KissMeData/136540/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202200	150603130	12410	12410	12410	12410	799
3	20240424	202100	150603130	12410	12410	12410	12410	0
4	20240424	202000	150603130	12410	12410	12410	12410	0
5	20240424	201900	150603130	12410	12410	12410	12410	0
6	20240424	201800	150603130	12410	12410	12410	12410	0
7	20240424	201700	150603130	12410	12410	12410	12410	0
8	20240424	201600	150603130	12410	12410	12410	12410	0
9	20240424	201500	150603130	12410	12410	12410	12410	0
10	20240424	201400	150603130	12410	12410	12410	12410	0
11	20240424	201300	150603130	12410	12410	12410	12410	0
12	20240424	201200	150603130	12410	12410	12410	12410	0
13	20240424	201100	150603130	12410	12410	12410	12410	0
14	20240424	201000	150603130	12410	12410	12410	12410	0
15	20240424	200900	150603130	12410	12410	12410	12410	0
16	20240424	200800	150603130	12410	12410	12410	12410	0
17	20240424	200700	150603130	12410	12410	12410	12410	0
18	20240424	200600	150603130	12410	12410	12410	12410	0
19	20240424	200500	150603130	12410	12410	12410	12410	0
20	20240424	200400	150603130	12410	12410	12410	12410	0
21	20240424	200300	150603130	12410	12410	12410	12410	0
22	20240424	200200	150603130	12410	12410	12410	12410	0
23	20240424	200100	150603130	12410	12410	12410	12410	0
24	20240424	200000	150603130	12410	12410	12410	12410	0
25	20240424	195900	150603130	12410	12410	12410	12410	0
26	20240424	195800	150603130	12410	12410	12410	12410	0
27	20240424	195700	150603130	12410	12410	12410	12410	0
28	20240424	195600	150603130	12410	12410	12410	12410	0
29	20240424	195500	150603130	12410	12410	12410	12410	0
30	20240424	195400	150603130	12410	12410	12410	12410	0
31	20240424	195300	150603130	12410	12410	12410	12410	0
32	20240424	195200	150603130	12410	12410	12410	12410	799
33	20240424	195100	150603130	12410	12410	12410	12410	0
34	20240424	195000	150603130	12410	12410	12410	12410	0
35	20240424	194900	150603130	12410	12410	12410	12410	0
36	20240424	194800	150603130	12410	12410	12410	12410	0
37	20240424	194700	150603130	12410	12410	12410	12410	0
38	20240424	194600	150603130	12410	12410	12410	12410	0
39	20240424	194500	150603130	12410	12410	12410	12410	0
40	20240424	194400	150603130	12410	12410	12410	12410	0
41	20240424	194300	150603130	12410	12410	12410	12410	0
42	20240424	194200	150603130	12410	12410	12410	12410	0
43	20240424	194100	150603130	12410	12410	12410	12410	0
44	20240424	194000	150603130	12410	12410	12410	12410	0
45	20240424	193900	150603130	12410	12410	12410	12410	0
46	20240424	193800	150603130	12410	12410	12410	12410	0
47	20240424	193700	150603130	12410	12410	12410	12410	0
48	20240424	193600	150603130	12410	12410	12410	12410	0
49	20240424	193500	150603130	12410	12410	12410	12410	0
50	20240424	193400	150603130	12410	12410	12410	12410	0
51	20240424	193300	150603130	12410	12410	12410	12410	0
52	20240424	193200	150603130	12410	12410	12410	12410	0
53	20240424	193100	150603130	12410	12410	12410	12410	0
54	20240424	193000	150603130	12410	12410	12410	12410	0
55	20240424	192900	150603130	12410	12410	12410	12410	0
56	20240424	192800	150603130	12410	12410	12410	12410	0
57	20240424	192700	150603130	12410	12410	12410	12410	0
58	20240424	192600	150603130	12410	12410	12410	12410	0
59	20240424	192500	150603130	12410	12410	12410	12410	0
60	20240424	192400	150603130	12410	12410	12410	12410	0
61	20240424	192300	150603130	12410	12410	12410	12410	0
62	20240424	192200	150603130	12410	12410	12410	12410	799
63	20240424	192100	150603130	12410	12410	12410	12410	0
64	20240424	192000	150603130	12410	12410	12410	12410	0
65	20240424	191900	150603130	12410	12410	12410	12410	0
66	20240424	191800	150603130	12410	12410	12410	12410	0
67	20240424	191700	150603130	12410	12410	12410	12410	0
68	20240424	191600	150603130	12410	12410	12410	12410	0
69	20240424	191500	150603130	12410	12410	12410	12410	0
70	20240424	191400	150603130	12410	12410	12410	12410	0
71	20240424	191300	150603130	12410	12410	12410	12410	0
72	20240424	191200	150603130	12410	12410	12410	12410	0
73	20240424	191100	150603130	12410	12410	12410	12410	0
74	20240424	191000	150603130	12410	12410	12410	12410	0
75	20240424	190900	150603130	12410	12410	12410	12410	0
76	20240424	190800	150603130	12410	12410	12410	12410	0
77	20240424	190700	150603130	12410	12410	12410	12410	0
78	20240424	190600	150603130	12410	12410	12410	12410	0
79	20240424	190500	150603130	12410	12410	12410	12410	0
80	20240424	190400	150603130	12410	12410	12410	12410	0
81	20240424	190300	150603130	12410	12410	12410	12410	0
82	20240424	190200	150603130	12410	12410	12410	12410	0
83	20240424	190100	150603130	12410	12410	12410	12410	0
84	20240424	190000	150603130	12410	12410	12410	12410	0
85	20240424	185900	150603130	12410	12410	12410	12410	0
86	20240424	185800	150603130	12410	12410	12410	12410	0
87	20240424	185700	150603130	12410	12410	12410	12410	0
