KissMeData/036220/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191900	597478680	16780	16780	16780	16780	1504
3	20240424	191800	597478680	16780	16780	16780	16780	0
4	20240424	191700	597478680	16780	16780	16780	16780	0
5	20240424	191600	597478680	16780	16780	16780	16780	0
6	20240424	191500	597478680	16780	16780	16780	16780	0
7	20240424	191400	597478680	16780	16780	16780	16780	0
8	20240424	191300	597478680	16780	16780	16780	16780	0
9	20240424	191200	597478680	16780	16780	16780	16780	0
10	20240424	191100	597478680	16780	16780	16780	16780	0
11	20240424	191000	597478680	16780	16780	16780	16780	0
12	20240424	190900	597478680	16780	16780	16780	16780	0
13	20240424	190800	597478680	16780	16780	16780	16780	0
14	20240424	190700	597478680	16780	16780	16780	16780	0
15	20240424	190600	597478680	16780	16780	16780	16780	0
16	20240424	190500	597478680	16780	16780	16780	16780	0
17	20240424	190400	597478680	16780	16780	16780	16780	0
18	20240424	190300	597478680	16780	16780	16780	16780	0
19	20240424	190200	597478680	16780	16780	16780	16780	0
20	20240424	190100	597478680	16780	16780	16780	16780	0
21	20240424	190000	597478680	16780	16780	16780	16780	0
22	20240424	185900	597478680	16780	16780	16780	16780	0
23	20240424	185800	597478680	16780	16780	16780	16780	0
24	20240424	185700	597478680	16780	16780	16780	16780	0
25	20240424	185600	597478680	16780	16780	16780	16780	0
26	20240424	185500	597478680	16780	16780	16780	16780	0
27	20240424	185400	597478680	16780	16780	16780	16780	0
28	20240424	185300	597478680	16780	16780	16780	16780	0
29	20240424	185200	597478680	16780	16780	16780	16780	0
30	20240424	185100	597478680	16780	16780	16780	16780	0
31	20240424	185000	597478680	16780	16780	16780	16780	0
32	20240424	184900	597478680	16780	16780	16780	16780	1504
33	20240424	184800	597478680	16780	16780	16780	16780	0
34	20240424	184700	597478680	16780	16780	16780	16780	0
35	20240424	184600	597478680	16780	16780	16780	16780	0
36	20240424	184500	597478680	16780	16780	16780	16780	0
37	20240424	184400	597478680	16780	16780	16780	16780	0
38	20240424	184300	597478680	16780	16780	16780	16780	0
39	20240424	184200	597478680	16780	16780	16780	16780	0
40	20240424	184100	597478680	16780	16780	16780	16780	0
41	20240424	184000	597478680	16780	16780	16780	16780	0
42	20240424	183900	597478680	16780	16780	16780	16780	0
43	20240424	183800	597478680	16780	16780	16780	16780	0
44	20240424	183700	597478680	16780	16780	16780	16780	0
45	20240424	183600	597478680	16780	16780	16780	16780	0
46	20240424	183500	597478680	16780	16780	16780	16780	0
47	20240424	183400	597478680	16780	16780	16780	16780	0
48	20240424	183300	597478680	16780	16780	16780	16780	0
49	20240424	183200	597478680	16780	16780	16780	16780	0
50	20240424	183100	597478680	16780	16780	16780	16780	0
51	20240424	183000	597478680	16780	16780	16780	16780	0
52	20240424	182900	597478680	16780	16780	16780	16780	0
53	20240424	182800	597478680	16780	16780	16780	16780	0
54	20240424	182700	597478680	16780	16780	16780	16780	0
55	20240424	182600	597478680	16780	16780	16780	16780	0
56	20240424	182500	597478680	16780	16780	16780	16780	0
57	20240424	182400	597478680	16780	16780	16780	16780	0
58	20240424	182300	597478680	16780	16780	16780	16780	0
59	20240424	182200	597478680	16780	16780	16780	16780	0
60	20240424	182100	597478680	16780	16780	16780	16780	0
61	20240424	182000	597478680	16780	16780	16780	16780	0
62	20240424	181900	597478680	16780	16780	16780	16780	1504
63	20240424	181800	597478680	16780	16780	16780	16780	0
64	20240424	181700	597478680	16780	16780	16780	16780	0
65	20240424	181600	597478680	16780	16780	16780	16780	0
66	20240424	181500	597478680	16780	16780	16780	16780	0
67	20240424	181400	597478680	16780	16780	16780	16780	0
68	20240424	181300	597478680	16780	16780	16780	16780	0
69	20240424	181200	597478680	16780	16780	16780	16780	0
70	20240424	181100	597478680	16780	16780	16780	16780	0
71	20240424	181000	597478680	16780	16780	16780	16780	0
72	20240424	180900	597478680	16780	16780	16780	16780	0
73	20240424	180800	597478680	16780	16780	16780	16780	0
74	20240424	180700	597478680	16780	16780	16780	16780	0
75	20240424	180600	597478680	16780	16780	16780	16780	0
76	20240424	180500	597478680	16780	16780	16780	16780	0
77	20240424	180400	597478680	16780	16780	16780	16780	0
78	20240424	180300	597478680	16780	16780	16780	16780	0
79	20240424	180200	597478680	16780	16780	16780	16780	0
