KissMeData/267850/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205800	228210140	15890	15890	15890	15890	425
3	20240424	205700	228210140	15890	15890	15890	15890	0
4	20240424	205600	228210140	15890	15890	15890	15890	0
5	20240424	205500	228210140	15890	15890	15890	15890	0
6	20240424	205400	228210140	15890	15890	15890	15890	0
7	20240424	205300	228210140	15890	15890	15890	15890	0
8	20240424	205200	228210140	15890	15890	15890	15890	0
9	20240424	205100	228210140	15890	15890	15890	15890	0
10	20240424	205000	228210140	15890	15890	15890	15890	0
11	20240424	204900	228210140	15890	15890	15890	15890	0
12	20240424	204800	228210140	15890	15890	15890	15890	0
13	20240424	204700	228210140	15890	15890	15890	15890	0
14	20240424	204600	228210140	15890	15890	15890	15890	0
15	20240424	204500	228210140	15890	15890	15890	15890	0
16	20240424	204400	228210140	15890	15890	15890	15890	0
17	20240424	204300	228210140	15890	15890	15890	15890	0
18	20240424	204200	228210140	15890	15890	15890	15890	0
19	20240424	204100	228210140	15890	15890	15890	15890	0
20	20240424	204000	228210140	15890	15890	15890	15890	0
21	20240424	203900	228210140	15890	15890	15890	15890	0
22	20240424	203800	228210140	15890	15890	15890	15890	0
23	20240424	203700	228210140	15890	15890	15890	15890	0
24	20240424	203600	228210140	15890	15890	15890	15890	0
25	20240424	203500	228210140	15890	15890	15890	15890	0
26	20240424	203400	228210140	15890	15890	15890	15890	0
27	20240424	203300	228210140	15890	15890	15890	15890	0
28	20240424	203200	228210140	15890	15890	15890	15890	0
29	20240424	203100	228210140	15890	15890	15890	15890	0
30	20240424	203000	228210140	15890	15890	15890	15890	0
31	20240424	202900	228210140	15890	15890	15890	15890	0
32	20240424	202800	228210140	15890	15890	15890	15890	425
33	20240424	202700	228210140	15890	15890	15890	15890	0
34	20240424	202600	228210140	15890	15890	15890	15890	0
35	20240424	202500	228210140	15890	15890	15890	15890	0
36	20240424	202400	228210140	15890	15890	15890	15890	0
37	20240424	202300	228210140	15890	15890	15890	15890	0
38	20240424	202200	228210140	15890	15890	15890	15890	0
39	20240424	202100	228210140	15890	15890	15890	15890	0
40	20240424	202000	228210140	15890	15890	15890	15890	0
41	20240424	201900	228210140	15890	15890	15890	15890	0
42	20240424	201800	228210140	15890	15890	15890	15890	0
43	20240424	201700	228210140	15890	15890	15890	15890	0
44	20240424	201600	228210140	15890	15890	15890	15890	0
45	20240424	201500	228210140	15890	15890	15890	15890	0
46	20240424	201400	228210140	15890	15890	15890	15890	0
47	20240424	201300	228210140	15890	15890	15890	15890	0
48	20240424	201200	228210140	15890	15890	15890	15890	0
49	20240424	201100	228210140	15890	15890	15890	15890	0
50	20240424	201000	228210140	15890	15890	15890	15890	0
51	20240424	200900	228210140	15890	15890	15890	15890	0
52	20240424	200800	228210140	15890	15890	15890	15890	0
53	20240424	200700	228210140	15890	15890	15890	15890	0
54	20240424	200600	228210140	15890	15890	15890	15890	0
55	20240424	200500	228210140	15890	15890	15890	15890	0
56	20240424	200400	228210140	15890	15890	15890	15890	0
57	20240424	200300	228210140	15890	15890	15890	15890	0
58	20240424	200200	228210140	15890	15890	15890	15890	0
59	20240424	200100	228210140	15890	15890	15890	15890	0
60	20240424	200000	228210140	15890	15890	15890	15890	0
61	20240424	195900	228210140	15890	15890	15890	15890	0
62	20240424	195800	228210140	15890	15890	15890	15890	425
63	20240424	195700	228210140	15890	15890	15890	15890	0
64	20240424	195600	228210140	15890	15890	15890	15890	0
65	20240424	195500	228210140	15890	15890	15890	15890	0
66	20240424	195400	228210140	15890	15890	15890	15890	0
67	20240424	195300	228210140	15890	15890	15890	15890	0
68	20240424	195200	228210140	15890	15890	15890	15890	0
69	20240424	195100	228210140	15890	15890	15890	15890	0
70	20240424	195000	228210140	15890	15890	15890	15890	0
71	20240424	194900	228210140	15890	15890	15890	15890	0
72	20240424	194800	228210140	15890	15890	15890	15890	0
73	20240424	194700	228210140	15890	15890	15890	15890	0
74	20240424	194600	228210140	15890	15890	15890	15890	0
75	20240424	194500	228210140	15890	15890	15890	15890	0
76	20240424	194400	228210140	15890	15890	15890	15890	0
77	20240424	194300	228210140	15890	15890	15890	15890	0
78	20240424	194200	228210140	15890	15890	15890	15890	0
79	20240424	194100	228210140	15890	15890	15890	15890	0
80	20240424	194000	228210140	15890	15890	15890	15890	0
81	20240424	193900	228210140	15890	15890	15890	15890	0
82	20240424	193800	228210140	15890	15890	15890	15890	0
83	20240424	193700	228210140	15890	15890	15890	15890	0
84	20240424	193600	228210140	15890	15890	15890	15890	0
85	20240424	193500	228210140	15890	15890	15890	15890	0
86	20240424	193400	228210140	15890	15890	15890	15890	0
87	20240424	193300	228210140	15890	15890	15890	15890	0
88	20240424	193200	228210140	15890	15890	15890	15890	0
89	20240424	193100	228210140	15890	15890	15890	15890	0
90	20240424	193000	228210140	15890	15890	15890	15890	0
91	20240424	192900	228210140	15890	15890	15890	15890	0
92	20240424	192800	228210140	15890	15890	15890	15890	425
