620	0
60	20240424	182000	550826570	11620	11620	11620	11620	0
61	20240424	181900	550826570	11620	11620	11620	11620	0
62	20240424	181800	550826570	11620	11620	11620	11620	577
63	20240424	181700	550826570	11620	11620	11620	11620	0
64	20240424	181600	550826570	11620	11620	11620	11620	0
65	20240424	181500	550826570	11620	11620	11620	11620	0
66	20240424	181400	550826570	11620	11620	11620	11620	0
67	20240424	181300	550826570	11620	11620	11620	11620	0
68	20240424	181200	550826570	11620	11620	11620	11620	0
69	20240424	181100	550826570	11620	11620	11620	11620	0
70	20240424	181000	550826570	11620	11620	11620	11620	0
71	20240424	180900	550826570	11620	11620	11620	11620	0
72	20240424	180800	550826570	11620	11620	11620	11620	0
73	20240424	180700	550826570	11620	11620	11620	11620	0
74	20240424	180600	550826570	11620	11620	11620	11620	0
75	20240424	180500	550826570	11620	11620	11620	11620	0
76	20240424	180400	550826570	11620	11620	11620	11620	0
77	20240424	180300	550826570	11620	11620	11620	11620	0
78	20240424	180200	550826570	11620	11620	11620	11620	0
79	20240424	180100	550826570	11620	11620	11620	11620	0
80	20240424	180000	550826570	11620	11620	11620	11620	0
81	20240424	175900	550826570	11620	11620	11620	11620	0
82	20240424	175800	550826570	11620	11620	11620	11620	0
83	20240424	175700	550826570	11620	11620	11620	11620	0
84	20240424	175600	550826570	11620	11620	11620	11620	0
85	20240424	175500	550826570	11620	11620	11620	11620	0
86	20240424	175400	550826570	11620	11620	11620	11620	0
87	20240424	175300	550826570	11620	11620	11620	11620	0
88	20240424	175200	550826570	11620	11620	11620	11620	0
89	20240424	175100	550826570	11620	11620	11620	11620	0
90	20240424	175000	550826570	11620	11620	11620	11620	0
91	20240424	174900	550826570	11620	11620	11620	11620	0
92	20240424	174800	550826570	11620	11620	11620	11620	577
93	20240424	174700	550826570	11620	11620	11620	11620	0
94	20240424	174600	550826570	11620	11620	11620	11620	0
95	20240424	174500	550826570	11620	11620	11620	11620	0
96	20240424	174400	550826570	11620	11620	11620	11620	0
97	20240424	174300	550826570	11620	11620	11620	11620	0
98	20240424	174200	550826570	11620	11620	11620	11620	0
99	20240424	174100	550826570	11620	11620	11620	11620	0
100	20240424	174000	550826570	11620	11620	11620	11620	0
101	20240424	173900	550826570	11620	11620	11620	11620	0
102	20240424	173800	550826570	11620	11620	11620	11620	0
103	20240424	173700	550826570	11620	11620	11620	11620	0
104	20240424	173600	550826570	11620	11620	11620	11620	0
105	20240424	173500	550826570	11620	11620	11620	11620	0
106	20240424	173400	550826570	11620	11620	11620	11620	0
107	20240424	173300	550826570	11620	11620	11620	11620	0
108	20240424	173200	550826570	11620	11620	11620	11620	0
109	20240424	173100	550826570	11620	11620	11620	11620	0
110	20240424	173000	550826570	11620	11620	11620	11620	0
111	20240424	172900	550826570	11620	11620	11620	11620	0
112	20240424	172800	550826570	11620	11620	11620	11620	0
113	20240424	172700	550826570	11620	11620	11620	11620	0
114	20240424	172600	550826570	11620	11620	11620	11620	0
115	20240424	172500	550826570	11620	11620	11620	11620	0
116	20240424	172400	550826570	11620	11620	11620	11620	0
117	20240424	172300	550826570	11620	11620	11620	11620	0
118	20240424	172200	550826570	11620	11620	11620	11620	0
119	20240424	172100	550826570	11620	11620	11620	11620	0
120	20240424	172000	550826570	11620	11620	11620	11620	0
121	20240424	171900	550826570	11620	11620	11620	11620	0
122	20240424	171800	550826570	11620	11620	11620	11620	577
123	20240424	171700	550826570	11620	11620	11620	11620	0
124	20240424	171600	550826570	11620	11620	11620	11620	0
125	20240424	171500	550826570	11620	11620	11620	11620	0
126	20240424	171400	550826570	11620	11620	11620	11620	0
127	20240424	171300	550826570	11620	11620	11620	11620	0
128	20240424	171200	550826570	11620	11620	11620	11620	0
129	20240424	171100	550826570	11620	11620	11620	11620	0
130	20240424	171000	550826570	11620	11620	11620	11620	0
