KissMeData/006910/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184800	629410915	2950	2950	2950	2950	3926
3	20240424	184700	629410915	2950	2950	2950	2950	0
4	20240424	184600	629410915	2950	2950	2950	2950	0
5	20240424	184500	629410915	2950	2950	2950	2950	0
6	20240424	184400	629410915	2950	2950	2950	2950	0
7	20240424	184300	629410915	2950	2950	2950	2950	0
8	20240424	184200	629410915	2950	2950	2950	2950	0
9	20240424	184100	629410915	2950	2950	2950	2950	0
10	20240424	184000	629410915	2950	2950	2950	2950	0
11	20240424	183900	629410915	2950	2950	2950	2950	0
12	20240424	183800	629410915	2950	2950	2950	2950	0
13	20240424	183700	629410915	2950	2950	2950	2950	0
14	20240424	183600	629410915	2950	2950	2950	2950	0
15	20240424	183500	629410915	2950	2950	2950	2950	0
16	20240424	183400	629410915	2950	2950	2950	2950	0
17	20240424	183300	629410915	2950	2950	2950	2950	0
18	20240424	183200	629410915	2950	2950	2950	2950	0
19	20240424	183100	629410915	2950	2950	2950	2950	0
20	20240424	183000	629410915	2950	2950	2950	2950	0
21	20240424	182900	629410915	2950	2950	2950	2950	0
22	20240424	182800	629410915	2950	2950	2950	2950	0
23	20240424	182700	629410915	2950	2950	2950	2950	0
24	20240424	182600	629410915	2950	2950	2950	2950	0
25	20240424	182500	629410915	2950	2950	2950	2950	0
26	20240424	182400	629410915	2950	2950	2950	2950	0
27	20240424	182300	629410915	2950	2950	2950	2950	0
28	20240424	182200	629410915	2950	2950	2950	2950	0
29	20240424	182100	629410915	2950	2950	2950	2950	0
30	20240424	182000	629410915	2950	2950	2950	2950	0
31	20240424	181900	629410915	2950	2950	2950	2950	0
32	20240424	181800	629410915	2950	2950	2950	2950	3926
33	20240424	181700	629410915	2950	2950	2950	2950	0
34	20240424	181600	629410915	2950	2950	2950	2950	0
35	20240424	181500	629410915	2950	2950	2950	2950	0
36	20240424	181400	629410915	2950	2950	2950	2950	0
37	20240424	181300	629410915	2950	2950	2950	2950	0
38	20240424	181200	629410915	2950	2950	2950	2950	0
39	20240424	181100	629410915	2950	2950	2950	2950	0
40	20240424	181000	629410915	2950	2950	2950	2950	0
41	20240424	180900	629410915	2950	2950	2950	2950	0
42	20240424	180800	629410915	2950	2950	2950	2950	0
43	20240424	180700	629410915	2950	2950	2950	2950	0
44	20240424	180600	629410915	2950	2950	2950	2950	0
45	20240424	180500	629410915	2950	2950	2950	2950	0
46	20240424	180400	629410915	2950	2950	2950	2950	0
47	20240424	180300	629410915	2950	2950	2950	2950	0
48	20240424	180200	629410915	2950	2950	2950	2950	0
49	20240424	180100	629410915	2950	2950	2950	2950	0
50	20240424	180000	629410915	2950	2950	2950	2950	0
51	20240424	175900	629410915	2950	2950	2950	2950	0
52	20240424	175800	629410915	2950	2950	2950	2950	0
53	20240424	175700	629410915	2950	2950	2950	2950	0
54	20240424	175600	629410915	2950	2950	2950	2950	0
55	20240424	175500	629410915	2950	2950	2950	2950	0
56	20240424	175400	629410915	2950	2950	2950	2950	0
57	20240424	175300	629410915	2950	2950	2950	2950	0
58	20240424	175200	629410915	2950	2950	2950	2950	0