93	20240424	192700	228210140	15890	15890	15890	15890	0
94	20240424	192600	228210140	15890	15890	15890	15890	0
95	20240424	192500	228210140	15890	15890	15890	15890	0
96	20240424	192400	228210140	15890	15890	15890	15890	0
97	20240424	192300	228210140	15890	15890	15890	15890	0
98	20240424	192200	228210140	15890	15890	15890	15890	0
99	20240424	192100	228210140	15890	15890	15890	15890	0
100	20240424	192000	228210140	15890	15890	15890	15890	0
101	20240424	191900	228210140	15890	15890	15890	15890	0
102	20240424	191800	228210140	15890	15890	15890	15890	0
103	20240424	191700	228210140	15890	15890	15890	15890	0
104	20240424	191600	228210140	15890	15890	15890	15890	0
105	20240424	191500	228210140	15890	15890	15890	15890	0
106	20240424	191400	228210140	15890	15890	15890	15890	0
107	20240424	191300	228210140	15890	15890	15890	15890	0
108	20240424	191200	228210140	15890	15890	15890	15890	0
109	20240424	191100	228210140	15890	15890	15890	15890	0
110	20240424	191000	228210140	15890	15890	15890	15890	0
111	20240424	190900	228210140	15890	15890	15890	15890	0
112	20240424	190800	228210140	15890	15890	15890	15890	0
113	20240424	190700	228210140	15890	15890	15890	15890	0
114	20240424	190600	228210140	15890	15890	15890	15890	0
115	20240424	190500	228210140	15890	15890	15890	15890	0
116	20240424	190400	228210140	15890	15890	15890	15890	0
117	20240424	190300	228210140	15890	15890	15890	15890	0
118	20240424	190200	228210140	15890	15890	15890	15890	0
119	20240424	190100	228210140	15890	15890	15890	15890	0
120	20240424	190000	228210140	15890	15890	15890	15890	0
121	20240424	185900	228210140	15890	15890	15890	15890	0
122	20240424	185800	228210140	15890	15890	15890	15890	425
123	20240424	185700	228210140	15890	15890	15890	15890	0
124	20240424	185600	228210140	15890	15890	15890	15890	0
125	20240424	185500	228210140	15890	15890	15890	15890	0
126	20240424	185400	228210140	15890	15890	15890	15890	0
127	20240424	185300	228210140	15890	15890	15890	15890	0
128	20240424	185200	228210140	15890	15890	15890	15890	0
129	20240424	185100	228210140	15890	15890	15890	15890	0
130	20240424	185000	228210140	15890	15890	15890	15890	0
131	20240424	184900	228210140	15890	15890	15890	15890	0
132	20240424	184800	228210140	15890	15890	15890	15890	0
133	20240424	184700	228210140	15890	15890	15890	15890	0
134	20240424	184600	228210140	15890	15890	15890	15890	0
135	20240424	184500	228210140	15890	15890	15890	15890	0
136	20240424	184400	228210140	15890	15890	15890	15890	0
137	20240424	184300	228210140	15890	15890	15890	15890	0
138	20240424	184200	228210140	15890	15890	15890	15890	0
139	20240424	184100	228210140	15890	15890	15890	15890	0
140	20240424	184000	228210140	15890	15890	15890	15890	0
141	20240424	183900	228210140	15890	15890	15890	15890	0
142	20240424	183800	228210140	15890	15890	15890	15890	0
143	20240424	183700	228210140	15890	15890	15890	15890	0
144	20240424	183600	228210140	15890	15890	15890	15890	0
145	20240424	183500	228210140	15890	15890	15890	15890	0
146	20240424	183400	228210140	15890	15890	15890	15890	0
147	20240424	183300	228210140	15890	15890	15890	15890	0
148	20240424	183200	228210140	15890	15890	15890	15890	0
149	20240424	183100	228210140	15890	15890	15890	15890	0
150	20240424	183000	228210140	15890	15890	15890	15890	0
151	20240424	182900	228210140	15890	15890	15890	15890	0
152	20240424	182800	228210140	15890	15890	15890	15890	425
153	20240424	182700	228210140	15890	15890	15890	15890	0
154	20240424	182600	228210140	15890	15890	15890	15890	0
155	20240424	182500	228210140	15890	15890	15890	15890	0
156	20240424	182400	228210140	15890	15890	15890	15890	0
157	20240424	182300	228210140	15890	15890	15890	15890	0
158	20240424	182200	228210140	15890	15890	15890	15890	0
159	20240424	182100	228210140	15890	15890	15890	15890	0
160	20240424	182000	228210140	15890	15890	15890	15890	0
161	20240424	181900	228210140	15890	15890	15890	15890	0
162	20240424	181800	228210140	15890	15890	15890	15890	0
163	20240424	181700	228210140	15890	15890	15890	15890	0
164	20240424	181600	228210140	15890	15890	15890	15890	0
165	20240424	181500	228210140	15890	15890	15890	15890	0
166	20240424	181400	228210140	15890	15890	15890	15890	0
167	20240424	181300	228210140	15890	15890	15890	15890	0
168	20240424	181200	228210140	15890	15890	15890	15890	0
169	20240424	181100	228210140	15890	15890	15890	15890	0
170	20240424	181000	228210140	15890	15890	15890	15890	0
171	20240424	180900	228210140	15890	15890	15890	15890	0
172	20240424	180800	228210140	15890	15890	15890	15890	0
173	20240424	180700	228210140	15890	15890	15890	15890	0
174	20240424	180600	228210140	15890	15890	15890	15890	0
175	20240424	180500	228210140	15890	15890	15890	15890	0
176	20240424	180400	228210140	15890	15890	15890	15890	0
177	20240424	180300	228210140	15890	15890	15890	15890	0
178	20240424	180200	228210140	15890	15890	15890	15890	0
179	20240424	180100	228210140	15890	15890	15890	15890	0
180	20240424	180000	228210140	15890	15890	15890	15890	0
181	20240424	175900	228210140	15890	15890	15890	15890	0
182	20240424	175800	228210140	15890	15890	15890	15890	425