131	20240424	170900	550826570	11620	11620	11620	11620	0
132	20240424	170800	550826570	11620	11620	11620	11620	0
133	20240424	170700	550826570	11620	11620	11620	11620	0
134	20240424	170600	550826570	11620	11620	11620	11620	0
135	20240424	170500	550826570	11620	11620	11620	11620	0
136	20240424	170400	550826570	11620	11620	11620	11620	0
137	20240424	170300	550826570	11620	11620	11620	11620	0
138	20240424	170200	550826570	11620	11620	11620	11620	0
139	20240424	170100	550826570	11620	11620	11620	11620	0
140	20240424	170000	550826570	11620	11620	11620	11620	0
141	20240424	165900	550826570	11620	11620	11620	11620	0
142	20240424	165800	550826570	11620	11620	11620	11620	0
143	20240424	165700	550826570	11620	11620	11620	11620	0
144	20240424	165600	550826570	11620	11620	11620	11620	0
145	20240424	165500	550826570	11620	11620	11620	11620	0
146	20240424	165400	550826570	11620	11620	11620	11620	0
147	20240424	165300	550826570	11620	11620	11620	11620	0
148	20240424	165200	550826570	11620	11620	11620	11620	0
149	20240424	165100	550826570	11620	11620	11620	11620	0
150	20240424	165000	550826570	11620	11620	11620	11620	0
151	20240424	164900	550826570	11620	11620	11620	11620	0
152	20240424	164800	550826570	11620	11620	11620	11620	577
153	20240424	164700	550826570	11620	11620	11620	11620	0
154	20240424	164600	550826570	11620	11620	11620	11620	0
155	20240424	164500	550826570	11620	11620	11620	11620	0
156	20240424	164400	550826570	11620	11620	11620	11620	0
157	20240424	164300	550826570	11620	11620	11620	11620	0
158	20240424	164200	550826570	11620	11620	11620	11620	0
159	20240424	164100	550826570	11620	11620	11620	11620	0
160	20240424	164000	550826570	11620	11620	11620	11620	0
161	20240424	163900	550826570	11620	11620	11620	11620	0
162	20240424	163800	550826570	11620	11620	11620	11620	0
163	20240424	163700	550826570	11620	11620	11620	11620	0
164	20240424	163600	550826570	11620	11620	11620	11620	0
165	20240424	163500	550826570	11620	11620	11620	11620	0
166	20240424	163400	550826570	11620	11620	11620	11620	0
167	20240424	163300	550826570	11620	11620	11620	11620	0
168	20240424	163200	550826570	11620	11620	11620	11620	0
169	20240424	163100	550826570	11620	11620	11620	11620	0
170	20240424	163000	550826570	11620	11620	11620	11620	0
171	20240424	162900	550826570	11620	11620	11620	11620	0
172	20240424	162800	550826570	11620	11620	11620	11620	0
173	20240424	162700	550826570	11620	11620	11620	11620	0
174	20240424	162600	550826570	11620	11620	11620	11620	0
175	20240424	162500	550826570	11620	11620	11620	11620	0
176	20240424	162400	550826570	11620	11620	11620	11620	0
177	20240424	162300	550826570	11620	11620	11620	11620	0
178	20240424	162200	550826570	11620	11620	11620	11620	0
179	20240424	162100	550826570	11620	11620	11620	11620	0
180	20240424	162000	550826570	11620	11620	11620	11620	0
181	20240424	161900	550826570	11620	11620	11620	11620	0
182	20240424	161800	550826570	11620	11620	11620	11620	577
183	20240424	161700	550826570	11620	11620	11620	11620	0
184	20240424	161600	550826570	11620	11620	11620	11620	0
185	20240424	161500	550826570	11620	11620	11620	11620	0
186	20240424	161400	550826570	11620	11620	11620	11620	0
187	20240424	161300	550826570	11620	11620	11620	11620	0
188	20240424	161200	550826570	11620	11620	11620	11620	0
189	20240424	161100	550826570	11620	11620	11620	11620	0
190	20240424	161000	550826570	11620	11620	11620	11620	0
191	20240424	160900	550826570	11620	11620	11620	11620	0
192	20240424	160800	550826570	11620	11620	11620	11620	0
193	20240424	160700	550826570	11620	11620	11620	11620	0
194	20240424	160600	550826570	11620	11620	11620	11620	0
195	20240424	160500	550826570	11620	11620	11620	11620	0
196	20240424	160400	550826570	11620	11620	11620	11620	0
197	20240424	160300	550826570	11620	11620	11620	11620	0
198	20240424	160200	550826570	11620	11620	11620	11620	0
199	20240424	160100	550826570	11620	11620	11620	11620	0
200	20240424	160000	550826570	11620	11620	11620	11620	0
201	20240424	155900	550826570	11620	11620	11620	11620	0