80	20240424	180100	597478680	16780	16780	16780	16780	0
81	20240424	180000	597478680	16780	16780	16780	16780	0
82	20240424	175900	597478680	16780	16780	16780	16780	0
83	20240424	175800	597478680	16780	16780	16780	16780	0
84	20240424	175700	597478680	16780	16780	16780	16780	0
85	20240424	175600	597478680	16780	16780	16780	16780	0
86	20240424	175500	597478680	16780	16780	16780	16780	0
87	20240424	175400	597478680	16780	16780	16780	16780	0
88	20240424	175300	597478680	16780	16780	16780	16780	0
89	20240424	175200	597478680	16780	16780	16780	16780	0
90	20240424	175100	597478680	16780	16780	16780	16780	0
91	20240424	175000	597478680	16780	16780	16780	16780	0
92	20240424	174900	597478680	16780	16780	16780	16780	1504
93	20240424	174800	597478680	16780	16780	16780	16780	0
94	20240424	174700	597478680	16780	16780	16780	16780	0
95	20240424	174600	597478680	16780	16780	16780	16780	0
96	20240424	174500	597478680	16780	16780	16780	16780	0
97	20240424	174400	597478680	16780	16780	16780	16780	0
98	20240424	174300	597478680	16780	16780	16780	16780	0
99	20240424	174200	597478680	16780	16780	16780	16780	0
100	20240424	174100	597478680	16780	16780	16780	16780	0
101	20240424	174000	597478680	16780	16780	16780	16780	0
102	20240424	173900	597478680	16780	16780	16780	16780	0
103	20240424	173800	597478680	16780	16780	16780	16780	0
104	20240424	173700	597478680	16780	16780	16780	16780	0
105	20240424	173600	597478680	16780	16780	16780	16780	0
106	20240424	173500	597478680	16780	16780	16780	16780	0
107	20240424	173400	597478680	16780	16780	16780	16780	0
108	20240424	173300	597478680	16780	16780	16780	16780	0
109	20240424	173200	597478680	16780	16780	16780	16780	0
110	20240424	173100	597478680	16780	16780	16780	16780	0
111	20240424	173000	597478680	16780	16780	16780	16780	0
112	20240424	172900	597478680	16780	16780	16780	16780	0
113	20240424	172800	597478680	16780	16780	16780	16780	0
114	20240424	172700	597478680	16780	16780	16780	16780	0
115	20240424	172600	597478680	16780	16780	16780	16780	0
116	20240424	172500	597478680	16780	16780	16780	16780	0
117	20240424	172400	597478680	16780	16780	16780	16780	0
118	20240424	172300	597478680	16780	16780	16780	16780	0
119	20240424	172200	597478680	16780	16780	16780	16780	0
120	20240424	172100	597478680	16780	16780	16780	16780	0
121	20240424	172000	597478680	16780	16780	16780	16780	0
122	20240424	171900	597478680	16780	16780	16780	16780	1504
123	20240424	171800	597478680	16780	16780	16780	16780	0
124	20240424	171700	597478680	16780	16780	16780	16780	0
125	20240424	171600	597478680	16780	16780	16780	16780	0
126	20240424	171500	597478680	16780	16780	16780	16780	0
127	20240424	171400	597478680	16780	16780	16780	16780	0
128	20240424	171300	597478680	16780	16780	16780	16780	0
129	20240424	171200	597478680	16780	16780	16780	16780	0
130	20240424	171100	597478680	16780	16780	16780	16780	0
131	20240424	171000	597478680	16780	16780	16780	16780	0
132	20240424	170900	597478680	16780	16780	16780	16780	0
133	20240424	170800	597478680	16780	16780	16780	16780	0
134	20240424	170700	597478680	16780	16780	16780	16780	0
135	20240424	170600	597478680	16780	16780	16780	16780	0
136	20240424	170500	597478680	16780	16780	16780	16780	0
137	20240424	170400	597478680	16780	16780	16780	16780	0
138	20240424	170300	597478680	16780	16780	16780	16780	0
139	20240424	170200	597478680	16780	16780	16780	16780	0
140	20240424	170100	597478680	16780	16780	16780	16780	0
141	20240424	170000	597478680	16780	16780	16780	16780	0
142	20240424	165900	597478680	16780	16780	16780	16780	0
143	20240424	165800	597478680	16780	16780	16780	16780	0
144	20240424	165700	597478680	16780	16780	16780	16780	0
145	20240424	165600	597478680	16780	16780	16780	16780	0
146	20240424	165500	597478680	16780	16780	16780	16780	0
147	20240424	165400	597478680	16780	16780	16780	16780	0
148	20240424	165300	597478680	16780	16780	16780	16780	0
149	20240424	165200	597478680	16780	16780	16780	16780	0
150	20240424	165100	597478680	16780	16780	16780	16780	0
151	20240424	165000	597478680	16780	16780	16780	16780	0
152	20240424	164900	597478680	16780	16780	16780	16780	1504
153	20240424	164800	597478680	16780	16780	16780	16780	0
154	20240424	164700	597478680	16780	16780	16780	16780	0
155	20240424	164600	597478680	16780	16780	16780	16780	0
156	20240424	164500	597478680	16780	16780	16780	16780	0
157	20240424	164400	597478680	16780	16780	16780	16780	0
158	20240424	164300	597478680	16780	16780	16780	16780	0