183	20240424	175700	228210140	15890	15890	15890	15890	0
184	20240424	175600	228210140	15890	15890	15890	15890	0
185	20240424	175500	228210140	15890	15890	15890	15890	0
186	20240424	175400	228210140	15890	15890	15890	15890	0
187	20240424	175300	228210140	15890	15890	15890	15890	0
188	20240424	175200	228210140	15890	15890	15890	15890	0
189	20240424	175100	228210140	15890	15890	15890	15890	0
190	20240424	175000	228210140	15890	15890	15890	15890	0
191	20240424	174900	228210140	15890	15890	15890	15890	0
192	20240424	174800	228210140	15890	15890	15890	15890	0
193	20240424	174700	228210140	15890	15890	15890	15890	0
194	20240424	174600	228210140	15890	15890	15890	15890	0
195	20240424	174500	228210140	15890	15890	15890	15890	0
196	20240424	174400	228210140	15890	15890	15890	15890	0
197	20240424	174300	228210140	15890	15890	15890	15890	0
198	20240424	174200	228210140	15890	15890	15890	15890	0
199	20240424	174100	228210140	15890	15890	15890	15890	0
200	20240424	174000	228210140	15890	15890	15890	15890	0
201	20240424	173900	228210140	15890	15890	15890	15890	0
202	20240424	173800	228210140	15890	15890	15890	15890	0
203	20240424	173700	228210140	15890	15890	15890	15890	0
204	20240424	173600	228210140	15890	15890	15890	15890	0
205	20240424	173500	228210140	15890	15890	15890	15890	0
206	20240424	173400	228210140	15890	15890	15890	15890	0
207	20240424	173300	228210140	15890	15890	15890	15890	0
208	20240424	173200	228210140	15890	15890	15890	15890	0
209	20240424	173100	228210140	15890	15890	15890	15890	0
210	20240424	173000	228210140	15890	15890	15890	15890	0
211	20240424	172900	228210140	15890	15890	15890	15890	0
212	20240424	172800	228210140	15890	15890	15890	15890	425
213	20240424	172700	228210140	15890	15890	15890	15890	0
214	20240424	172600	228210140	15890	15890	15890	15890	0
215	20240424	172500	228210140	15890	15890	15890	15890	0
216	20240424	172400	228210140	15890	15890	15890	15890	0
217	20240424	172300	228210140	15890	15890	15890	15890	0
218	20240424	172200	228210140	15890	15890	15890	15890	0
219	20240424	172100	228210140	15890	15890	15890	15890	0
220	20240424	172000	228210140	15890	15890	15890	15890	0
221	20240424	171900	228210140	15890	15890	15890	15890	0
222	20240424	171800	228210140	15890	15890	15890	15890	0
223	20240424	171700	228210140	15890	15890	15890	15890	0
224	20240424	171600	228210140	15890	15890	15890	15890	0
225	20240424	171500	228210140	15890	15890	15890	15890	0
226	20240424	171400	228210140	15890	15890	15890	15890	0
227	20240424	171300	228210140	15890	15890	15890	15890	0
228	20240424	171200	228210140	15890	15890	15890	15890	0
229	20240424	171100	228210140	15890	15890	15890	15890	0
230	20240424	171000	228210140	15890	15890	15890	15890	0
231	20240424	170900	228210140	15890	15890	15890	15890	0
232	20240424	170800	228210140	15890	15890	15890	15890	0
233	20240424	170700	228210140	15890	15890	15890	15890	0
234	20240424	170600	228210140	15890	15890	15890	15890	0
235	20240424	170500	228210140	15890	15890	15890	15890	0
236	20240424	170400	228210140	15890	15890	15890	15890	0
237	20240424	170300	228210140	15890	15890	15890	15890	0
238	20240424	170200	228210140	15890	15890	15890	15890	0
239	20240424	170100	228210140	15890	15890	15890	15890	0
240	20240424	170000	228210140	15890	15890	15890	15890	0
241	20240424	165900	228210140	15890	15890	15890	15890	0
242	20240424	165800	228210140	15890	15890	15890	15890	425
243	20240424	165700	228210140	15890	15890	15890	15890	0
244	20240424	165600	228210140	15890	15890	15890	15890	0
245	20240424	165500	228210140	15890	15890	15890	15890	0
246	20240424	165400	228210140	15890	15890	15890	15890	0
247	20240424	165300	228210140	15890	15890	15890	15890	0
248	20240424	165200	228210140	15890	15890	15890	15890	0
249	20240424	165100	228210140	15890	15890	15890	15890	0
250	20240424	165000	228210140	15890	15890	15890	15890	0
251	20240424	164900	228210140	15890	15890	15890	15890	0
252	20240424	164800	228210140	15890	15890	15890	15890	0
253	20240424	164700	228210140	15890	15890	15890	15890	0
254	20240424	164600	228210140	15890	15890	15890	15890	0
255	20240424	164500	228210140	15890	15890	15890	15890	0
256	20240424	164400	228210140	15890	15890	15890	15890	0
257	20240424	164300	228210140	15890	15890	15890	15890	0
258	20240424	164200	228210140	15890	15890	15890	15890	0
259	20240424	164100	228210140	15890	15890	15890	15890	0
260	20240424	164000	228210140	15890	15890	15890	15890	0
261	20240424	163900	228210140	15890	15890	15890	15890	0
262	20240424	163800	228210140	15890	15890	15890	15890	0
263	20240424	163700	228210140	15890	15890	15890	15890	0
264	20240424	163600	228210140	15890	15890	15890	15890	0
265	20240424	163500	228210140	15890	15890	15890	15890	0
266	20240424	163400	228210140	15890	15890	15890	15890	0
267	20240424	163300	228210140	15890	15890	15890	15890	0
268	20240424	163200	228210140	15890	15890	15890	15890	0
269	20240424	163100	228210140	15890	15890	15890	15890	0
270	20240424	163000	228210140	15890	15890	15890	15890	0
271	20240424	162900	228210140	15890	15890	15890	15890	0