202	20240424	155800	550826570	11620	11620	11620	11620	0
203	20240424	155700	550826570	11620	11620	11620	11620	0
204	20240424	155600	550826570	11620	11620	11620	11620	0
205	20240424	155500	550826570	11620	11620	11620	11620	0
206	20240424	155400	550826570	11620	11620	11620	11620	0
207	20240424	155300	550826570	11620	11620	11620	11620	0
208	20240424	155200	550826570	11620	11620	11620	11620	0
209	20240424	155100	550826570	11620	11620	11620	11620	0
210	20240424	155000	550826570	11620	11620	11620	11620	0
211	20240424	154900	550826570	11620	11620	11620	11620	0
212	20240424	154800	550826570	11620	11620	11620	11620	577
213	20240424	154700	550826570	11620	11620	11620	11620	0
214	20240424	154600	550826570	11620	11620	11620	11620	0
215	20240424	154500	550826570	11620	11620	11620	11620	0
216	20240424	154400	550826570	11620	11620	11620	11620	0
217	20240424	154300	550826570	11620	11620	11620	11620	0
218	20240424	154200	550826570	11620	11620	11620	11620	0
219	20240424	154100	550826570	11620	11620	11620	11620	0
220	20240424	154000	550826570	11620	11620	11620	11620	0
221	20240424	153900	550826570	11620	11620	11620	11620	0
222	20240424	153800	550826570	11620	11620	11620	11620	0
223	20240424	153700	550826570	11620	11620	11620	11620	0
224	20240424	153600	550826570	11620	11620	11620	11620	0
225	20240424	153500	550826570	11620	11620	11620	11620	0
226	20240424	153400	550826570	11620	11620	11620	11620	0
227	20240424	153300	550826570	11620	11620	11620	11620	0
228	20240424	153200	550826570	11620	11620	11620	11620	0
229	20240424	153100	550826570	11620	11620	11620	11620	0
230	20240424	153000	550826570	11620	11620	11620	11620	577
231	20240424	152900	544121830	11620	11620	11620	11620	0
232	20240424	152800	544121830	11620	11620	11620	11620	0
233	20240424	152700	544121830	11620	11620	11620	11620	0
234	20240424	152600	544121830	11620	11620	11620	11620	0
235	20240424	152500	544121830	11620	11620	11620	11620	0
236	20240424	152400	544121830	11620	11620	11620	11620	0
237	20240424	152300	544121830	11620	11620	11620	11620	0
238	20240424	152200	544121830	11620	11620	11620	11620	0
239	20240424	152100	544121830	11620	11620	11620	11620	0
240	20240424	152000	544121830	11620	11620	11620	11620	0
241	20240424	151900	544121830	11620	11610	11620	11610	182
242	20240424	151800	542007010	11610	11620	11620	11610	99
243	20240424	151700	540857510	11620	11620	11620	11620	14
244	20240424	151600	540694830	11610	11610	11610	11610	2
245	20240424	151500	540671610	11620	11610	11620	11610	371
246	20240424	151400	536363890	11610	11610	11610	11610	155
247	20240424	151300	534564340	11610	11610	11610	11610	0
248	20240424	151200	534564340	11610	11600	11610	11580	448
249	20240424	151100	529373740	11610	11610	11610	11610	4
250	20240424	151000	529327300	11580	11580	11580	11580	1
251	20240424	150900	529315720	11610	11610	11610	11610	5
252	20240424	150800	529257670	11580	11610	11610	11580	188
253	20240424	150700	527077760	11610	11610	11610	11610	31
254	20240424	150600	526717850	11610	11610	11610	11610	67
255	20240424	150500	525939980	11610	11620	11620	11610	16
256	20240424	150400	525754170	11620	11620	11620	11620	0
257	20240424	150300	525754170	11620	11620	11620	11620	28
258	20240424	150200	525428810	11620	11610	11620	11610	13
259	20240424	150100	525277870	11610	11610	11610	11610	4
260	20240424	150000	525231430	11620	11630	11630	11620	124
261	20240424	145900	523790460	11620	11620	11620	11620	21
262	20240424	145800	523546440	11630	11630	11630	11630	5
263	20240424	145700	523488290	11630	11620	11630	11620	385
264	20240424	145600	519014550	11630	11630	11630	11630	0
265	20240424	145500	519014550	11630	11630	11630	11630	7
266	20240424	145400	518933140	11630	11640	11640	11630	4
267	20240424	145300	518886600	11640	11640	11650	11630	104
268	20240424	145200	517676170	11650	11630	11650	11630	243
269	20240424	145100	514849660	11630	11610	11630	11610	125
270	20240424	145000	513397030	11600	11600	11600	11590	265
271	20240424	144900	510323040	11600	11600	11600	11600	5