159	20240424	164200	597478680	16780	16780	16780	16780	0
160	20240424	164100	597478680	16780	16780	16780	16780	0
161	20240424	164000	597478680	16780	16780	16780	16780	0
162	20240424	163900	597478680	16780	16780	16780	16780	0
163	20240424	163800	597478680	16780	16780	16780	16780	0
164	20240424	163700	597478680	16780	16780	16780	16780	0
165	20240424	163600	597478680	16780	16780	16780	16780	0
166	20240424	163500	597478680	16780	16780	16780	16780	0
167	20240424	163400	597478680	16780	16780	16780	16780	0
168	20240424	163300	597478680	16780	16780	16780	16780	0
169	20240424	163200	597478680	16780	16780	16780	16780	0
170	20240424	163100	597478680	16780	16780	16780	16780	0
171	20240424	163000	597478680	16780	16780	16780	16780	0
172	20240424	162900	597478680	16780	16780	16780	16780	0
173	20240424	162800	597478680	16780	16780	16780	16780	0
174	20240424	162700	597478680	16780	16780	16780	16780	0
175	20240424	162600	597478680	16780	16780	16780	16780	0
176	20240424	162500	597478680	16780	16780	16780	16780	0
177	20240424	162400	597478680	16780	16780	16780	16780	0
178	20240424	162300	597478680	16780	16780	16780	16780	0
179	20240424	162200	597478680	16780	16780	16780	16780	0
180	20240424	162100	597478680	16780	16780	16780	16780	0
181	20240424	162000	597478680	16780	16780	16780	16780	0
182	20240424	161900	597478680	16780	16780	16780	16780	1504
183	20240424	161800	597478680	16780	16780	16780	16780	0
184	20240424	161700	597478680	16780	16780	16780	16780	0
185	20240424	161600	597478680	16780	16780	16780	16780	0
186	20240424	161500	597478680	16780	16780	16780	16780	0
187	20240424	161400	597478680	16780	16780	16780	16780	0
188	20240424	161300	597478680	16780	16780	16780	16780	0
189	20240424	161200	597478680	16780	16780	16780	16780	0
190	20240424	161100	597478680	16780	16780	16780	16780	0
191	20240424	161000	597478680	16780	16780	16780	16780	0
192	20240424	160900	597478680	16780	16780	16780	16780	0
193	20240424	160800	597478680	16780	16780	16780	16780	0
194	20240424	160700	597478680	16780	16780	16780	16780	0
195	20240424	160600	597478680	16780	16780	16780	16780	0
196	20240424	160500	597478680	16780	16780	16780	16780	0
197	20240424	160400	597478680	16780	16780	16780	16780	0
198	20240424	160300	597478680	16780	16780	16780	16780	0
199	20240424	160200	597478680	16780	16780	16780	16780	0
200	20240424	160100	597478680	16780	16780	16780	16780	0
201	20240424	160000	597478680	16780	16780	16780	16780	0
202	20240424	155900	597478680	16780	16780	16780	16780	0
203	20240424	155800	597478680	16780	16780	16780	16780	0
204	20240424	155700	597478680	16780	16780	16780	16780	0
205	20240424	155600	597478680	16780	16780	16780	16780	0
206	20240424	155500	597478680	16780	16780	16780	16780	0
207	20240424	155400	597478680	16780	16780	16780	16780	0
208	20240424	155300	597478680	16780	16780	16780	16780	0
209	20240424	155200	597478680	16780	16780	16780	16780	0
210	20240424	155100	597478680	16780	16780	16780	16780	0
211	20240424	155000	597478680	16780	16780	16780	16780	0
212	20240424	154900	597478680	16780	16780	16780	16780	1504
213	20240424	154800	597478680	16780	16780	16780	16780	0
214	20240424	154700	597478680	16780	16780	16780	16780	0
215	20240424	154600	597478680	16780	16780	16780	16780	0
216	20240424	154500	597478680	16780	16780	16780	16780	0
217	20240424	154400	597478680	16780	16780	16780	16780	0
218	20240424	154300	597478680	16780	16780	16780	16780	0
219	20240424	154200	597478680	16780	16780	16780	16780	0
220	20240424	154100	597478680	16780	16780	16780	16780	0
221	20240424	154000	597478680	16780	16780	16780	16780	0
222	20240424	153900	597478680	16780	16780	16780	16780	0
223	20240424	153800	597478680	16780	16780	16780	16780	0
224	20240424	153700	597478680	16780	16780	16780	16780	0
225	20240424	153600	597478680	16780	16780	16780	16780	0
226	20240424	153500	597478680	16780	16780	16780	16780	0
227	20240424	153400	597478680	16780	16780	16780	16780	0
228	20240424	153300	597478680	16780	16780	16780	16780	0
229	20240424	153200	597478680	16780	16780	16780	16780	0
230	20240424	153100	597478680	16780	16780	16780	16780	0
231	20240424	153000	597478680	16780	16780	16780	16780	1504
232	20240424	152900	572241560	16850	16850	16850	16850	0
233	20240424	152800	572241560	16850	16850	16850	16850	0
234	20240424	152700	572241560	16850	16850	16850	16850	0
235	20240424	152600	572241560	16850	16850	16850	16850	0