272	20240424	162800	228210140	15890	15890	15890	15890	425
273	20240424	162700	228210140	15890	15890	15890	15890	0
274	20240424	162600	228210140	15890	15890	15890	15890	0
275	20240424	162500	228210140	15890	15890	15890	15890	0
276	20240424	162400	228210140	15890	15890	15890	15890	0
277	20240424	162300	228210140	15890	15890	15890	15890	0
278	20240424	162200	228210140	15890	15890	15890	15890	0
279	20240424	162100	228210140	15890	15890	15890	15890	0
280	20240424	162000	228210140	15890	15890	15890	15890	0
281	20240424	161900	228210140	15890	15890	15890	15890	0
282	20240424	161800	228210140	15890	15890	15890	15890	0
283	20240424	161700	228210140	15890	15890	15890	15890	0
284	20240424	161600	228210140	15890	15890	15890	15890	0
285	20240424	161500	228210140	15890	15890	15890	15890	0
286	20240424	161400	228210140	15890	15890	15890	15890	0
287	20240424	161300	228210140	15890	15890	15890	15890	0
288	20240424	161200	228210140	15890	15890	15890	15890	0
289	20240424	161100	228210140	15890	15890	15890	15890	0
290	20240424	161000	228210140	15890	15890	15890	15890	0
291	20240424	160900	228210140	15890	15890	15890	15890	0
292	20240424	160800	228210140	15890	15890	15890	15890	0
293	20240424	160700	228210140	15890	15890	15890	15890	0
294	20240424	160600	228210140	15890	15890	15890	15890	0
295	20240424	160500	228210140	15890	15890	15890	15890	0
296	20240424	160400	228210140	15890	15890	15890	15890	0
297	20240424	160300	228210140	15890	15890	15890	15890	0
298	20240424	160200	228210140	15890	15890	15890	15890	0
299	20240424	160100	228210140	15890	15890	15890	15890	0
300	20240424	160000	228210140	15890	15890	15890	15890	0
301	20240424	155900	228210140	15890	15890	15890	15890	0
302	20240424	155800	228210140	15890	15890	15890	15890	425
303	20240424	155700	228210140	15890	15890	15890	15890	0
304	20240424	155600	228210140	15890	15890	15890	15890	0
305	20240424	155500	228210140	15890	15890	15890	15890	0
306	20240424	155400	228210140	15890	15890	15890	15890	0
307	20240424	155300	228210140	15890	15890	15890	15890	0
308	20240424	155200	228210140	15890	15890	15890	15890	0
309	20240424	155100	228210140	15890	15890	15890	15890	0
310	20240424	155000	228210140	15890	15890	15890	15890	0
311	20240424	154900	228210140	15890	15890	15890	15890	0
312	20240424	154800	228210140	15890	15890	15890	15890	0
313	20240424	154700	228210140	15890	15890	15890	15890	0
314	20240424	154600	228210140	15890	15890	15890	15890	0
315	20240424	154500	228210140	15890	15890	15890	15890	0
316	20240424	154400	228210140	15890	15890	15890	15890	0
317	20240424	154300	228210140	15890	15890	15890	15890	0
318	20240424	154200	228210140	15890	15890	15890	15890	0
319	20240424	154100	228210140	15890	15890	15890	15890	0
320	20240424	154000	228210140	15890	15890	15890	15890	0
321	20240424	153900	228210140	15890	15890	15890	15890	0
322	20240424	153800	228210140	15890	15890	15890	15890	0
323	20240424	153700	228210140	15890	15890	15890	15890	0
324	20240424	153600	228210140	15890	15890	15890	15890	0
325	20240424	153500	228210140	15890	15890	15890	15890	0
326	20240424	153400	228210140	15890	15890	15890	15890	0
327	20240424	153300	228210140	15890	15890	15890	15890	0
328	20240424	153200	228210140	15890	15890	15890	15890	0
329	20240424	153100	228210140	15890	15890	15890	15890	0
330	20240424	153000	228210140	15890	15890	15890	15890	425
331	20240424	152900	221456890	15890	15890	15890	15890	0
332	20240424	152800	221456890	15890	15890	15890	15890	0
333	20240424	152700	221456890	15890	15890	15890	15890	0
334	20240424	152600	221456890	15890	15890	15890	15890	0
335	20240424	152500	221456890	15890	15890	15890	15890	0
336	20240424	152400	221456890	15890	15890	15890	15890	0
337	20240424	152300	221456890	15890	15890	15890	15890	0
338	20240424	152200	221456890	15890	15890	15890	15890	0
339	20240424	152100	221456890	15890	15890	15890	15890	0
340	20240424	152000	221456890	15890	15890	15890	15890	0
341	20240424	151900	221456890	15890	15890	15890	15890	0
342	20240424	151800	221456890	15890	15830	15890	15830	64
343	20240424	151700	220440230	15890	15890	15890	15890	1
344	20240424	151600	220424340	15890	15830	15890	15830	15
345	20240424	151500	220186650	15830	15830	15830	15830	0
346	20240424	151400	220186650	15830	15830	15830	15830	10
347	20240424	151300	220028350	15830	15830	15830	15830	1
348	20240424	151200	220012520	15820	15820	15820	15820	0
349	20240424	151100	220012520	15820	15820	15820	15820	0
350	20240424	151000	220012520	15820	15820	15820	15820	48
351	20240424	150900	219253160	15830	15830	15830	15830	26
352	20240424	150800	218841580	15830	15830	15830	15830	0
353	20240424	150700	218841580	15830	15830	15830	15830	1
354	20240424	150600	218825750	15830	15830	15830	15830	1
355	20240424	150500	218809920	15820	15820	15820	15820	0
356	20240424	150400	218809920	15820	15820	15820	15820	10
357	20240424	150300	218651720	15900	15820	15900	15820	4
358	20240424	150200	218588360	15810	15810	15810	15810	0
359	20240424	150100	218588360	15810	15810	15810	15810	0
360	20240424	150000	218588360	15810	15810	15810	15810	0
361	20240424	145900	218588360	15810	15810	15810	15810	0