88	20240424	185600	150603130	12410	12410	12410	12410	0
89	20240424	185500	150603130	12410	12410	12410	12410	0
90	20240424	185400	150603130	12410	12410	12410	12410	0
91	20240424	185300	150603130	12410	12410	12410	12410	0
92	20240424	185200	150603130	12410	12410	12410	12410	799
93	20240424	185100	150603130	12410	12410	12410	12410	0
94	20240424	185000	150603130	12410	12410	12410	12410	0
95	20240424	184900	150603130	12410	12410	12410	12410	0
96	20240424	184800	150603130	12410	12410	12410	12410	0
97	20240424	184700	150603130	12410	12410	12410	12410	0
98	20240424	184600	150603130	12410	12410	12410	12410	0
99	20240424	184500	150603130	12410	12410	12410	12410	0
100	20240424	184400	150603130	12410	12410	12410	12410	0
101	20240424	184300	150603130	12410	12410	12410	12410	0
102	20240424	184200	150603130	12410	12410	12410	12410	0
103	20240424	184100	150603130	12410	12410	12410	12410	0
104	20240424	184000	150603130	12410	12410	12410	12410	0
105	20240424	183900	150603130	12410	12410	12410	12410	0
106	20240424	183800	150603130	12410	12410	12410	12410	0
107	20240424	183700	150603130	12410	12410	12410	12410	0
108	20240424	183600	150603130	12410	12410	12410	12410	0
109	20240424	183500	150603130	12410	12410	12410	12410	0
110	20240424	183400	150603130	12410	12410	12410	12410	0
111	20240424	183300	150603130	12410	12410	12410	12410	0
112	20240424	183200	150603130	12410	12410	12410	12410	0
113	20240424	183100	150603130	12410	12410	12410	12410	0
114	20240424	183000	150603130	12410	12410	12410	12410	0
115	20240424	182900	150603130	12410	12410	12410	12410	0
116	20240424	182800	150603130	12410	12410	12410	12410	0
117	20240424	182700	150603130	12410	12410	12410	12410	0
118	20240424	182600	150603130	12410	12410	12410	12410	0
119	20240424	182500	150603130	12410	12410	12410	12410	0
120	20240424	182400	150603130	12410	12410	12410	12410	0
121	20240424	182300	150603130	12410	12410	12410	12410	0
122	20240424	182200	150603130	12410	12410	12410	12410	799
123	20240424	182100	150603130	12410	12410	12410	12410	0
124	20240424	182000	150603130	12410	12410	12410	12410	0
125	20240424	181900	150603130	12410	12410	12410	12410	0
126	20240424	181800	150603130	12410	12410	12410	12410	0
127	20240424	181700	150603130	12410	12410	12410	12410	0
128	20240424	181600	150603130	12410	12410	12410	12410	0
129	20240424	181500	150603130	12410	12410	12410	12410	0
130	20240424	181400	150603130	12410	12410	12410	12410	0
131	20240424	181300	150603130	12410	12410	12410	12410	0
132	20240424	181200	150603130	12410	12410	12410	12410	0
133	20240424	181100	150603130	12410	12410	12410	12410	0
134	20240424	181000	150603130	12410	12410	12410	12410	0
135	20240424	180900	150603130	12410	12410	12410	12410	0
136	20240424	180800	150603130	12410	12410	12410	12410	0
137	20240424	180700	150603130	12410	12410	12410	12410	0
138	20240424	180600	150603130	12410	12410	12410	12410	0
139	20240424	180500	150603130	12410	12410	12410	12410	0
140	20240424	180400	150603130	12410	12410	12410	12410	0
141	20240424	180300	150603130	12410	12410	12410	12410	0
142	20240424	180200	150603130	12410	12410	12410	12410	0
143	20240424	180100	150603130	12410	12410	12410	12410	0
144	20240424	180000	150603130	12410	12410	12410	12410	0
145	20240424	175900	150603130	12410	12410	12410	12410	0
146	20240424	175800	150603130	12410	12410	12410	12410	0
147	20240424	175700	150603130	12410	12410	12410	12410	0
148	20240424	175600	150603130	12410	12410	12410	12410	0
149	20240424	175500	150603130	12410	12410	12410	12410	0
150	20240424	175400	150603130	12410	12410	12410	12410	0
151	20240424	175300	150603130	12410	12410	12410	12410	0
152	20240424	175200	150603130	12410	12410	12410	12410	799
153	20240424	175100	150603130	12410	12410	12410	12410	0
154	20240424	175000	150603130	12410	12410	12410	12410	0
155	20240424	174900	150603130	12410	12410	12410	12410	0
156	20240424	174800	150603130	12410	12410	12410	12410	0
157	20240424	174700	150603130	12410	12410	12410	12410	0
158	20240424	174600	150603130	12410	12410	12410	12410	0
159	20240424	174500	150603130	12410	12410	12410	12410	0
160	20240424	174400	150603130	12410	12410	12410	12410	0
161	20240424	174300	150603130	12410	12410	12410	12410	0
162	20240424	174200	150603130	12410	12410	12410	12410	0
163	20240424	174100	150603130	12410	12410	12410	12410	0
164	20240424	174000	150603130	12410	12410	12410	12410	0
165	20240424	173900	150603130	12410	12410	12410	12410	0
166	20240424	173800	150603130	12410	12410	12410	12410	0
167	20240424	173700	150603130	12410	12410	12410	12410	0
168	20240424	173600	150603130	12410	12410	12410	12410	0
169	20240424	173500	150603130	12410	12410	12410	12410	0
170	20240424	173400	150603130	12410	12410	12410	12410	0
171	20240424	173300	150603130	12410	12410	12410	12410	0
172	20240424	173200	150603130	12410	12410	12410	12410	0