236	20240424	152500	572241560	16850	16850	16850	16850	0
237	20240424	152400	572241560	16850	16850	16850	16850	0
238	20240424	152300	572241560	16850	16850	16850	16850	0
239	20240424	152200	572241560	16850	16850	16850	16850	0
240	20240424	152100	572241560	16850	16850	16850	16850	0
241	20240424	152000	572241560	16850	16850	16850	16850	0
242	20240424	151900	572241560	16850	16800	16860	16790	125
243	20240424	151800	570140700	16800	16800	16800	16780	120
244	20240424	151700	568125990	16840	16810	16840	16810	12
245	20240424	151600	567924210	16800	16860	16860	16800	707
246	20240424	151500	556042960	16870	16870	16870	16870	1
247	20240424	151400	556026090	16870	16870	16870	16810	54
248	20240424	151300	555117700	16900	16900	16900	16900	0
249	20240424	151200	555117700	16900	16900	16900	16900	0
250	20240424	151100	555117700	16900	16900	16900	16900	1
251	20240424	151000	555100800	16910	16910	16910	16910	0
252	20240424	150900	555100800	16910	16850	16910	16810	32
253	20240424	150800	554562400	16940	16940	16940	16940	0
254	20240424	150700	554562400	16940	16940	16940	16940	0
255	20240424	150600	554562400	16940	16940	16940	16940	0
256	20240424	150500	554562400	16940	16940	16940	16940	0
257	20240424	150400	554562400	16940	16940	16940	16940	0
258	20240424	150300	554562400	16940	16940	16940	16940	0
259	20240424	150200	554562400	16940	16940	16940	16940	0
260	20240424	150100	554562400	16940	16940	16940	16940	1
261	20240424	150000	554545460	16930	16800	16930	16800	275
262	20240424	145900	549922490	16810	16840	16900	16810	379
263	20240424	145800	543545350	16850	16900	16900	16850	16
264	20240424	145700	543275700	16900	16900	16900	16900	0
265	20240424	145600	543275700	16900	16850	16900	16850	6
266	20240424	145500	543174550	16850	16900	16900	16850	1259
267	20240424	145400	521945830	16880	16880	16900	16880	22
268	20240424	145300	521574450	16880	16880	16880	16880	27
269	20240424	145200	521118690	16900	16900	16900	16900	0
270	20240424	145100	521118690	16900	16900	16900	16880	27
271	20240424	145000	520662800	16940	16940	16940	16940	0
272	20240424	144900	520662800	16940	16940	16940	16940	0
273	20240424	144800	520662800	16940	16940	16940	16940	0
274	20240424	144700	520662800	16940	16900	16940	16900	11
275	20240424	144600	520476860	16900	16950	16950	16900	210
276	20240424	144500	516921070	16950	16950	16950	16950	6
277	20240424	144400	516819370	16960	16960	16960	16960	0
278	20240424	144300	516819370	16960	16930	16960	16930	108
279	20240424	144200	514990760	16930	16930	16930	16930	41
280	20240424	144100	514296630	16960	16960	16960	16960	0
281	20240424	144000	514296630	16960	16960	16960	16960	0
282	20240424	143900	514296630	16960	16960	16960	16960	0
283	20240424	143800	514296630	16960	16960	16960	16950	17
284	20240424	143700	514008420	16960	16960	16960	16960	0
285	20240424	143600	514008420	16960	16960	16960	16960	1
286	20240424	143500	513991460	16950	16960	16960	16950	156
287	20240424	143400	511346900	16960	16960	16960	16960	4
288	20240424	143300	511279060	16950	16960	16960	16950	11
289	20240424	143200	511092590	16960	16960	16960	16960	0
290	20240424	143100	511092590	16960	16960	16960	16960	0
291	20240424	143000	511092590	16960	16960	16960	16960	2
292	20240424	142900	511058670	16950	16940	16950	16940	221
293	20240424	142800	507312750	16940	16940	16940	16940	6
294	20240424	142700	507211110	16950	16950	16950	16950	0
295	20240424	142600	507211110	16950	16950	16950	16950	0
296	20240424	142500	507211110	16950	16950	16950	16950	0
297	20240424	142400	507211110	16950	16950	16950	16950	0
298	20240424	142300	507211110	16950	16950	16950	16950	0
299	20240424	142200	507211110	16950	16950	16950	16950	69
300	20240424	142100	506041560	16950	16950	16950	16950	11
301	20240424	142000	505855110	16970	16970	16970	16970	0
302	20240424	141900	505855110	16970	16970	16970	16970	0
303	20240424	141800	505855110	16970	16970	16970	16970	0
304	20240424	141700	505855110	16970	16970	16970	16970	0
305	20240424	141600	505855110	16970	16950	16970	16950	26
306	20240424	141500	505414330	16970	16970	16970	16970	1
307	20240424	141400	505397360	16980	16980	16980	16980	0
308	20240424	141300	505397360	16980	16980	16980	16980	0
309	20240424	141200	505397360	16980	16980	16980	16980	0
310	20240424	141100	505397360	16980	16980	16980	16980	0
311	20240424	141000	505397360	16980	16950	16980	16950	6
312	20240424	140900	505295630	16950	16950	16950	16950	23
313	20240424	140800	504905780	16950	16940	16950	16940	2