362	20240424	145800	218588360	15810	15810	15810	15810	0
363	20240424	145700	218588360	15810	15810	15810	15810	0
364	20240424	145600	218588360	15810	15810	15810	15810	40
365	20240424	145500	217955960	15900	15900	15900	15900	0
366	20240424	145400	217955960	15900	15900	15900	15900	0
367	20240424	145300	217955960	15900	15900	15900	15900	0
368	20240424	145200	217955960	15900	15900	15900	15900	0
369	20240424	145100	217955960	15900	15900	15900	15900	0
370	20240424	145000	217955960	15900	15900	15900	15900	0
371	20240424	144900	217955960	15900	15900	15900	15900	0
372	20240424	144800	217955960	15900	15900	15900	15900	0
373	20240424	144700	217955960	15900	15900	15900	15900	0
374	20240424	144600	217955960	15900	15900	15900	15800	58
375	20240424	144500	217038930	15810	15810	15810	15810	0
376	20240424	144400	217038930	15810	15810	15810	15810	40
377	20240424	144300	216406530	15810	15810	15810	15810	6
378	20240424	144200	216311670	15810	15810	15810	15810	7
379	20240424	144100	216201000	15810	15810	15810	15810	10
380	20240424	144000	216042900	15810	15810	15810	15810	7
381	20240424	143900	215932230	15810	15810	15810	15810	18
382	20240424	143800	215647650	15810	15810	15810	15810	14
383	20240424	143700	215426310	15800	15820	15820	15800	22
384	20240424	143600	215078440	15820	15840	15840	15820	40
385	20240424	143500	214445400	15840	15860	15860	15840	57
386	20240424	143400	213541640	15860	15870	15870	15860	51
387	20240424	143300	212732710	15860	15910	15910	15860	28
388	20240424	143200	212288520	15900	15900	15900	15900	0
389	20240424	143100	212288520	15900	15900	15900	15900	0
390	20240424	143000	212288520	15900	15900	15900	15900	0
391	20240424	142900	212288520	15900	15900	15900	15900	4
392	20240424	142800	212224920	15920	15920	15920	15920	0
393	20240424	142700	212224920	15920	15920	15920	15920	0
394	20240424	142600	212224920	15920	15920	15920	15920	0
395	20240424	142500	212224920	15920	15920	15920	15920	0
396	20240424	142400	212224920	15920	15920	15920	15920	0
397	20240424	142300	212224920	15920	15920	15920	15920	0
398	20240424	142200	212224920	15920	15920	15920	15920	0
399	20240424	142100	212224920	15920	15920	15920	15920	0
400	20240424	142000	212224920	15920	15920	15920	15920	0
401	20240424	141900	212224920	15920	15920	15920	15920	0
402	20240424	141800	212224920	15920	15920	15920	15920	0
403	20240424	141700	212224920	15920	15920	15920	15920	0
404	20240424	141600	212224920	15920	15920	15920	15920	0
405	20240424	141500	212224920	15920	15920	15920	15920	0
406	20240424	141400	212224920	15920	15920	15920	15920	1
407	20240424	141300	212209000	15920	15920	15920	15920	200
408	20240424	141200	209025000	15920	15920	15920	15920	1
409	20240424	141100	209009080	15920	15920	15920	15920	8
410	20240424	141000	208881720	15850	15850	15850	15850	7
411	20240424	140900	208770770	15850	15850	15850	15850	0
412	20240424	140800	208770770	15850	15850	15850	15850	1
413	20240424	140700	208754920	15850	15850	15850	15850	0
414	20240424	140600	208754920	15850	15850	15850	15850	0
415	20240424	140500	208754920	15850	15870	15870	15850	92
416	20240424	140400	207295950	15900	15900	15900	15900	0
417	20240424	140300	207295950	15900	15900	15900	15900	0
418	20240424	140200	207295950	15900	15900	15900	15900	0
419	20240424	140100	207295950	15900	15900	15900	15900	0
420	20240424	140000	207295950	15900	15900	15900	15900	0
421	20240424	135900	207295950	15900	15900	15900	15900	0
422	20240424	135800	207295950	15900	15900	15900	15900	0
423	20240424	135700	207295950	15900	15900	15900	15900	0
424	20240424	135600	207295950	15900	15900	15900	15900	0
425	20240424	135500	207295950	15900	15930	15930	15900	13
426	20240424	135400	207089160	15920	15920	15920	15920	0
427	20240424	135300	207089160	15920	15920	15920	15920	0
428	20240424	135200	207089160	15920	15920	15930	15920	8
429	20240424	135100	206961750	15920	15920	15920	15920	0
430	20240424	135000	206961750	15920	15920	15920	15920	0
431	20240424	134900	206961750	15920	15920	15920	15920	0
432	20240424	134800	206961750	15920	15920	15920	15920	0
433	20240424	134700	206961750	15920	15920	15920	15920	0
434	20240424	134600	206961750	15920	15920	15920	15920	0
435	20240424	134500	206961750	15920	15920	15920	15920	0
436	20240424	134400	206961750	15920	15930	15930	15920	64
437	20240424	134300	205942370	15940	15940	15940	15940	0
438	20240424	134200	205942370	15940	15940	15940	15940	13
439	20240424	134100	205735150	15940	15940	15940	15940	0
440	20240424	134000	205735150	15940	15940	15940	15940	1
441	20240424	133900	205719210	15960	15960	15960	15960	0
442	20240424	133800	205719210	15960	15960	15960	15960	0
443	20240424	133700	205719210	15960	15950	15960	15950	63
444	20240424	133600	204714350	15940	15910	15940	15910	62
445	20240424	133500	203727020	15910	15910	15910	15910	0
446	20240424	133400	203727020	15910	15880	15910	15880	539
447	20240424	133300	195158870	15880	15880	15880	15880	0
448	20240424	133200	195158870	15880	15880	15880	15880	0
449	20240424	133100	195158870	15880	15870	15880	15870	105
450	20240424	133000	193491620	15870	15870	15870	15870	0
451	20240424	132900	193491620	15870	15870	15870	15870	0