173	20240424	173100	150603130	12410	12410	12410	12410	0
174	20240424	173000	150603130	12410	12410	12410	12410	0
175	20240424	172900	150603130	12410	12410	12410	12410	0
176	20240424	172800	150603130	12410	12410	12410	12410	0
177	20240424	172700	150603130	12410	12410	12410	12410	0
178	20240424	172600	150603130	12410	12410	12410	12410	0
179	20240424	172500	150603130	12410	12410	12410	12410	0
180	20240424	172400	150603130	12410	12410	12410	12410	0
181	20240424	172300	150603130	12410	12410	12410	12410	0
182	20240424	172200	150603130	12410	12410	12410	12410	799
183	20240424	172100	150603130	12410	12410	12410	12410	0
184	20240424	172000	150603130	12410	12410	12410	12410	0
185	20240424	171900	150603130	12410	12410	12410	12410	0
186	20240424	171800	150603130	12410	12410	12410	12410	0
187	20240424	171700	150603130	12410	12410	12410	12410	0
188	20240424	171600	150603130	12410	12410	12410	12410	0
189	20240424	171500	150603130	12410	12410	12410	12410	0
190	20240424	171400	150603130	12410	12410	12410	12410	0
191	20240424	171300	150603130	12410	12410	12410	12410	0
192	20240424	171200	150603130	12410	12410	12410	12410	0
193	20240424	171100	150603130	12410	12410	12410	12410	0
194	20240424	171000	150603130	12410	12410	12410	12410	0
195	20240424	170900	150603130	12410	12410	12410	12410	0
196	20240424	170800	150603130	12410	12410	12410	12410	0
197	20240424	170700	150603130	12410	12410	12410	12410	0
198	20240424	170600	150603130	12410	12410	12410	12410	0
199	20240424	170500	150603130	12410	12410	12410	12410	0
200	20240424	170400	150603130	12410	12410	12410	12410	0
201	20240424	170300	150603130	12410	12410	12410	12410	0
202	20240424	170200	150603130	12410	12410	12410	12410	0
203	20240424	170100	150603130	12410	12410	12410	12410	0
204	20240424	170000	150603130	12410	12410	12410	12410	0
205	20240424	165900	150603130	12410	12410	12410	12410	0
206	20240424	165800	150603130	12410	12410	12410	12410	0
207	20240424	165700	150603130	12410	12410	12410	12410	0
208	20240424	165600	150603130	12410	12410	12410	12410	0
209	20240424	165500	150603130	12410	12410	12410	12410	0
210	20240424	165400	150603130	12410	12410	12410	12410	0
211	20240424	165300	150603130	12410	12410	12410	12410	0
212	20240424	165200	150603130	12410	12410	12410	12410	799
213	20240424	165100	150603130	12410	12410	12410	12410	0
214	20240424	165000	150603130	12410	12410	12410	12410	0
215	20240424	164900	150603130	12410	12410	12410	12410	0
216	20240424	164800	150603130	12410	12410	12410	12410	0
217	20240424	164700	150603130	12410	12410	12410	12410	0
218	20240424	164600	150603130	12410	12410	12410	12410	0
219	20240424	164500	150603130	12410	12410	12410	12410	0
220	20240424	164400	150603130	12410	12410	12410	12410	0
221	20240424	164300	150603130	12410	12410	12410	12410	0
222	20240424	164200	150603130	12410	12410	12410	12410	0
223	20240424	164100	150603130	12410	12410	12410	12410	0
224	20240424	164000	150603130	12410	12410	12410	12410	0
225	20240424	163900	150603130	12410	12410	12410	12410	0
226	20240424	163800	150603130	12410	12410	12410	12410	0
227	20240424	163700	150603130	12410	12410	12410	12410	0
228	20240424	163600	150603130	12410	12410	12410	12410	0
229	20240424	163500	150603130	12410	12410	12410	12410	0
230	20240424	163400	150603130	12410	12410	12410	12410	0
231	20240424	163300	150603130	12410	12410	12410	12410	0
232	20240424	163200	150603130	12410	12410	12410	12410	0
233	20240424	163100	150603130	12410	12410	12410	12410	0
234	20240424	163000	150603130	12410	12410	12410	12410	0
235	20240424	162900	150603130	12410	12410	12410	12410	0
236	20240424	162800	150603130	12410	12410	12410	12410	0
237	20240424	162700	150603130	12410	12410	12410	12410	0
238	20240424	162600	150603130	12410	12410	12410	12410	0
239	20240424	162500	150603130	12410	12410	12410	12410	0
240	20240424	162400	150603130	12410	12410	12410	12410	0
241	20240424	162300	150603130	12410	12410	12410	12410	0
242	20240424	162200	150603130	12410	12410	12410	12410	799
243	20240424	162100	150603130	12410	12410	12410	12410	0
244	20240424	162000	150603130	12410	12410	12410	12410	0
245	20240424	161900	150603130	12410	12410	12410	12410	0
246	20240424	161800	150603130	12410	12410	12410	12410	0
247	20240424	161700	150603130	12410	12410	12410	12410	0
248	20240424	161600	150603130	12410	12410	12410	12410	0
249	20240424	161500	150603130	12410	12410	12410	12410	0
250	20240424	161400	150603130	12410	12410	12410	12410	0
251	20240424	161300	150603130	12410	12410	12410	12410	0
252	20240424	161200	150603130	12410	12410	12410	12410	0
253	20240424	161100	150603130	12410	12410	12410	12410	0
254	20240424	161000	150603130	12410	12410	12410	12410	0
255	20240424	160900	150603130	12410	12410	12410	12410	0
256	20240424	160800	150603130	12410	12410	12410	12410	0
257	20240424	160700	150603130	12410	12410	12410	12410	0