59	20240424	175100	629410915	2950	2950	2950	2950	0
60	20240424	175000	629410915	2950	2950	2950	2950	0
61	20240424	174900	629410915	2950	2950	2950	2950	0
62	20240424	174800	629410915	2950	2950	2950	2950	3926
63	20240424	174700	629410915	2950	2950	2950	2950	0
64	20240424	174600	629410915	2950	2950	2950	2950	0
65	20240424	174500	629410915	2950	2950	2950	2950	0
66	20240424	174400	629410915	2950	2950	2950	2950	0
67	20240424	174300	629410915	2950	2950	2950	2950	0
68	20240424	174200	629410915	2950	2950	2950	2950	0
69	20240424	174100	629410915	2950	2950	2950	2950	0
70	20240424	174000	629410915	2950	2950	2950	2950	0
71	20240424	173900	629410915	2950	2950	2950	2950	0
72	20240424	173800	629410915	2950	2950	2950	2950	0
73	20240424	173700	629410915	2950	2950	2950	2950	0
74	20240424	173600	629410915	2950	2950	2950	2950	0
75	20240424	173500	629410915	2950	2950	2950	2950	0
76	20240424	173400	629410915	2950	2950	2950	2950	0
77	20240424	173300	629410915	2950	2950	2950	2950	0
78	20240424	173200	629410915	2950	2950	2950	2950	0
79	20240424	173100	629410915	2950	2950	2950	2950	0
80	20240424	173000	629410915	2950	2950	2950	2950	0
81	20240424	172900	629410915	2950	2950	2950	2950	0
82	20240424	172800	629410915	2950	2950	2950	2950	0
83	20240424	172700	629410915	2950	2950	2950	2950	0
84	20240424	172600	629410915	2950	2950	2950	2950	0
85	20240424	172500	629410915	2950	2950	2950	2950	0
86	20240424	172400	629410915	2950	2950	2950	2950	0
87	20240424	172300	629410915	2950	2950	2950	2950	0
88	20240424	172200	629410915	2950	2950	2950	2950	0
89	20240424	172100	629410915	2950	2950	2950	2950	0
90	20240424	172000	629410915	2950	2950	2950	2950	0
91	20240424	171900	629410915	2950	2950	2950	2950	0
92	20240424	171800	629410915	2950	2950	2950	2950	3926
93	20240424	171700	629410915	2950	2950	2950	2950	0
94	20240424	171600	629410915	2950	2950	2950	2950	0
95	20240424	171500	629410915	2950	2950	2950	2950	0
96	20240424	171400	629410915	2950	2950	2950	2950	0
97	20240424	171300	629410915	2950	2950	2950	2950	0
98	20240424	171200	629410915	2950	2950	2950	2950	0
99	20240424	171100	629410915	2950	2950	2950	2950	0
100	20240424	171000	629410915	2950	2950	2950	2950	0
101	20240424	170900	629410915	2950	2950	2950	2950	0
102	20240424	170800	629410915	2950	2950	2950	2950	0
103	20240424	170700	629410915	2950	2950	2950	2950	0
104	20240424	170600	629410915	2950	2950	2950	2950	0
105	20240424	170500	629410915	2950	2950	2950	2950	0
106	20240424	170400	629410915	2950	2950	2950	2950	0
107	20240424	170300	629410915	2950	2950	2950	2950	0
108	20240424	170200	629410915	2950	2950	2950	2950	0
109	20240424	170100	629410915	2950	2950	2950	2950	0
110	20240424	170000	629410915	2950	2950	2950	2950	0
111	20240424	165900	629410915	2950	2950	2950	2950	0
112	20240424	165800	629410915	2950	2950	2950	2950	0
113	20240424	165700	629410915	2950	2950	2950	2950	0
114	20240424	165600	629410915	2950	2950	2950	2950	0
115	20240424	165500	629410915	2950	2950	2950	2950	0