452	20240424	132800	193491620	15870	15870	15870	15870	0
453	20240424	132700	193491620	15870	15870	15870	15870	0
454	20240424	132600	193491620	15870	15870	15870	15870	2
455	20240424	132500	193459880	15870	15870	15870	15870	11
456	20240424	132400	193285310	15870	15870	15870	15870	0
457	20240424	132300	193285310	15870	15870	15870	15870	21
458	20240424	132200	192952040	15880	15880	15880	15880	0
459	20240424	132100	192952040	15880	15880	15880	15880	0
460	20240424	132000	192952040	15880	15880	15880	15880	0
461	20240424	131900	192952040	15880	15880	15880	15880	0
462	20240424	131800	192952040	15880	15880	15880	15880	31
463	20240424	131700	192459760	15910	15910	15910	15910	1
464	20240424	131600	192443850	15910	15900	15910	15900	30
465	20240424	131500	191966760	15890	15890	15890	15890	1
466	20240424	131400	191950870	15900	15900	15900	15900	0
467	20240424	131300	191950870	15900	15900	15900	15900	0
468	20240424	131200	191950870	15900	15900	15900	15900	66
469	20240424	131100	190901470	15890	15890	15890	15890	14
470	20240424	131000	190679010	15890	15890	15890	15890	6
471	20240424	130900	190583670	15900	15900	15900	15900	0
472	20240424	130800	190583670	15900	15900	15900	15900	0
473	20240424	130700	190583670	15900	15900	15900	15900	0
474	20240424	130600	190583670	15900	15900	15900	15900	29
475	20240424	130500	190122570	15900	15900	15900	15900	0
476	20240424	130400	190122570	15900	15900	15900	15900	0
477	20240424	130300	190122570	15900	15890	15900	15890	119
478	20240424	130200	188230730	15880	15880	15880	15880	10
479	20240424	130100	188071930	15860	15860	15860	15860	0
480	20240424	130000	188071930	15860	15860	15860	15860	0
481	20240424	125900	188071930	15860	15860	15860	15860	10
482	20240424	125800	187913330	15880	15860	15880	15860	1555
483	20240424	125700	163226910	15860	15860	15860	15860	1
484	20240424	125600	163211050	15860	15860	15860	15860	0
485	20240424	125500	163211050	15860	15860	15860	15860	0
486	20240424	125400	163211050	15860	15860	15860	15860	284
487	20240424	125300	158706810	15860	15860	15860	15860	179
488	20240424	125200	155867870	15860	15860	15860	15860	0
489	20240424	125100	155867870	15860	15860	15860	15860	0
490	20240424	125000	155867870	15860	15860	15860	15860	72
491	20240424	124900	154725950	15860	15860	15860	15860	4
492	20240424	124800	154662510	15860	15860	15860	15860	0
493	20240424	124700	154662510	15860	15860	15860	15860	0
494	20240424	124600	154662510	15860	15790	15860	15790	388
495	20240424	124500	148511670	15790	15790	15790	15790	0
496	20240424	124400	148511670	15790	15790	15790	15790	1
497	20240424	124300	148495880	15850	15850	15850	15850	0
498	20240424	124200	148495880	15850	15850	15850	15850	1
499	20240424	124100	148480030	15850	15850	15850	15850	4
500	20240424	124000	148416630	15850	15850	15850	15850	10
501	20240424	123900	148258130	15850	15850	15850	15850	0
502	20240424	123800	148258130	15850	15850	15850	15850	0
503	20240424	123700	148258130	15850	15850	15850	15850	0
504	20240424	123600	148258130	15850	15850	15850	15850	130
505	20240424	123500	146197630	15850	15850	15850	15850	0
506	20240424	123400	146197630	15850	15850	15850	15850	0
507	20240424	123300	146197630	15850	15840	15850	15840	10
508	20240424	123200	146039180	15780	15780	15780	15780	0
509	20240424	123100	146039180	15780	15780	15780	15780	2
510	20240424	123000	146007620	15840	15840	15840	15840	0
511	20240424	122900	146007620	15840	15840	15840	15840	0
512	20240424	122800	146007620	15840	15840	15840	15840	1
513	20240424	122700	145991780	15840	15840	15840	15840	0
514	20240424	122600	145991780	15840	15840	15840	15840	0
515	20240424	122500	145991780	15840	15840	15840	15840	0
516	20240424	122400	145991780	15840	15840	15840	15840	0
517	20240424	122300	145991780	15840	15840	15840	15840	0
518	20240424	122200	145991780	15840	15840	15840	15840	0
519	20240424	122100	145991780	15840	15840	15840	15840	0
520	20240424	122000	145991780	15840	15840	15840	15840	0
521	20240424	121900	145991780	15840	15840	15840	15840	0
522	20240424	121800	145991780	15840	15840	15840	15840	0
523	20240424	121700	145991780	15840	15840	15840	15840	0
524	20240424	121600	145991780	15840	15840	15840	15840	0
525	20240424	121500	145991780	15840	15840	15840	15840	0
526	20240424	121400	145991780	15840	15840	15840	15840	0
527	20240424	121300	145991780	15840	15840	15840	15840	0
528	20240424	121200	145991780	15840	15840	15840	15840	0
529	20240424	121100	145991780	15840	15840	15840	15840	0
530	20240424	121000	145991780	15840	15840	15840	15840	0
531	20240424	120900	145991780	15840	15840	15840	15840	0
532	20240424	120800	145991780	15840	15840	15840	15840	50
533	20240424	120700	145199780	15840	15840	15840	15840	0
534	20240424	120600	145199780	15840	15770	15840	15770	2
535	20240424	120500	145168170	15840	15840	15840	15840	0
536	20240424	120400	145168170	15840	15840	15840	15840	0
537	20240424	120300	145168170	15840	15840	15840	15840	0
538	20240424	120200	145168170	15840	15840	15840	15840	0
539	20240424	120100	145168170	15840	15840	15840	15840	0
540	20240424	120000	145168170	15840	15840	15840	15840	0