258	20240424	160600	150603130	12410	12410	12410	12410	0
259	20240424	160500	150603130	12410	12410	12410	12410	0
260	20240424	160400	150603130	12410	12410	12410	12410	0
261	20240424	160300	150603130	12410	12410	12410	12410	0
262	20240424	160200	150603130	12410	12410	12410	12410	0
263	20240424	160100	150603130	12410	12410	12410	12410	0
264	20240424	160000	150603130	12410	12410	12410	12410	0
265	20240424	155900	150603130	12410	12410	12410	12410	0
266	20240424	155800	150603130	12410	12410	12410	12410	0
267	20240424	155700	150603130	12410	12410	12410	12410	0
268	20240424	155600	150603130	12410	12410	12410	12410	0
269	20240424	155500	150603130	12410	12410	12410	12410	0
270	20240424	155400	150603130	12410	12410	12410	12410	0
271	20240424	155300	150603130	12410	12410	12410	12410	0
272	20240424	155200	150603130	12410	12410	12410	12410	799
273	20240424	155100	150603130	12410	12410	12410	12410	0
274	20240424	155000	150603130	12410	12410	12410	12410	0
275	20240424	154900	150603130	12410	12410	12410	12410	0
276	20240424	154800	150603130	12410	12410	12410	12410	0
277	20240424	154700	150603130	12410	12410	12410	12410	0
278	20240424	154600	150603130	12410	12410	12410	12410	0
279	20240424	154500	150603130	12410	12410	12410	12410	0
280	20240424	154400	150603130	12410	12410	12410	12410	0
281	20240424	154300	150603130	12410	12410	12410	12410	0
282	20240424	154200	150603130	12410	12410	12410	12410	0
283	20240424	154100	150603130	12410	12410	12410	12410	0
284	20240424	154000	150603130	12410	12410	12410	12410	0
285	20240424	153900	150603130	12410	12410	12410	12410	0
286	20240424	153800	150603130	12410	12410	12410	12410	0
287	20240424	153700	150603130	12410	12410	12410	12410	0
288	20240424	153600	150603130	12410	12410	12410	12410	0
289	20240424	153500	150603130	12410	12410	12410	12410	0
290	20240424	153400	150603130	12410	12410	12410	12410	0
291	20240424	153300	150603130	12410	12410	12410	12410	0
292	20240424	153200	150603130	12410	12410	12410	12410	0
293	20240424	153100	150603130	12410	12410	12410	12410	0
294	20240424	153000	150603130	12410	12410	12410	12410	799
295	20240424	152900	140687540	12380	12380	12380	12380	0
296	20240424	152800	140687540	12380	12380	12380	12380	0
297	20240424	152700	140687540	12380	12380	12380	12380	0
298	20240424	152600	140687540	12380	12380	12380	12380	0
299	20240424	152500	140687540	12380	12380	12380	12380	0
300	20240424	152400	140687540	12380	12380	12380	12380	0
301	20240424	152300	140687540	12380	12380	12380	12380	0
302	20240424	152200	140687540	12380	12380	12380	12380	0
303	20240424	152100	140687540	12380	12380	12380	12380	0
304	20240424	152000	140687540	12380	12380	12380	12380	0
305	20240424	151900	140687540	12380	12400	12420	12380	33
306	20240424	151800	140278340	12420	12420	12420	12400	3
307	20240424	151700	140241100	12420	12420	12420	12400	36
308	20240424	151600	139794240	12420	12420	12420	12400	19
309	20240424	151500	139558300	12420	12400	12420	12400	5
310	20240424	151400	139496280	12400	12410	12420	12400	131
311	20240424	151300	137870500	12410	12410	12410	12400	45
312	20240424	151200	137312080	12410	12410	12410	12410	11
313	20240424	151100	137175570	12410	12400	12410	12400	28
314	20240424	151000	136828200	12400	12400	12420	12400	25
315	20240424	150900	136518000	12420	12420	12420	12400	52
316	20240424	150800	135872260	12420	12400	12420	12400	16
317	20240424	150700	135673660	12420	12420	12420	12380	22
318	20240424	150600	135400620	12380	12420	12420	12380	48
319	20240424	150500	134805020	12380	12420	12420	12380	22
320	20240424	150400	134532070	12420	12410	12420	12380	107
321	20240424	150300	133204420	12410	12410	12410	12410	42
322	20240424	150200	132683200	12410	12410	12410	12410	28
323	20240424	150100	132335720	12410	12420	12420	12410	9
324	20240424	150000	132224020	12420	12420	12420	12420	17
325	20240424	145900	132012880	12420	12420	12420	12420	11
326	20240424	145800	131876260	12410	12410	12410	12410	43
327	20240424	145700	131342630	12410	12410	12410	12390	16
328	20240424	145600	131144230	12410	12390	12410	12390	23
329	20240424	145500	130858900	12410	12410	12410	12390	76
330	20240424	145400	129916180	12390	12410	12410	12390	61
331	20240424	145300	129159990	12410	12410	12410	12410	8
332	20240424	145200	129060710	12410	12410	12410	12410	9
333	20240424	145100	128949020	12390	12410	12410	12390	21
334	20240424	145000	128688650	12390	12410	12410	12390	33
335	20240424	144900	128279420	12410	12410	12410	12410	9
336	20240424	144800	128167730	12410	12420	12420	12410	96
337	20240424	144700	126976170	12420	12410	12420	12410	140
338	20240424	144600	125238670	12420	12420	12420	12410	12
339	20240424	144500	125089650	12420	12420	12420	12420	8
340	20240424	144400	124990290	12420	12420	12420	12420	36
341	20240424	144300	124543170	12420	12420	12420	12420	9