314	20240424	140700	504871890	16930	16930	16930	16930	0
315	20240424	140600	504871890	16930	16930	16930	16930	682
316	20240424	140500	493325630	16930	16930	16930	16930	0
317	20240424	140400	493325630	16930	16930	16930	16930	67
318	20240424	140300	492191320	16930	16930	16930	16930	0
319	20240424	140200	492191320	16930	16920	16930	16920	80
320	20240424	140100	490836930	16930	16920	16930	16920	50
321	20240424	140000	489990800	16930	16930	16930	16930	19
322	20240424	135900	489669130	16930	16930	16930	16930	0
323	20240424	135800	489669130	16930	16930	16930	16930	0
324	20240424	135700	489669130	16930	16930	16930	16930	0
325	20240424	135600	489669130	16930	16900	16930	16900	17
326	20240424	135500	489381470	16920	16920	16920	16920	0
327	20240424	135400	489381470	16920	16910	16920	16910	7
328	20240424	135300	489263090	16900	16900	16900	16900	6
329	20240424	135200	489161690	16900	16930	16930	16900	7
330	20240424	135100	489043360	16930	16930	16930	16930	12
331	20240424	135000	488840200	16860	16860	16860	16860	1
332	20240424	134900	488823340	16930	16930	16930	16930	0
333	20240424	134800	488823340	16930	16930	16930	16930	0
334	20240424	134700	488823340	16930	16930	16930	16930	1
335	20240424	134600	488806410	16860	16860	16860	16860	61
336	20240424	134500	487777950	16860	16870	16870	16860	115
337	20240424	134400	485838850	16930	16920	16930	16880	36
338	20240424	134300	485230150	16930	16920	16930	16920	7
339	20240424	134200	485111650	16910	16920	16920	16910	334
340	20240424	134100	479461790	16930	16930	16930	16930	0
341	20240424	134000	479461790	16930	16930	16930	16930	0
342	20240424	133900	479461790	16930	16930	16930	16930	0
343	20240424	133800	479461790	16930	16920	16930	16920	3
344	20240424	133700	479411010	16930	16930	16930	16930	11
345	20240424	133600	479224780	16930	16930	16930	16930	1
346	20240424	133500	479207850	16950	16950	16950	16950	1
347	20240424	133400	479190900	16950	16950	16950	16950	1
348	20240424	133300	479173950	16920	16950	16950	16920	3
349	20240424	133200	479123130	16960	16960	16960	16960	0
350	20240424	133100	479123130	16960	16960	16960	16960	4
351	20240424	133000	479055290	16970	16970	16970	16970	0
352	20240424	132900	479055290	16970	16970	16970	16970	0
353	20240424	132800	479055290	16970	16970	16970	16970	0
354	20240424	132700	479055290	16970	16970	16970	16970	0
355	20240424	132600	479055290	16970	16970	16970	16970	16
356	20240424	132500	478783770	16980	16980	16980	16980	10
357	20240424	132400	478613970	16980	16980	16980	16980	0
358	20240424	132300	478613970	16980	16980	16980	16980	0
359	20240424	132200	478613970	16980	16980	16980	16980	0
360	20240424	132100	478613970	16980	16980	16980	16980	3
361	20240424	132000	478563030	16980	17000	17000	16980	47
362	20240424	131900	477764490	17000	16960	17000	16960	294
363	20240424	131800	472772720	16960	16910	16960	16910	9
364	20240424	131700	472620480	16910	16910	16910	16910	23
365	20240424	131600	472231550	16910	16910	16910	16910	3
366	20240424	131500	472180820	16850	16910	16910	16850	198
367	20240424	131400	468842420	16910	16910	16910	16910	20
368	20240424	131300	468504220	16970	16970	16970	16970	1
369	20240424	131200	468487250	16980	16980	16980	16980	0
370	20240424	131100	468487250	16980	16980	16980	16980	0
371	20240424	131000	468487250	16980	16970	16980	16970	3
372	20240424	130900	468436330	16980	16980	16980	16980	0
373	20240424	130800	468436330	16980	16980	16980	16980	0
374	20240424	130700	468436330	16980	16980	16980	16980	1
375	20240424	130600	468419350	16980	16920	16990	16850	1002
376	20240424	130500	451506480	16920	16930	16930	16920	42
377	20240424	130400	450795730	16940	16990	16990	16940	24
378	20240424	130300	450389070	16990	16990	16990	16990	0
379	20240424	130200	450389070	16990	16990	16990	16990	0
380	20240424	130100	450389070	16990	16990	16990	16990	0
381	20240424	130000	450389070	16990	16990	16990	16990	1
382	20240424	125900	450372080	16990	16990	16990	16990	0
383	20240424	125800	450372080	16990	16990	16990	16990	40
384	20240424	125700	449692480	16990	16990	16990	16990	10
385	20240424	125600	449522580	17000	17000	17000	17000	0
386	20240424	125500	449522580	17000	17000	17000	17000	0
387	20240424	125400	449522580	17000	17000	17000	17000	3
388	20240424	125300	449471580	17000	16930	17000	16930	2
389	20240424	125200	449437650	17000	17000	17000	17000	2
390	20240424	125100	449403650	16920	16920	16920	16920	0