541	20240424	115900	145168170	15840	15840	15840	15840	0
542	20240424	115800	145168170	15840	15840	15840	15840	0
543	20240424	115700	145168170	15840	15840	15840	15840	0
544	20240424	115600	145168170	15840	15840	15840	15840	1
545	20240424	115500	145152330	15840	15840	15840	15840	0
546	20240424	115400	145152330	15840	15840	15840	15840	0
547	20240424	115300	145152330	15840	15840	15840	15840	2
548	20240424	115200	145120650	15840	15840	15840	15840	1
549	20240424	115100	145104810	15790	15790	15790	15790	0
550	20240424	115000	145104810	15790	15790	15790	15790	0
551	20240424	114900	145104810	15790	15790	15790	15790	0
552	20240424	114800	145104810	15790	15790	15790	15790	0
553	20240424	114700	145104810	15790	15790	15790	15790	0
554	20240424	114600	145104810	15790	15790	15790	15790	0
555	20240424	114500	145104810	15790	15790	15790	15790	29
556	20240424	114400	144646900	15710	15800	15800	15710	1200
557	20240424	114300	125774480	15820	15840	15840	15820	297
558	20240424	114200	121074060	15840	15840	15840	15840	5
559	20240424	114100	120994860	15840	15840	15840	15840	1
560	20240424	114000	120979020	15820	15820	15820	15820	0
561	20240424	113900	120979020	15820	15820	15820	15820	0
562	20240424	113800	120979020	15820	15820	15820	15820	0
563	20240424	113700	120979020	15820	15820	15820	15820	0
564	20240424	113600	120979020	15820	15820	15820	15820	0
565	20240424	113500	120979020	15820	15820	15820	15820	0
566	20240424	113400	120979020	15820	15840	15840	15820	45
567	20240424	113300	120267100	15850	15850	15850	15850	1
568	20240424	113200	120251250	15820	15820	15820	15820	0
569	20240424	113100	120251250	15820	15820	15820	15820	0
570	20240424	113000	120251250	15820	15820	15820	15820	0
571	20240424	112900	120251250	15820	15820	15820	15820	0
572	20240424	112800	120251250	15820	15820	15820	15820	0
573	20240424	112700	120251250	15820	15820	15820	15820	0
574	20240424	112600	120251250	15820	15820	15820	15820	62
575	20240424	112500	119270410	15800	15800	15800	15800	15
576	20240424	112400	119033410	15800	15800	15800	15800	0
577	20240424	112300	119033410	15800	15800	15800	15800	0
578	20240424	112200	119033410	15800	15800	15800	15800	21
579	20240424	112100	118701610	15740	15740	15740	15740	0
580	20240424	112000	118701610	15740	15740	15740	15740	0
581	20240424	111900	118701610	15740	15740	15740	15740	5
582	20240424	111800	118622910	15760	15760	15760	15760	0
583	20240424	111700	118622910	15760	15760	15760	15760	198
584	20240424	111600	115502430	15760	15760	15760	15760	0
585	20240424	111500	115502430	15760	15760	15760	15760	0
586	20240424	111400	115502430	15760	15760	15760	15760	0
587	20240424	111300	115502430	15760	15750	15760	15750	12
588	20240424	111200	115313320	15750	15750	15750	15750	0
589	20240424	111100	115313320	15750	15750	15750	15750	0
590	20240424	111000	115313320	15750	15750	15750	15750	1
591	20240424	110900	115297570	15750	15750	15750	15750	0
592	20240424	110800	115297570	15750	15750	15750	15750	0
593	20240424	110700	115297570	15750	15750	15750	15750	0
594	20240424	110600	115297570	15750	15750	15750	15750	0
595	20240424	110500	115297570	15750	15750	15750	15750	0
596	20240424	110400	115297570	15750	15750	15750	15750	0
597	20240424	110300	115297570	15750	15750	15750	15750	5
598	20240424	110200	115218820	15750	15750	15750	15750	0
599	20240424	110100	115218820	15750	15750	15750	15750	0
600	20240424	110000	115218820	15750	15750	15750	15750	0
601	20240424	105900	115218820	15750	15750	15750	15750	0
602	20240424	105800	115218820	15750	15750	15750	15750	0
603	20240424	105700	115218820	15750	15750	15750	15750	0
604	20240424	105600	115218820	15750	15750	15750	15750	155
605	20240424	105500	112777570	15750	15750	15750	15750	10
606	20240424	105400	112620070	15760	15760	15760	15760	0
607	20240424	105300	112620070	15760	15760	15760	15760	0
608	20240424	105200	112620070	15760	15760	15760	15760	0
609	20240424	105100	112620070	15760	15760	15760	15760	0
610	20240424	105000	112620070	15760	15760	15760	15760	0
611	20240424	104900	112620070	15760	15760	15760	15760	0
612	20240424	104800	112620070	15760	15760	15760	15760	0
613	20240424	104700	112620070	15760	15760	15760	15760	0
614	20240424	104600	112620070	15760	15760	15760	15760	0
615	20240424	104500	112620070	15760	15760	15760	15760	0
616	20240424	104400	112620070	15760	15760	15760	15760	0
617	20240424	104300	112620070	15760	15760	15760	15760	0
618	20240424	104200	112620070	15760	15760	15760	15760	0
619	20240424	104100	112620070	15760	15760	15760	15760	2
620	20240424	104000	112588550	15740	15740	15740	15740	0
621	20240424	103900	112588550	15740	15740	15740	15740	3
622	20240424	103800	112541330	15740	15740	15740	15740	0
623	20240424	103700	112541330	15740	15740	15740	15740	200
624	20240424	103600	109393330	15720	15720	15720	15720	0
625	20240424	103500	109393330	15720	15720	15720	15720	0
626	20240424	103400	109393330	15720	15750	15750	15720	100
627	20240424	103300	107820450	15760	15760	15760	15760	0
628	20240424	103200	107820450	15760	15760	15760	15760	0
629	20240424	103100	107820450	15760	15760	15760	15760	0
630	20240424	103000	107820450	15760	15760	15760	15760	0