342	20240424	144200	124431390	12420	12420	12420	12420	16
343	20240424	144100	124232670	12420	12420	12420	12420	8
344	20240424	144000	124133310	12420	12420	12420	12420	36
345	20240424	143900	123686190	12420	12420	12420	12420	17
346	20240424	143800	123475050	12420	12420	12420	12420	16
347	20240424	143700	123276330	12420	12420	12420	12400	25
348	20240424	143600	122965890	12420	12420	12420	12420	16
349	20240424	143500	122767170	12420	12420	12420	12420	8
350	20240424	143400	122667810	12420	12420	12420	12420	16
351	20240424	143300	122469090	12420	12420	12420	12420	28
352	20240424	143200	122121330	12420	12420	12420	12420	116
353	20240424	143100	120680610	12420	12420	12420	12420	9
354	20240424	143000	120568830	12420	12430	12430	12420	17
355	20240424	142900	120357530	12430	12430	12430	12430	28
356	20240424	142800	120009490	12430	12430	12430	12430	17
357	20240424	142700	119798180	12420	12420	12430	12420	75
358	20240424	142600	118866660	12420	12420	12420	12420	84
359	20240424	142500	117823380	12420	12420	12420	12420	13
360	20240424	142400	117661920	12420	12420	12420	12420	16
361	20240424	142300	117463200	12420	12420	12420	12420	8
362	20240424	142200	117363840	12420	12420	12420	12420	36
363	20240424	142100	116916720	12420	12420	12420	12420	8
364	20240424	142000	116817360	12420	12420	12420	12420	16
365	20240424	141900	116618640	12420	12420	12420	12420	36
366	20240424	141800	116171520	12420	12420	12420	12420	16
367	20240424	141700	115972800	12420	12400	12420	12400	5
368	20240424	141600	115910760	12420	12420	12420	12420	16
369	20240424	141500	115712040	12420	12420	12420	12420	28
370	20240424	141400	115364280	12420	12420	12420	12420	16
371	20240424	141300	115165560	12420	12420	12420	12420	11
372	20240424	141200	115028940	12420	12420	12420	12420	16
373	20240424	141100	114830220	12420	12410	12420	12400	36
374	20240424	141000	114383490	12410	12410	12410	12400	22
375	20240424	140900	114110500	12410	12410	12410	12410	8
376	20240424	140800	114011220	12410	12410	12410	12410	21
377	20240424	140700	113750610	12410	12410	12410	12410	12
378	20240424	140600	113601690	12410	12410	12410	12410	0
379	20240424	140500	113601690	12410	12410	12410	12410	0
380	20240424	140400	113601690	12410	12410	12410	12410	26
381	20240424	140300	113279030	12410	12410	12410	12410	0
382	20240424	140200	113279030	12410	12410	12410	12410	0
383	20240424	140100	113279030	12410	12410	12410	12410	0
384	20240424	140000	113279030	12410	12410	12410	12410	20
385	20240424	135900	113030830	12410	12410	12410	12410	0
386	20240424	135800	113030830	12410	12410	12410	12410	1
387	20240424	135700	113018420	12410	12410	12410	12410	20
388	20240424	135600	112770220	12410	12410	12410	12410	0
389	20240424	135500	112770220	12410	12410	12410	12410	0
390	20240424	135400	112770220	12410	12410	12410	12410	0
391	20240424	135300	112770220	12410	12410	12410	12410	23
392	20240424	135200	112484790	12410	12410	12410	12410	0
393	20240424	135100	112484790	12410	12410	12410	12410	0
394	20240424	135000	112484790	12410	12410	12410	12410	40
395	20240424	134900	111988390	12410	12410	12410	12410	10
396	20240424	134800	111864290	12410	12410	12410	12410	70
397	20240424	134700	110995590	12410	12410	12410	12410	0
398	20240424	134600	110995590	12410	12400	12410	12400	23
399	20240424	134500	110710380	12410	12410	12410	12410	0
400	20240424	134400	110710380	12410	12400	12410	12400	10
401	20240424	134300	110586370	12400	12400	12410	12400	101
402	20240424	134200	109333960	12410	12400	12410	12400	3
403	20240424	134100	109296750	12410	12410	12410	12410	0
404	20240424	134000	109296750	12410	12410	12410	12410	0
405	20240424	133900	109296750	12410	12410	12410	12410	20
406	20240424	133800	109048550	12410	12410	12410	12410	0
407	20240424	133700	109048550	12410	12410	12410	12410	1
408	20240424	133600	109036140	12410	12410	12410	12410	0
409	20240424	133500	109036140	12410	12410	12410	12410	20
410	20240424	133400	108787940	12410	12410	12410	12410	0
411	20240424	133300	108787940	12410	12410	12410	12410	0
412	20240424	133200	108787940	12410	12410	12410	12410	0
413	20240424	133100	108787940	12410	12410	12410	12410	61
414	20240424	133000	108030930	12410	12410	12410	12410	0
415	20240424	132900	108030930	12410	12410	12410	12410	0
416	20240424	132800	108030930	12410	12410	12410	12410	20
417	20240424	132700	107782730	12410	12410	12410	12410	0
418	20240424	132600	107782730	12410	12410	12410	12410	1
419	20240424	132500	107770320	12390	12390	12390	12390	3
420	20240424	132400	107733150	12410	12410	12410	12410	22
421	20240424	132300	107460130	12410	12410	12410	12410	0
422	20240424	132200	107460130	12410	12410	12410	12410	0
423	20240424	132100	107460130	12410	12410	12410	12410	20
424	20240424	132000	107211930	12410	12410	12410	12410	0
425	20240424	131900	107211930	12410	12400	12410	12390	236
426	20240424	131800	104284490	12400	12400	12400	12400	0