391	20240424	125000	449403650	16920	16960	17000	16920	289
392	20240424	124900	444509750	17000	17000	17000	17000	2
393	20240424	124800	444475750	16960	17000	17000	16960	21
394	20240424	124700	444119440	17000	17000	17000	17000	182
395	20240424	124600	441025440	17000	17000	17030	17000	115
396	20240424	124500	439070410	17000	16970	17030	16970	387
397	20240424	124400	432491440	17030	17030	17030	17030	100
398	20240424	124300	430788440	17030	17030	17030	17030	355
399	20240424	124200	424742790	17030	17030	17030	17030	0
400	20240424	124100	424742790	17030	17030	17030	17030	0
401	20240424	124000	424742790	17030	17030	17030	17030	0
402	20240424	123900	424742790	17030	17000	17030	17000	9
403	20240424	123800	424589730	17000	17000	17000	17000	8
404	20240424	123700	424453730	17000	16970	17000	16970	306
405	20240424	123600	419260820	16960	16970	16970	16960	21
406	20240424	123500	418904460	16970	16970	16970	16970	115
407	20240424	123400	416952910	16970	16970	16970	16970	350
408	20240424	123300	411013410	16970	16970	16970	16970	404
409	20240424	123200	404157530	16970	16970	16970	16970	2
410	20240424	123100	404123590	16980	16990	16990	16980	11
411	20240424	123000	403936790	17000	17000	17000	17000	0
412	20240424	122900	403936790	17000	17000	17000	17000	5
413	20240424	122800	403851790	17000	17000	17000	17000	0
414	20240424	122700	403851790	17000	17000	17000	17000	1
415	20240424	122600	403834790	17000	17000	17000	17000	2
416	20240424	122500	403800790	17000	17000	17000	17000	22
417	20240424	122400	403426790	17000	17000	17000	17000	12
418	20240424	122300	403222790	17000	17000	17000	17000	5
419	20240424	122200	403137790	17000	17000	17000	17000	0
420	20240424	122100	403137790	17000	17000	17000	16970	24
421	20240424	122000	402730390	16970	16970	16970	16970	0
422	20240424	121900	402730390	16970	16970	16970	16970	100
423	20240424	121800	401033390	16970	17000	17000	16970	4
424	20240424	121700	400965420	16980	17010	17020	16980	891
425	20240424	121600	385825430	17020	17030	17030	17020	22
426	20240424	121500	385450980	17030	17030	17030	17030	6
427	20240424	121400	385348800	17030	17030	17030	17030	8
428	20240424	121300	385212560	17030	17030	17030	17030	1
429	20240424	121200	385195530	17030	17030	17030	17030	2
430	20240424	121100	385161470	17040	17040	17040	17040	0
431	20240424	121000	385161470	17040	17040	17040	17040	11
432	20240424	120900	384974030	17040	17040	17040	17040	0
433	20240424	120800	384974030	17040	17020	17040	17020	70
434	20240424	120700	383781430	17040	17040	17040	17040	1
435	20240424	120600	383764390	17040	17040	17040	17040	0
436	20240424	120500	383764390	17040	17040	17040	17040	0
437	20240424	120400	383764390	17040	17040	17040	17040	0
438	20240424	120300	383764390	17040	17040	17040	17040	0
439	20240424	120200	383764390	17040	17040	17040	17040	0
440	20240424	120100	383764390	17040	17040	17040	17040	1
441	20240424	120000	383747350	17040	17020	17040	17020	23
442	20240424	115900	383355870	17040	17040	17040	17040	0
443	20240424	115800	383355870	17040	17040	17040	17040	0
444	20240424	115700	383355870	17040	17040	17040	17040	0
445	20240424	115600	383355870	17040	17040	17040	17040	0
446	20240424	115500	383355870	17040	17040	17040	17040	1
447	20240424	115400	383338830	17050	17050	17050	17050	0
448	20240424	115300	383338830	17050	17040	17050	17040	38
449	20240424	115200	382691200	17050	17040	17050	17040	13
450	20240424	115100	382469670	17050	17040	17050	17040	12
451	20240424	115000	382265170	17050	17050	17050	17050	40
452	20240424	114900	381583170	17050	17050	17050	17050	0
453	20240424	114800	381583170	17050	17050	17050	17050	1
454	20240424	114700	381566120	17040	17040	17040	17040	13
455	20240424	114600	381344600	17040	17040	17040	17040	0
456	20240424	114500	381344600	17040	17040	17040	17040	3
457	20240424	114400	381293480	17040	17000	17040	17000	8
458	20240424	114300	381157440	17000	17000	17000	17000	0
459	20240424	114200	381157440	17000	17000	17000	17000	3
460	20240424	114100	381106440	17000	17010	17010	17000	100
461	20240424	114000	379406430	17000	17000	17000	17000	0
462	20240424	113900	379406430	17000	17000	17000	17000	162
463	20240424	113800	376652430	17000	17000	17000	17000	17
464	20240424	113700	376363430	17050	17050	17050	17050	53
465	20240424	113600	375459780	17000	17000	17000	17000	168
466	20240424	113500	372603780	17000	17000	17000	17000	0
467	20240424	113400	372603780	17000	17000	17000	17000	11