272	20240424	144800	510265040	11600	11600	11600	11600	9
273	20240424	144700	510160640	11600	11600	11600	11600	0
274	20240424	144600	510160640	11600	11600	11600	11590	8
275	20240424	144500	510067870	11590	11590	11600	11590	233
276	20240424	144400	507367280	11590	11590	11590	11590	5
277	20240424	144300	507309330	11590	11590	11590	11590	79
278	20240424	144200	506393720	11590	11590	11600	11590	856
279	20240424	144100	496472080	11590	11580	11590	11580	2788
280	20240424	144000	464183740	11590	11590	11590	11590	5
281	20240424	143900	464125790	11580	11580	11580	11580	58
282	20240424	143800	463454150	11590	11590	11590	11590	20
283	20240424	143700	463222350	11590	11590	11590	11590	217
284	20240424	143600	460707320	11590	11590	11590	11590	1
285	20240424	143500	460695730	11590	11590	11590	11590	12
286	20240424	143400	460556650	11590	11590	11590	11590	4
287	20240424	143300	460510290	11590	11590	11590	11590	1
288	20240424	143200	460498700	11590	11580	11590	11580	204
289	20240424	143100	458136340	11590	11590	11590	11580	9
290	20240424	143000	458032060	11590	11590	11590	11590	242
291	20240424	142900	455227280	11600	11590	11600	11590	22
292	20240424	142800	454972270	11600	11590	11600	11590	60
293	20240424	142700	454276860	11600	11600	11600	11600	6
294	20240424	142600	454207260	11600	11600	11600	11600	3
295	20240424	142500	454172460	11600	11600	11600	11590	27
296	20240424	142400	453859450	11600	11600	11600	11600	6
297	20240424	142300	453789850	11590	11600	11600	11590	7
298	20240424	142200	453708690	11600	11590	11600	11590	30
299	20240424	142100	453360880	11600	11590	11600	11590	15
300	20240424	142000	453186980	11590	11600	11600	11590	29
301	20240424	141900	452850830	11590	11600	11600	11590	20
302	20240424	141800	452619020	11600	11600	11600	11600	5
303	20240424	141700	452561020	11590	11600	11600	11590	33
304	20240424	141600	452178520	11590	11600	11600	11590	20
305	20240424	141500	451946710	11600	11600	11600	11600	5
306	20240424	141400	451888710	11600	11590	11600	11590	20
307	20240424	141300	451656900	11600	11600	11600	11600	3
308	20240424	141200	451622100	11600	11600	11600	11600	6
309	20240424	141100	451552500	11600	11600	11600	11590	127
310	20240424	141000	450079490	11600	11600	11600	11600	3
311	20240424	140900	450044690	11600	11600	11600	11600	26
312	20240424	140800	449743090	11590	11600	11600	11590	39
313	20240424	140700	449290880	11600	11600	11600	11600	56
314	20240424	140600	448641280	11580	11580	11600	11580	141
315	20240424	140500	447007360	11590	11590	11590	11590	100
316	20240424	140400	445848360	11600	11600	11600	11580	30
317	20240424	140300	445500420	11580	11600	11600	11580	24
318	20240424	140200	445222400	11600	11600	11600	11600	31
319	20240424	140100	444862800	11600	11600	11600	11600	3
320	20240424	140000	444828000	11580	11600	11600	11580	69
321	20240424	135900	444028380	11600	11600	11600	11600	30
322	20240424	135800	443680380	11600	11600	11600	11600	20
323	20240424	135700	443448380	11580	11590	11590	11580	851
324	20240424	135600	433585480	11570	11570	11570	11570	0
325	20240424	135500	433585480	11570	11560	11570	11560	49
326	20240424	135400	433018740	11590	11590	11590	11590	0
327	20240424	135300	433018740	11590	11570	11590	11560	991
328	20240424	135200	421557660	11570	11570	11570	11570	19
329	20240424	135100	421337830	11560	11560	11560	11560	0
330	20240424	135000	421337830	11560	11560	11560	11560	0
331	20240424	134900	421337830	11560	11580	11590	11560	620
332	20240424	134800	414158910	11580	11580	11580	11580	88
333	20240424	134700	413139870	11590	11590	11600	11580	552
334	20240424	134600	406742320	11600	11600	11600	11600	10
335	20240424	134500	406626320	11600	11590	11600	11590	29
336	20240424	134400	406290100	11590	11590	11600	11580	79
337	20240424	134300	405374650	11600	11600	11600	11600	0
338	20240424	134200	405374650	11600	11600	11600	11600	0
339	20240424	134100	405374650	11600	11590	11600	11580	21
340	20240424	134000	405131390	11600	11590	11600	11590	32
341	20240424	133900	404760500	11600	11590	11600	11590	303