427	20240424	131700	104284490	12400	12400	12400	12390	44
428	20240424	131600	103738920	12400	12400	12400	12400	0
429	20240424	131500	103738920	12400	12400	12400	12400	1
430	20240424	131400	103726520	12390	12390	12390	12390	0
431	20240424	131300	103726520	12390	12390	12390	12390	2
432	20240424	131200	103701740	12410	12410	12410	12410	0
433	20240424	131100	103701740	12410	12410	12410	12410	0
434	20240424	131000	103701740	12410	12410	12410	12390	22
435	20240424	130900	103428740	12410	12390	12410	12390	16
436	20240424	130800	103230480	12410	12410	12410	12410	0
437	20240424	130700	103230480	12410	12410	12410	12410	0
438	20240424	130600	103230480	12410	12410	12410	12410	20
439	20240424	130500	102982280	12410	12410	12410	12410	0
440	20240424	130400	102982280	12410	12410	12410	12410	0
441	20240424	130300	102982280	12410	12410	12410	12410	0
442	20240424	130200	102982280	12410	12390	12410	12390	34
443	20240424	130100	102560600	12420	12420	12420	12420	1
444	20240424	130000	102548180	12390	12400	12400	12390	61
445	20240424	125900	101791980	12420	12420	12420	12420	25
446	20240424	125800	101481480	12420	12420	12420	12420	0
447	20240424	125700	101481480	12420	12420	12420	12420	0
448	20240424	125600	101481480	12420	12420	12420	12420	0
449	20240424	125500	101481480	12420	12420	12420	12420	20
450	20240424	125400	101233080	12420	12420	12420	12420	0
451	20240424	125300	101233080	12420	12420	12420	12420	0
452	20240424	125200	101233080	12420	12420	12420	12420	20
453	20240424	125100	100984680	12420	12410	12420	12410	17
454	20240424	125000	100773700	12410	12410	12410	12410	0
455	20240424	124900	100773700	12410	12410	12410	12410	0
456	20240424	124800	100773700	12410	12410	12410	12410	25
457	20240424	124700	100463450	12410	12410	12410	12410	0
458	20240424	124600	100463450	12410	12410	12410	12410	1
459	20240424	124500	100451040	12380	12390	12390	12380	58
460	20240424	124400	99732940	12410	12410	12410	12410	42
461	20240424	124300	99211720	12420	12420	12420	12420	1
462	20240424	124200	99199300	12420	12420	12420	12420	0
463	20240424	124100	99199300	12420	12420	12420	12420	20
464	20240424	124000	98950900	12420	12420	12420	12420	0
465	20240424	123900	98950900	12420	12420	12420	12420	0
466	20240424	123800	98950900	12420	12420	12420	12420	0
467	20240424	123700	98950900	12420	12420	12420	12420	40
468	20240424	123600	98454100	12420	12420	12420	12420	1
469	20240424	123500	98441680	12410	12410	12410	12410	0
470	20240424	123400	98441680	12410	12410	12410	12410	0
471	20240424	123300	98441680	12410	12410	12410	12410	0
472	20240424	123200	98441680	12410	12410	12410	12410	65
473	20240424	123100	97635030	12420	12420	12420	12420	0
474	20240424	123000	97635030	12420	12410	12420	12410	23
475	20240424	122900	97349400	12410	12410	12410	12410	1
476	20240424	122800	97336990	12410	12410	12410	12410	0
477	20240424	122700	97336990	12410	12410	12410	12410	0
478	20240424	122600	97336990	12410	12410	12410	12410	47
479	20240424	122500	96753720	12400	12400	12400	12400	0
480	20240424	122400	96753720	12400	12400	12400	12400	0
481	20240424	122300	96753720	12400	12400	12400	12400	40
482	20240424	122200	96257720	12360	12360	12360	12360	0
483	20240424	122100	96257720	12360	12360	12360	12360	0
484	20240424	122000	96257720	12360	12360	12360	12360	8
485	20240424	121900	96158840	12350	12410	12410	12350	324
486	20240424	121800	92142720	12410	12410	12410	12410	0
487	20240424	121700	92142720	12410	12410	12410	12410	0
488	20240424	121600	92142720	12410	12420	12420	12410	26
489	20240424	121500	91820020	12410	12410	12410	12410	1
490	20240424	121400	91807610	12420	12420	12420	12420	0
491	20240424	121300	91807610	12420	12420	12420	12420	5
492	20240424	121200	91745510	12420	12420	12420	12420	26
493	20240424	121100	91422590	12420	12420	12420	12420	0
494	20240424	121000	91422590	12420	12420	12420	12420	11
495	20240424	120900	91285970	12420	12420	12420	12420	6
496	20240424	120800	91211450	12420	12420	12420	12420	43
497	20240424	120700	90677390	12420	12420	12420	12420	18
498	20240424	120600	90453830	12420	12420	12420	12420	14
499	20240424	120500	90279950	12410	12410	12410	12410	0
500	20240424	120400	90279950	12410	12410	12410	12410	17
501	20240424	120300	90068980	12360	12360	12360	12360	0
502	20240424	120200	90068980	12360	12360	12360	12360	0
503	20240424	120100	90068980	12360	12360	12360	12360	0
504	20240424	120000	90068980	12360	12410	12410	12360	32
505	20240424	115900	89672810	12420	12420	12420	12410	85
506	20240424	115800	88617940	12410	12410	12410	12410	0
507	20240424	115700	88617940	12410	12410	12410	12410	13
508	20240424	115600	88456610	12410	12410	12410	12410	0
509	20240424	115500	88456610	12410	12410	12410	12410	0
510	20240424	115400	88456610	12410	12410	12410	12410	20
511	20240424	115300	88208410	12360	12360	12360	12360	0