468	20240424	113300	372416780	17000	17000	17000	17000	2
469	20240424	113200	372382780	17000	17000	17000	17000	70
470	20240424	113100	371192780	17050	17050	17050	17050	0
471	20240424	113000	371192780	17050	17050	17050	17050	0
472	20240424	112900	371192780	17050	17050	17050	17050	0
473	20240424	112800	371192780	17050	17050	17050	17050	0
474	20240424	112700	371192780	17050	17050	17050	17050	0
475	20240424	112600	371192780	17050	17050	17050	17050	2
476	20240424	112500	371158680	17050	17050	17050	17050	0
477	20240424	112400	371158680	17050	17050	17050	17050	1
478	20240424	112300	371141630	17060	17030	17060	17030	6
479	20240424	112200	371039360	16990	17010	17010	16990	202
480	20240424	112100	367606490	17010	17020	17020	17010	147
481	20240424	112000	365105690	17060	17060	17060	17060	0
482	20240424	111900	365105690	17060	17060	17060	17060	0
483	20240424	111800	365105690	17060	17060	17060	17060	2
484	20240424	111700	365071570	17060	17060	17060	17060	0
485	20240424	111600	365071570	17060	17060	17060	17060	10
486	20240424	111500	364900970	17060	17060	17060	17060	0
487	20240424	111400	364900970	17060	17060	17060	17060	0
488	20240424	111300	364900970	17060	17060	17060	17060	0
489	20240424	111200	364900970	17060	17060	17060	17060	0
490	20240424	111100	364900970	17060	17000	17060	17000	32
491	20240424	111000	364356850	17000	17000	17000	17000	0
492	20240424	110900	364356850	17000	17010	17010	17000	145
493	20240424	110800	361891710	17050	17050	17050	17050	5
494	20240424	110700	361806460	17000	17000	17000	17000	4
495	20240424	110600	361738460	17000	17000	17000	17000	60
496	20240424	110500	360718460	17000	17000	17000	17000	0
497	20240424	110400	360718460	17000	17030	17030	17000	44
498	20240424	110300	359970280	17050	17070	17070	17050	110
499	20240424	110200	358094740	17050	17050	17050	17040	123
500	20240424	110100	355998140	17050	17030	17050	17030	19
501	20240424	110000	355674550	17040	17040	17040	17040	0
502	20240424	105900	355674550	17040	17040	17040	17040	11
503	20240424	105800	355487110	17050	17050	17050	17050	33
504	20240424	105700	354924460	17050	17050	17050	17050	74
505	20240424	105600	353662760	17050	17050	17050	17050	7
506	20240424	105500	353543410	17050	17050	17050	17050	10
507	20240424	105400	353372910	17050	17050	17050	17050	30
508	20240424	105300	352861410	17050	17050	17050	17050	104
509	20240424	105200	351088210	17050	17030	17050	17030	472
510	20240424	105100	343042700	17030	17030	17030	17030	30
511	20240424	105000	342531800	17030	17030	17030	17030	4
512	20240424	104900	342463680	17030	17030	17030	17030	0
513	20240424	104800	342463680	17030	17010	17030	17000	958
514	20240424	104700	326175860	17020	17020	17020	17020	0
515	20240424	104600	326175860	17020	17020	17020	17020	9
516	20240424	104500	326022680	17020	17020	17020	17020	5
517	20240424	104400	325937580	17020	17020	17020	17020	0
518	20240424	104300	325937580	17020	17020	17020	17020	2
519	20240424	104200	325903540	17000	17040	17040	17000	15
520	20240424	104100	325647980	17040	17040	17040	17040	17
521	20240424	104000	325358300	17040	17040	17040	17040	3
522	20240424	103900	325307180	17000	17000	17000	17000	0
523	20240424	103800	325307180	17000	17030	17030	17000	2079
524	20240424	103700	289938180	17050	17030	17050	17030	155
525	20240424	103600	287298470	17030	17030	17030	17030	151
526	20240424	103500	284726940	17030	17050	17050	17030	136
527	20240424	103400	282409920	17050	17050	17050	17050	105
528	20240424	103300	280619670	17060	17060	17060	17060	0
529	20240424	103200	280619670	17060	17040	17060	17040	94
530	20240424	103100	279017150	17040	17040	17040	17040	61
531	20240424	103000	277977710	17040	17040	17050	17040	47
532	20240424	102900	277176810	17050	17050	17050	17050	17
533	20240424	102800	276886960	17050	17070	17070	17040	119
534	20240424	102700	274858880	17050	17050	17050	17050	87
535	20240424	102600	273375530	17040	17050	17050	17040	16
536	20240424	102500	273102740	17050	17050	17050	17050	6
537	20240424	102400	273000440	17050	17050	17050	17050	14
538	20240424	102300	272761740	17030	17070	17070	17030	42
539	20240424	102200	272045820	17040	17070	17070	17040	8
540	20240424	102100	271909440	17080	17080	17080	17080	0
541	20240424	102000	271909440	17080	17080	17080	17080	0
542	20240424	101900	271909440	17080	17080	17080	17080	0
543	20240424	101800	271909440	17080	17040	17080	17030	141
544	20240424	101700	269506060	17050	17080	17080	17050	10