342	20240424	133800	401248720	11590	11590	11590	11590	39
343	20240424	133700	400796710	11600	11600	11600	11600	5
344	20240424	133600	400738710	11590	11590	11590	11590	113
345	20240424	133500	399429040	11600	11600	11600	11600	0
346	20240424	133400	399429040	11600	11590	11600	11590	175
347	20240424	133300	397400780	11590	11570	11590	11570	30
348	20240424	133200	397053480	11590	11580	11590	11580	405
349	20240424	133100	392363560	11580	11580	11580	11580	41
350	20240424	133000	391888780	11570	11570	11570	11570	20
351	20240424	132900	391657380	11580	11580	11580	11580	1556
352	20240424	132800	373638900	11590	11590	11590	11580	393
353	20240424	132700	369084240	11590	11590	11590	11590	709
354	20240424	132600	360866930	11580	11580	11580	11580	0
355	20240424	132500	360866930	11580	11590	11590	11580	30
356	20240424	132400	360519430	11590	11590	11590	11590	0
357	20240424	132300	360519430	11590	11590	11590	11590	1
358	20240424	132200	360507840	11580	11590	11590	11580	30
359	20240424	132100	360160340	11590	11590	11590	11590	20
360	20240424	132000	359928540	11590	11590	11590	11590	30
361	20240424	131900	359580840	11580	11590	11590	11580	63
362	20240424	131800	358850870	11590	11590	11590	11590	20
363	20240424	131700	358619070	11590	11590	11590	11580	50
364	20240424	131600	358039770	11590	11590	11590	11590	30
365	20240424	131500	357692070	11590	11590	11590	11590	20
366	20240424	131400	357460270	11590	11580	11590	11580	143
367	20240424	131300	355803540	11590	11590	11590	11590	31
368	20240424	131200	355444250	11590	11590	11590	11590	11
369	20240424	131100	355316760	11580	11580	11580	11580	20
370	20240424	131000	355085160	11580	11580	11580	11580	2
371	20240424	130900	355062000	11590	11590	11590	11590	114
372	20240424	130800	353740740	11600	11580	11600	11580	1587
373	20240424	130700	335353160	11580	11580	11580	11570	53
374	20240424	130600	334739760	11570	11570	11570	11570	24
375	20240424	130500	334462080	11570	11570	11570	11570	196
376	20240424	130400	332194360	11570	11590	11590	11570	186
377	20240424	130300	330041980	11570	11570	11570	11570	87
378	20240424	130200	329035390	11570	11570	11570	11570	0
379	20240424	130100	329035390	11570	11570	11570	11570	0
380	20240424	130000	329035390	11570	11570	11570	11570	20
381	20240424	125900	328803990	11570	11570	11570	11570	2
382	20240424	125800	328780850	11580	11590	11590	11580	1866
383	20240424	125700	307154490	11590	11590	11590	11590	90
384	20240424	125600	306111390	11600	11600	11600	11600	49
385	20240424	125500	305542990	11590	11590	11600	11570	23
386	20240424	125400	305276760	11600	11600	11600	11600	0
387	20240424	125300	305276760	11600	11600	11600	11600	0
388	20240424	125200	305276760	11600	11600	11600	11570	1471
389	20240424	125100	288213720	11620	11600	11620	11600	236
390	20240424	125000	285476100	11590	11590	11600	11580	79
391	20240424	124900	284560670	11600	11590	11600	11590	47
392	20240424	124800	284015920	11600	11590	11600	11590	127
393	20240424	124700	282543980	11590	11590	11590	11590	20
394	20240424	124600	282312180	11590	11590	11590	11590	0
395	20240424	124500	282312180	11590	11590	11590	11590	25
396	20240424	124400	282022430	11590	11590	11590	11590	64
397	20240424	124300	281280670	11600	11600	11600	11600	430
398	20240424	124200	276292670	11600	11590	11600	11590	104
399	20240424	124100	275086290	11600	11590	11600	11570	252
400	20240424	124000	272163420	11600	11590	11600	11590	3
401	20240424	123900	272128640	11600	11600	11600	11570	57
402	20240424	123800	271468250	11590	11590	11590	11590	41
403	20240424	123700	270993060	11570	11570	11570	11570	0
404	20240424	123600	270993060	11570	11580	11580	11570	20
405	20240424	123500	270761580	11580	11580	11580	11580	215
406	20240424	123400	268271880	11580	11580	11580	11580	0
407	20240424	123300	268271880	11580	11580	11580	11580	46
408	20240424	123200	267739200	11580	11580	11580	11580	0
409	20240424	123100	267739200	11580	11580	11580	11580	30
410	20240424	123000	267391800	11580	11580	11580	11580	43