512	20240424	115200	88208410	12360	12360	12360	12360	0
513	20240424	115100	88208410	12360	12360	12360	12360	0
514	20240424	115000	88208410	12360	12360	12360	12360	0
515	20240424	114900	88208410	12360	12360	12360	12360	17
516	20240424	114800	87998290	12360	12360	12360	12360	0
517	20240424	114700	87998290	12360	12360	12360	12360	25
518	20240424	114600	87689290	12360	12420	12420	12360	23
519	20240424	114500	87403810	12420	12400	12420	12400	101
520	20240424	114400	86151390	12420	12420	12420	12420	0
521	20240424	114300	86151390	12420	12420	12420	12420	20
522	20240424	114200	85902990	12420	12420	12420	12420	0
523	20240424	114100	85902990	12420	12420	12420	12420	1
524	20240424	114000	85890570	12350	12410	12410	12350	61
525	20240424	113900	85133620	12420	12420	12420	12420	20
526	20240424	113800	84885220	12420	12420	12420	12420	0
527	20240424	113700	84885220	12420	12420	12420	12420	0
528	20240424	113600	84885220	12420	12420	12420	12420	33
529	20240424	113500	84475360	12420	12420	12420	12420	0
530	20240424	113400	84475360	12420	12420	12420	12420	0
531	20240424	113300	84475360	12420	12420	12420	12420	0
532	20240424	113200	84475360	12420	12420	12420	12420	21
533	20240424	113100	84214540	12420	12420	12420	12420	0
534	20240424	113000	84214540	12420	12420	12420	12420	0
535	20240424	112900	84214540	12420	12410	12420	12410	2
536	20240424	112800	84189710	12410	12380	12410	12380	498
537	20240424	112700	78018660	12380	12380	12380	12380	0
538	20240424	112600	78018660	12380	12380	12380	12380	0
539	20240424	112500	78018660	12380	12380	12380	12350	25
540	20240424	112400	77709280	12380	12380	12380	12380	0
541	20240424	112300	77709280	12380	12380	12380	12380	0
542	20240424	112200	77709280	12380	12380	12380	12380	0
543	20240424	112100	77709280	12380	12380	12380	12350	33
544	20240424	112000	77301070	12380	12380	12380	12380	0
545	20240424	111900	77301070	12380	12350	12380	12350	15
546	20240424	111800	77115760	12380	12350	12380	12350	21
547	20240424	111700	76856350	12380	12380	12380	12380	20
548	20240424	111600	76608750	12380	12350	12380	12350	2
549	20240424	111500	76584020	12390	12390	12390	12390	0
550	20240424	111400	76584020	12390	12390	12390	12390	20
551	20240424	111300	76336220	12390	12390	12390	12390	0
552	20240424	111200	76336220	12390	12390	12390	12390	0
553	20240424	111100	76336220	12390	12390	12390	12390	0
554	20240424	111000	76336220	12390	12390	12390	12390	22
555	20240424	110900	76063640	12400	12400	12400	12400	0
556	20240424	110800	76063640	12400	12400	12400	12400	0
557	20240424	110700	76063640	12400	12400	12400	12350	23
558	20240424	110600	75778540	12400	12400	12400	12400	0
559	20240424	110500	75778540	12400	12400	12400	12400	10
560	20240424	110400	75654540	12400	12400	12400	12400	0
561	20240424	110300	75654540	12400	12400	12400	12400	20
562	20240424	110200	75406540	12400	12400	12400	12400	0
563	20240424	110100	75406540	12400	12400	12400	12400	0
564	20240424	110000	75406540	12400	12350	12400	12350	2
565	20240424	105900	75381790	12400	12400	12400	12400	124
566	20240424	105800	73844190	12400	12400	12400	12400	0
567	20240424	105700	73844190	12400	12400	12400	12400	0
568	20240424	105600	73844190	12400	12400	12400	12400	20
569	20240424	105500	73596190	12400	12400	12400	12400	0
570	20240424	105400	73596190	12400	12400	12400	12400	0
571	20240424	105300	73596190	12400	12400	12400	12400	0
572	20240424	105200	73596190	12400	12370	12400	12370	22
573	20240424	105100	73323420	12400	12370	12400	12370	2
574	20240424	105000	73298650	12400	12400	12400	12400	1
575	20240424	104900	73286250	12390	12390	12390	12390	36
576	20240424	104800	72840210	12400	12400	12400	12400	20
577	20240424	104700	72592210	12400	12400	12400	12400	0
578	20240424	104600	72592210	12400	12400	12400	12400	0
579	20240424	104500	72592210	12400	12390	12400	12390	21
580	20240424	104400	72332010	12390	12390	12390	12390	0
581	20240424	104300	72332010	12390	12340	12390	12330	52
582	20240424	104200	71690430	12340	12350	12400	12340	149
583	20240424	104100	69850850	12400	12400	12400	12350	540
584	20240424	104000	63177870	12380	12380	12380	12380	11
585	20240424	103900	63041690	12400	12400	12400	12400	0
586	20240424	103800	63041690	12400	12400	12400	12400	20
587	20240424	103700	62793690	12400	12400	12400	12400	0
588	20240424	103600	62793690	12400	12400	12400	12400	0
589	20240424	103500	62793690	12400	12400	12400	12400	0
590	20240424	103400	62793690	12400	12400	12400	12400	20
591	20240424	103300	62545690	12400	12400	12400	12400	0
592	20240424	103200	62545690	12400	12360	12400	12360	9
593	20240424	103100	62434410	12400	12400	12400	12400	0
594	20240424	103000	62434410	12400	12380	12400	12350	1467
595	20240424	102900	44284030	12400	12400	12400	12400	0
596	20240424	102800	44284030	12400	12400	12400	12380	345
597	20240424	102700	40006270	12400	12400	12400	12400	20