631	20240424	102900	107820450	15760	15760	15760	15760	169
632	20240424	102800	105157010	15760	15760	15760	15760	0
633	20240424	102700	105157010	15760	15760	15760	15760	75
634	20240424	102600	103975010	15760	15760	15760	15760	76
635	20240424	102500	102777250	15780	15780	15780	15780	0
636	20240424	102400	102777250	15780	15790	15790	15780	30
637	20240424	102300	102303800	15810	15810	15810	15810	3
638	20240424	102200	102256370	15790	15790	15790	15790	20
639	20240424	102100	101940570	15810	15810	15810	15810	10
640	20240424	102000	101782470	15820	15820	15820	15820	7
641	20240424	101900	101671730	15820	15820	15820	15820	0
642	20240424	101800	101671730	15820	15820	15820	15820	56
643	20240424	101700	100785810	15820	15820	15820	15820	0
644	20240424	101600	100785810	15820	15820	15820	15820	0
645	20240424	101500	100785810	15820	15820	15820	15820	0
646	20240424	101400	100785810	15820	15830	15830	15820	45
647	20240424	101300	100073900	15860	15860	15860	15860	28
648	20240424	101200	99629820	15860	15860	15860	15860	0
649	20240424	101100	99629820	15860	15860	15860	15860	0
650	20240424	101000	99629820	15860	15880	15880	15860	311
651	20240424	100900	94695440	15890	15890	15890	15890	0
652	20240424	100800	94695440	15890	15890	15890	15890	20
653	20240424	100700	94377640	15880	15880	15880	15880	9
654	20240424	100600	94234720	15890	15890	15890	15890	5
655	20240424	100500	94155270	15900	15890	15900	15890	6
656	20240424	100400	94059920	15870	15870	15870	15870	0
657	20240424	100300	94059920	15870	15870	15870	15870	0
658	20240424	100200	94059920	15870	15860	15870	15860	103
659	20240424	100100	92425340	15870	15870	15870	15870	74
660	20240424	100000	91250960	15900	15900	15900	15900	0
661	20240424	095900	91250960	15900	15900	15900	15900	0
662	20240424	095800	91250960	15900	15890	15900	15890	462
663	20240424	095700	83905990	15890	15890	15890	15890	0
664	20240424	095600	83905990	15890	15890	15890	15890	2
665	20240424	095500	83874210	15890	15890	15890	15890	0
666	20240424	095400	83874210	15890	15890	15890	15890	15
667	20240424	095300	83635860	15890	15890	15890	15890	4
668	20240424	095200	83572300	15860	15860	15860	15860	395
669	20240424	095100	77307600	15870	15870	15870	15870	35
670	20240424	095000	76752150	15900	15890	15900	15890	119
671	20240424	094900	74860310	15890	15870	15890	15870	22
672	20240424	094800	74511070	15890	15880	15890	15880	81
673	20240424	094700	73224130	15870	15850	15870	15850	388
674	20240424	094600	67071390	15850	15850	15850	15850	0
675	20240424	094500	67071390	15850	15850	15850	15850	0
676	20240424	094400	67071390	15850	15860	15860	15850	178
677	20240424	094300	64249500	15850	15850	15850	15850	100
678	20240424	094200	62664500	15850	15780	15850	15780	1754
679	20240424	094100	34888810	15790	15770	15790	15770	110
680	20240424	094000	33153300	15770	15770	15770	15770	0
681	20240424	093900	33153300	15770	15750	15770	15750	184
682	20240424	093800	30252080	15780	15780	15780	15780	0
683	20240424	093700	30252080	15780	15780	15780	15780	1
684	20240424	093600	30236300	15780	15780	15780	15780	17
685	20240424	093500	29968040	15720	15720	15720	15720	0
686	20240424	093400	29968040	15720	15720	15720	15720	0
687	20240424	093300	29968040	15720	15720	15720	15720	0
688	20240424	093200	29968040	15720	15790	15790	15720	76
689	20240424	093100	28768210	15790	15790	15790	15790	1
690	20240424	093000	28752420	15700	15820	15820	15700	35
691	20240424	092900	28201840	15770	15690	15770	15690	176
692	20240424	092800	25427120	15680	15680	15680	15680	0
693	20240424	092700	25427120	15680	15680	15680	15680	23
694	20240424	092600	25066480	15770	15770	15770	15770	0
695	20240424	092500	25066480	15770	15770	15770	15770	6
696	20240424	092400	24971860	15680	15770	15770	15680	49
697	20240424	092300	24200840	15770	15770	15770	15770	0
698	20240424	092200	24200840	15770	15770	15770	15770	0
699	20240424	092100	24200840	15770	15770	15770	15770	0
700	20240424	092000	24200840	15770	15770	15770	15770	0
701	20240424	091900	24200840	15770	15770	15770	15770	5
702	20240424	091800	24121990	15770	15770	15770	15770	4
703	20240424	091700	24058910	15660	15660	15660	15660	0
704	20240424	091600	24058910	15660	15780	15780	15660	194
705	20240424	091500	21015730	15790	15700	15790	15680	58
706	20240424	091400	20100790	15790	15790	15790	15790	0
707	20240424	091300	20100790	15790	15800	15800	15790	103
708	20240424	091200	18474390	15830	15830	15830	15830	0
709	20240424	091100	18474390	15830	15830	15830	15830	51
710	20240424	091000	17667060	15830	15830	15830	15830	0
711	20240424	090900	17667060	15830	15770	15830	15770	40
712	20240424	090800	17035330	15770	15770	15770	15770	10
713	20240424	090700	16877630	15670	15670	15670	15670	0
714	20240424	090600	16877630	15670	15680	15680	15670	20
715	20240424	090500	16564070	15770	15770	15770	15770	43
716	20240424	090400	15885960	15770	15770	15770	15770	0
717	20240424	090300	15885960	15770	15770	15770	15770	0
718	20240424	090200	15885960	15770	15650	15770	15650	357
719	20240424	090100	10296620	15650	15650	15650	15650	57
720	20240424	090000	9404570	15750	15770	15770	15750	597