411	20240424	122900	266893860	11590	11590	11590	11590	167
412	20240424	122800	264958330	11600	11590	11600	11590	61
413	20240424	122700	264251330	11600	11600	11600	11600	1
414	20240424	122600	264239730	11600	11600	11600	11600	0
415	20240424	122500	264239730	11600	11610	11620	11600	959
416	20240424	122400	253112110	11610	11610	11610	11610	56
417	20240424	122300	252461950	11610	11610	11610	11610	5
418	20240424	122200	252403900	11600	11600	11600	11600	20
419	20240424	122100	252171900	11600	11610	11610	11600	19
420	20240424	122000	251951400	11610	11610	11610	11610	20
421	20240424	121900	251719200	11600	11600	11600	11600	0
422	20240424	121800	251719200	11600	11600	11600	11600	0
423	20240424	121700	251719200	11600	11600	11600	11600	20
424	20240424	121600	251487200	11600	11600	11600	11600	0
425	20240424	121500	251487200	11600	11600	11600	11600	0
426	20240424	121400	251487200	11600	11600	11600	11600	20
427	20240424	121300	251255200	11620	11610	11620	11610	100
428	20240424	121200	250093380	11600	11600	11600	11600	20
429	20240424	121100	249861380	11610	11610	11610	11610	78
430	20240424	121000	248955800	11610	11610	11610	11610	88
431	20240424	120900	247934120	11610	11600	11610	11600	120
432	20240424	120800	246541120	11600	11600	11600	11600	18
433	20240424	120700	246332320	11600	11600	11600	11600	0
434	20240424	120600	246332320	11600	11600	11600	11600	20
435	20240424	120500	246100320	11600	11600	11600	11600	0
436	20240424	120400	246100320	11600	11600	11600	11600	0
437	20240424	120300	246100320	11600	11610	11610	11600	20
438	20240424	120200	245868180	11610	11610	11610	11610	0
439	20240424	120100	245868180	11610	11610	11610	11610	65
440	20240424	120000	245113530	11620	11620	11620	11620	0
441	20240424	115900	245113530	11620	11620	11620	11620	1
442	20240424	115800	245101910	11610	11610	11610	11610	20
443	20240424	115700	244869710	11610	11610	11610	11610	0
444	20240424	115600	244869710	11610	11610	11610	11610	0
445	20240424	115500	244869710	11610	11610	11620	11610	42
446	20240424	115400	244381980	11610	11610	11610	11610	293
447	20240424	115300	240980250	11600	11600	11600	11600	20
448	20240424	115200	240748250	11600	11600	11600	11600	17
449	20240424	115100	240551050	11600	11600	11600	11600	1
450	20240424	115000	240539450	11600	11600	11600	11600	20
451	20240424	114900	240307450	11610	11610	11610	11610	1
452	20240424	114800	240295840	11620	11610	11620	11610	27
453	20240424	114700	239982200	11600	11610	11610	11600	20
454	20240424	114600	239750140	11620	11620	11620	11620	143
455	20240424	114500	238088480	11600	11600	11600	11600	0
456	20240424	114400	238088480	11600	11600	11600	11600	20
457	20240424	114300	237856480	11600	11600	11600	11600	0
458	20240424	114200	237856480	11600	11610	11610	11600	40
459	20240424	114100	237392450	11610	11610	11610	11610	0
460	20240424	114000	237392450	11610	11610	11610	11610	100
461	20240424	113900	236231450	11610	11610	11610	11610	20
462	20240424	113800	235999250	11620	11600	11620	11600	1692
463	20240424	113700	216367550	11590	11590	11590	11590	30
464	20240424	113600	216019850	11590	11590	11600	11590	115
465	20240424	113500	214686830	11590	11590	11590	11590	0
466	20240424	113400	214686830	11590	11590	11590	11590	0
467	20240424	113300	214686830	11590	11590	11590	11590	20
468	20240424	113200	214455030	11590	11590	11590	11590	94
469	20240424	113100	213365570	11580	11580	11580	11580	20
470	20240424	113000	213133970	11600	11600	11600	11600	0
471	20240424	112900	213133970	11600	11590	11600	11590	56
472	20240424	112800	212484810	11600	11580	11600	11580	1128
473	20240424	112700	199410730	11580	11580	11580	11580	0
474	20240424	112600	199410730	11580	11580	11580	11580	0
475	20240424	112500	199410730	11580	11580	11590	11580	64
476	20240424	112400	198669600	11580	11580	11580	11580	5
477	20240424	112300	198611700	11570	11570	11570	11570	20
478	20240424	112200	198380300	11580	11580	11580	11580	0
479	20240424	112100	198380300	11580	11580	11580	11580	27
480	20240424	112000	198067640	11580	11590	11590	11580	135