598	20240424	102600	39758270	12400	12400	12400	12400	0
599	20240424	102500	39758270	12400	12400	12400	12400	1
600	20240424	102400	39745870	12380	12380	12380	12380	8
601	20240424	102300	39646830	12400	12400	12400	12380	56
602	20240424	102200	38952730	12400	12400	12400	12400	0
603	20240424	102100	38952730	12400	12400	12400	12400	9
604	20240424	102000	38841130	12370	12410	12410	12370	72
605	20240424	101900	37950340	12370	12410	12410	12370	6
606	20240424	101800	37876080	12370	12380	12380	12370	7
607	20240424	101700	37789460	12380	12400	12400	12380	30
608	20240424	101600	37417480	12400	12400	12400	12400	0
609	20240424	101500	37417480	12400	12400	12400	12400	0
610	20240424	101400	37417480	12400	12400	12400	12400	0
611	20240424	101300	37417480	12400	12400	12400	12400	0
612	20240424	101200	37417480	12400	12420	12420	12400	48
613	20240424	101100	36821880	12400	12400	12400	12400	0
614	20240424	101000	36821880	12400	12400	12400	12400	37
615	20240424	100900	36363080	12400	12400	12400	12400	8
616	20240424	100800	36263880	12370	12370	12370	12370	0
617	20240424	100700	36263880	12370	12370	12370	12370	0
618	20240424	100600	36263880	12370	12370	12370	12370	0
619	20240424	100500	36263880	12370	12400	12400	12370	325
620	20240424	100400	32234720	12410	12410	12410	12410	43
621	20240424	100300	31701090	12420	12420	12420	12420	0
622	20240424	100200	31701090	12420	12380	12420	12380	11
623	20240424	100100	31564870	12420	12420	12420	12420	20
624	20240424	100000	31316470	12420	12410	12420	12410	32
625	20240424	095900	30919340	12420	12420	12420	12420	0
626	20240424	095800	30919340	12420	12420	12420	12420	20
627	20240424	095700	30670940	12420	12420	12420	12420	0
628	20240424	095600	30670940	12420	12420	12420	12420	11
629	20240424	095500	30534320	12370	12420	12420	12370	3
630	20240424	095400	30497160	12420	12420	12420	12420	21
631	20240424	095300	30236340	12420	12420	12420	12420	1
632	20240424	095200	30223920	12420	12420	12420	12420	0
633	20240424	095100	30223920	12420	12420	12420	12420	0
634	20240424	095000	30223920	12420	12420	12420	12420	20
635	20240424	094900	29975520	12420	12420	12420	12420	0
636	20240424	094800	29975520	12420	12420	12420	12420	0
637	20240424	094700	29975520	12420	12410	12420	12410	27
638	20240424	094600	29640440	12410	12410	12410	12410	0
639	20240424	094500	29640440	12410	12410	12410	12380	14
640	20240424	094400	29467060	12380	12380	12380	12380	50
641	20240424	094300	28848060	12410	12380	12410	12380	17
642	20240424	094200	28637570	12420	12420	12420	12420	0
643	20240424	094100	28637570	12420	12420	12420	12420	0
644	20240424	094000	28637570	12420	12420	12420	12420	20
645	20240424	093900	28389170	12420	12380	12430	12340	1559
646	20240424	093800	9086590	12360	12360	12360	12360	322
647	20240424	093700	5106670	12380	12380	12380	12380	0
648	20240424	093600	5106670	12380	12380	12380	12380	22
649	20240424	093500	4834310	12380	12380	12380	12380	0
650	20240424	093400	4834310	12380	12350	12380	12350	17
651	20240424	093300	4624280	12350	12350	12350	12350	6
652	20240424	093200	4550180	12380	12380	12380	12380	25
653	20240424	093100	4240680	12380	12370	12380	12350	24
654	20240424	093000	3943830	12370	12370	12370	12370	0
655	20240424	092900	3943830	12370	12370	12370	12370	29
656	20240424	092800	3585100	12370	12370	12370	12370	0
657	20240424	092700	3585100	12370	12370	12370	12370	1
658	20240424	092600	3572730	12340	12340	12340	12340	0
659	20240424	092500	3572730	12340	12370	12370	12340	25
660	20240424	092400	3263510	12370	12340	12370	12340	4
661	20240424	092300	3214120	12380	12380	12380	12340	31
662	20240424	092200	2830500	12380	12350	12380	12350	6
663	20240424	092100	2756370	12380	12360	12380	12350	135
664	20240424	092000	1086990	12340	12340	12340	12340	1
665	20240424	091900	1074650	12360	12340	12360	12340	10
666	20240424	091800	951200	12360	12360	12360	12360	24
667	20240424	091700	654560	12330	12330	12330	12330	1
668	20240424	091600	642230	12360	12360	12360	12360	0
669	20240424	091500	642230	12360	12360	12360	12360	0
670	20240424	091400	642230	12360	12360	12360	12360	1
671	20240424	091300	629870	12320	12320	12320	12320	3
672	20240424	091200	592910	12320	12320	12320	12320	0
673	20240424	091100	592910	12320	12320	12320	12320	1
674	20240424	091000	580590	12330	12330	12330	12330	0
675	20240424	090900	580590	12330	12330	12330	12330	0
676	20240424	090800	580590	12330	12330	12330	12330	12
677	20240424	090700	432630	12340	12340	12340	12340	0
678	20240424	090600	432630	12340	12370	12370	12340	21
679	20240424	090500	173310	12370	12370	12370	12370	0
680	20240424	090400	173310	12370	12370	12370	12370	0
681	20240424	090300	173310	12370	12370	12370	12370	0
682	20240424	090200	173310	12370	12370	12370	12370	0
683	20240424	090100	173310	12370	12370	12370	12370	1
684	20240424	090000	160940	12380	12380	12380	12380	13