545	20240424	101600	269335450	17080	17040	17080	17040	6
546	20240424	101500	269233170	17020	17020	17020	17020	1
547	20240424	101400	269216150	17040	17020	17040	17020	125
548	20240424	101300	267088630	17020	17020	17020	17020	38
549	20240424	101200	266441870	17020	17020	17020	17020	214
550	20240424	101100	262799590	17030	17030	17030	17030	77
551	20240424	101000	261488280	17030	17040	17040	17030	3
552	20240424	100900	261437170	17030	17030	17030	17030	2
553	20240424	100800	261403110	17040	17040	17040	17040	5
554	20240424	100700	261317910	17080	17080	17080	17080	0
555	20240424	100600	261317910	17080	17080	17080	17080	2
556	20240424	100500	261283750	17020	17080	17080	17020	50
557	20240424	100400	260430880	17080	17050	17080	17020	601
558	20240424	100300	250196170	17050	17060	17060	17040	41
559	20240424	100200	249497230	17060	17080	17080	17060	12
560	20240424	100100	249292480	17080	17060	17080	17060	6
561	20240424	100000	249190020	17080	17080	17080	17080	0
562	20240424	095900	249190020	17080	17080	17080	17080	0
563	20240424	095800	249190020	17080	17050	17080	17050	36
564	20240424	095700	248576070	17080	17080	17080	17080	6
565	20240424	095600	248473590	17080	17050	17080	17050	129
566	20240424	095500	246273590	17050	17030	17050	17030	130
567	20240424	095400	244058260	17030	17030	17030	17030	514
568	20240424	095300	235304840	17030	17020	17030	17000	55
569	20240424	095200	234369720	17030	17030	17030	17030	58
570	20240424	095100	233381980	17030	17000	17030	17000	284
571	20240424	095000	228553830	17000	17020	17030	17000	642
572	20240424	094900	217638990	17020	17030	17030	17010	133
573	20240424	094800	215374820	17030	17030	17030	17030	269
574	20240424	094700	210793750	17030	17040	17050	17030	208
575	20240424	094600	207251420	17050	17050	17050	17050	0
576	20240424	094500	207251420	17050	17050	17050	17050	251
577	20240424	094400	202971870	17080	17060	17080	17050	86
578	20240424	094300	201505490	17080	17080	17080	17080	1
579	20240424	094200	201488410	17090	17090	17090	17090	191
580	20240424	094100	198224220	17090	17090	17090	17090	406
581	20240424	094000	191285680	17090	17110	17110	17090	119
582	20240424	093900	189251450	17110	17100	17110	17100	34
583	20240424	093800	188669720	17120	17070	17120	17070	45
584	20240424	093700	187900980	17080	17130	17130	17080	571
585	20240424	093600	178133060	17130	17080	17130	17080	1119
586	20240424	093500	159005400	17080	17050	17080	17050	101
587	20240424	093400	157281260	17050	17050	17050	17050	10
588	20240424	093300	157110760	17050	17020	17090	17020	465
589	20240424	093200	149184860	17020	17020	17020	17020	318
590	20240424	093100	143772500	17020	17020	17030	17020	44
591	20240424	093000	143023460	17020	17020	17020	17020	25
592	20240424	092900	142597960	17020	17000	17020	16990	158
593	20240424	092800	139911020	16990	17020	17020	16990	85
594	20240424	092700	138466630	17020	17020	17040	17020	568
595	20240424	092600	128796960	17020	16980	17020	16980	1150
596	20240424	092500	109247220	16980	16940	16980	16940	15
597	20240424	092400	108993020	16940	16940	16940	16940	112
598	20240424	092300	107095740	16940	16940	16940	16930	34
599	20240424	092200	106519810	16940	16930	16940	16920	63
600	20240424	092100	105453410	16940	16950	16990	16930	94
601	20240424	092000	103859000	16990	16940	16990	16940	5
602	20240424	091900	103774250	16990	16930	16990	16930	47
603	20240424	091800	102978070	16930	16940	16940	16930	102
604	20240424	091700	101251190	16930	16930	16940	16920	295
605	20240424	091600	96257810	16920	16930	16930	16920	50
606	20240424	091500	95411610	16930	16930	16930	16930	88
607	20240424	091400	93921770	16990	16990	16990	16990	0
608	20240424	091300	93921770	16990	16990	16990	16990	12
609	20240424	091200	93717890	16990	16990	16990	16920	20
610	20240424	091100	93379120	16920	16920	16990	16920	251
611	20240424	091000	89128800	16990	16920	16990	16920	34
612	20240424	090900	88553450	16920	17000	17030	16920	704
613	20240424	090800	76591290	17000	17040	17040	17000	359
614	20240424	090700	70477930	17040	17050	17050	17000	565
615	20240424	090600	60862630	17050	17030	17090	17000	168
616	20240424	090500	57996540	16940	16990	17030	16940	718
617	20240424	090400	45792540	16990	16890	17000	16890	1034
618	20240424	090300	28285190	16860	16770	16880	16770	1050
619	20240424	090200	10618150	16780	16740	16780	16730	433
620	20240424	090100	3363410	16750	16710	16750	16710	30
621	20240424	090000	2861250	16740	16710	16740	16710	96