481	20240424	111900	196503240	11580	11580	11580	11580	0
482	20240424	111800	196503240	11580	11580	11580	11580	0
483	20240424	111700	196503240	11580	11580	11580	11580	58
484	20240424	111600	195831600	11580	11580	11580	11580	44
485	20240424	111500	195322080	11580	11580	11580	11580	0
486	20240424	111400	195322080	11580	11580	11590	11580	64
487	20240424	111300	194580950	11580	11580	11580	11580	45
488	20240424	111200	194059850	11580	11580	11580	11580	20
489	20240424	111100	193828250	11580	11580	11580	11580	0
490	20240424	111000	193828250	11580	11580	11580	11580	0
491	20240424	110900	193828250	11580	11580	11580	11580	40
492	20240424	110800	193365050	11590	11590	11590	11590	11
493	20240424	110700	193237560	11590	11580	11590	11580	142
494	20240424	110600	191592190	11560	11560	11560	11560	60
495	20240424	110500	190898590	11590	11570	11590	11570	68
496	20240424	110400	190111780	11570	11580	11580	11550	421
497	20240424	110300	185242070	11590	11580	11590	11580	80
498	20240424	110200	184315220	11590	11590	11590	11590	1
499	20240424	110100	184303630	11590	11590	11590	11560	297
500	20240424	110000	180869610	11590	11590	11590	11590	0
501	20240424	105900	180869610	11590	11590	11590	11590	0
502	20240424	105800	180869610	11590	11590	11590	11560	21
503	20240424	105700	180626630	11600	11600	11600	11600	1
504	20240424	105600	180615030	11590	11580	11590	11580	59
505	20240424	105500	179931230	11560	11580	11580	11560	21
506	20240424	105400	179688450	11580	11580	11580	11580	0
507	20240424	105300	179688450	11580	11590	11590	11550	36
508	20240424	105200	179272030	11600	11590	11600	11590	21
509	20240424	105100	179028440	11590	11590	11590	11560	410
510	20240424	105000	174285110	11590	11590	11590	11590	20
511	20240424	104900	174053310	11590	11590	11590	11580	436
512	20240424	104800	169002140	11590	11590	11590	11590	0
513	20240424	104700	169002140	11590	11600	11600	11590	185
514	20240424	104600	166856340	11600	11610	11610	11600	731
515	20240424	104500	158375430	11600	11600	11600	11600	25
516	20240424	104400	158085430	11610	11610	11610	11610	3
517	20240424	104300	158050600	11600	11600	11600	11600	0
518	20240424	104200	158050600	11600	11610	11610	11600	21
519	20240424	104100	157806990	11610	11610	11610	11610	3
520	20240424	104000	157772160	11610	11610	11610	11610	63
521	20240424	103900	157040730	11600	11600	11600	11600	20
522	20240424	103800	156808730	11620	11620	11620	11620	12
523	20240424	103700	156669290	11600	11600	11600	11600	0
524	20240424	103600	156669290	11600	11610	11610	11600	150
525	20240424	103500	154927990	11610	11610	11610	11610	10
526	20240424	103400	154811890	11610	11610	11610	11610	24
527	20240424	103300	154533250	11610	11610	11610	11610	200
528	20240424	103200	152211250	11610	11620	11620	11610	102
529	20240424	103100	151027020	11620	11620	11620	11620	235
530	20240424	103000	148296320	11630	11630	11630	11630	10
531	20240424	102900	148180020	11620	11620	11620	11620	0
532	20240424	102800	148180020	11620	11620	11620	11620	20
533	20240424	102700	147947620	11620	11620	11620	11620	0
534	20240424	102600	147947620	11620	11600	11620	11600	31
535	20240424	102500	147587800	11600	11600	11600	11600	0
536	20240424	102400	147587800	11600	11610	11610	11600	17
537	20240424	102300	147390580	11600	11610	11610	11600	23
538	20240424	102200	147123750	11600	11600	11600	11600	0
539	20240424	102100	147123750	11600	11600	11600	11600	0
540	20240424	102000	147123750	11600	11610	11610	11600	70
541	20240424	101900	146311250	11610	11610	11610	11610	0
542	20240424	101800	146311250	11610	11610	11610	11610	493
543	20240424	101700	140587520	11610	11620	11620	11610	1108
544	20240424	101600	127722760	11620	11620	11620	11620	0
545	20240424	101500	127722760	11620	11620	11620	11610	60
546	20240424	101400	127025760	11620	11620	11620	11620	50
547	20240424	101300	126444760	11620	11620	11620	11620	37
548	20240424	101200	126014820	11620	11610	11620	11610	21
549	20240424	101100	125771000	11610	11610	11610	11610	44
550	20240424	101000	125260160	11630	11620	11630	11610	991
551	20240424	100900	113751650	11620	11620	11620	11620	25
552	20240424	100800	113461150	11630	11630	11630	11630	0
553	20240424	100700	113461150	11630	11620	11630	11620	456
554	20240424	100600	108161920	11630	11640	11640	11630	123
555	20240424	100500	106730280	11640	11640	11640	11640	0
556	20240424	100400	106730280	11640	11630	11660	11630	393
557	20240424	100300	102157310	11620	11620	11630	11620	325
558	20240424	100200	98380180	11630	11630	11630	11630	0
559	20240424	100100	98380180	11630	11630	11630	11630	950
560	20240424	100000	87331680	11640	11640	11640	11640	42
561	20240424	095900	86842800	11660	11640	11660	11640	10
562	20240424	095800	86726220	11640	11640	11640	11640	20
563	20240424	095700	86493420	11660	11650	11660	11650	35
564	20240424	095600	86085660	11650	11640	11650	11640	68
565	20240424	095500	85293670	11640	11650	11650	11640	151
566	20240424	095400	83536020	11650	11650	11660	11650	217
567	20240424	095300	81006940	11660	11660	11660	11650	24
568	20240424	095200	80727300	11650	11650	11650	11650	136
569	20240424	095100	79142900	11650	11650	11650	11650	22
570	20240424	095000	78886600	11650	11650	11650	11650	41
571	20240424	094900	78408950	11650	11650	11650	11650	3
572	20240424	094800	78374000	11640	11640	11640	11640	1
573	20240424	094700	78362360	11640	11640	11640	11640	1
574	20240424	094600	78350720	11640	11640	11640	11640	5
575	20240424	094500	78292520	11650	11650	11650	11650	3
576	20240424	094400	78257570	11630	11630	11630	11630	2
577	20240424	094300	78234310	11630	11630	11630	11630	7
578	20240424	094200	78152900	11630	11650	11650	11630	4
579	20240424	094100	78106360	11650	11650	11650	11650	0
580	20240424	094000	78106360	11650	11630	11650	11630	202
581	20240424	093900	75756320	11630	11630	11630	11620	198
582	20240424	093800	73453680	11630	11620	11630	11620	200
583	20240424	093700	71128300	11620	11600	11630	11600	533
584	20240424	093600	64939300	11610	11610	11610	11610	19
585	20240424	093500	64718710	11600	11610	11610	11600	16
586	20240424	093400	64533080	11610	11600	11610	11590	66
587	20240424	093300	63768020	11600	11600	11600	11590	88
588	20240424	093200	62747250	11600	11610	11610	11600	17
589	20240424	093100	62550000	11610	11600	11610	11600	72
590	20240424	093000	61714680	11610	11610	11610	11600	26
591	20240424	092900	61412850	11610	11600	11610	11600	268
592	20240424	092800	58303730	11610	11600	11610	11600	12
593	20240424	092700	58164430	11600	11610	11610	11600	112
594	20240424	092600	56865140	11610	11610	11610	11610	0
595	20240424	092500	56865140	11610	11600	11610	11600	153
596	20240424	092400	55090310	11610	11610	11610	11610	4
597	20240424	092300	55043870	11610	11620	11620	11610	33
598	20240424	092200	54660610	11610	11620	11620	11610	17
599	20240424	092100	54463100	11620	11630	11630	11620	13
600	20240424	092000	54311940	11620	11620	11620	11620	443
601	20240424	091900	49164280	11620	11620	11620	11620	3
602	20240424	091800	49129420	11620	11640	11640	11620	3
603	20240424	091700	49094540	11640	11640	11640	11640	3
604	20240424	091600	49059620	11640	11650	11660	11640	158
605	20240424	091500	47218510	11650	11650	11650	11650	122
606	20240424	091400	45797210	11650	11650	11650	11650	8
607	20240424	091300	45704010	11650	11650	11650	11650	7
608	20240424	091200	45622460	11660	11670	11670	11660	205
609	20240424	091100	43231490	11680	11670	11680	11670	7
610	20240424	091000	43149790	11680	11680	11680	11670	85
611	20240424	090900	42157120	11670	11670	11680	11670	69
612	20240424	090800	41351830	11680	11650	11680	11650	19
613	20240424	090700	41130030	11690	11690	11690	11690	95
614	20240424	090600	40019480	11670	11700	11700	11670	451
615	20240424	090500	34755460	11700	11670	11700	11670	756
616	20240424	090400	25926980	11680	11680	11690	11680	318
617	20240424	090300	22211970	11680	11680	11680	11660	114
618	20240424	090200	20880610	11680	11680	11680	11680	43
619	20240424	090100	20378370	11640	11650	11650	11640	54
620	20240424	090000	19749540	11690	11640	11700	11640	1695