116	20240424	165400	629410915	2950	2950	2950	2950	0
117	20240424	165300	629410915	2950	2950	2950	2950	0
118	20240424	165200	629410915	2950	2950	2950	2950	0
119	20240424	165100	629410915	2950	2950	2950	2950	0
120	20240424	165000	629410915	2950	2950	2950	2950	0
121	20240424	164900	629410915	2950	2950	2950	2950	0
122	20240424	164800	629410915	2950	2950	2950	2950	3926
123	20240424	164700	629410915	2950	2950	2950	2950	0
124	20240424	164600	629410915	2950	2950	2950	2950	0
125	20240424	164500	629410915	2950	2950	2950	2950	0
126	20240424	164400	629410915	2950	2950	2950	2950	0
127	20240424	164300	629410915	2950	2950	2950	2950	0
128	20240424	164200	629410915	2950	2950	2950	2950	0
129	20240424	164100	629410915	2950	2950	2950	2950	0
130	20240424	164000	629410915	2950	2950	2950	2950	0
131	20240424	163900	629410915	2950	2950	2950	2950	0
132	20240424	163800	629410915	2950	2950	2950	2950	0
133	20240424	163700	629410915	2950	2950	2950	2950	0
134	20240424	163600	629410915	2950	2950	2950	2950	0
135	20240424	163500	629410915	2950	2950	2950	2950	0
136	20240424	163400	629410915	2950	2950	2950	2950	0
137	20240424	163300	629410915	2950	2950	2950	2950	0
138	20240424	163200	629410915	2950	2950	2950	2950	0
139	20240424	163100	629410915	2950	2950	2950	2950	0
140	20240424	163000	629410915	2950	2950	2950	2950	0
141	20240424	162900	629410915	2950	2950	2950	2950	0
142	20240424	162800	629410915	2950	2950	2950	2950	0
143	20240424	162700	629410915	2950	2950	2950	2950	0
144	20240424	162600	629410915	2950	2950	2950	2950	0
145	20240424	162500	629410915	2950	2950	2950	2950	0
146	20240424	162400	629410915	2950	2950	2950	2950	0
147	20240424	162300	629410915	2950	2950	2950	2950	0
148	20240424	162200	629410915	2950	2950	2950	2950	0
149	20240424	162100	629410915	2950	2950	2950	2950	0
150	20240424	162000	629410915	2950	2950	2950	2950	0
151	20240424	161900	629410915	2950	2950	2950	2950	0
152	20240424	161800	629410915	2950	2950	2950	2950	3926
153	20240424	161700	629410915	2950	2950	2950	2950	0
154	20240424	161600	629410915	2950	2950	2950	2950	0
155	20240424	161500	629410915	2950	2950	2950	2950	0
156	20240424	161400	629410915	2950	2950	2950	2950	0
157	20240424	161300	629410915	2950	2950	2950	2950	0
158	20240424	161200	629410915	2950	2950	2950	2950	0
159	20240424	161100	629410915	2950	2950	2950	2950	0
160	20240424	161000	629410915	2950	2950	2950	2950	0
161	20240424	160900	629410915	2950	2950	2950	2950	0
162	20240424	160800	629410915	2950	2950	2950	2950	0
163	20240424	160700	629410915	2950	2950	2950	2950	0
164	20240424	160600	629410915	2950	2950	2950	2950	0
165	20240424	160500	629410915	2950	2950	2950	2950	0
166	20240424	160400	629410915	2950	2950	2950	2950	0
167	20240424	160300	629410915	2950	2950	2950	2950	0
168	20240424	160200	629410915	2950	2950	2950	2950	0
169	20240424	160100	629410915	2950	2950	2950	2950	0
170	20240424	160000	629410915	2950	2950	2950	2950	0
171	20240424	155900	629410915	2950	2950	2950	2950	0
172	20240424	155800	629410915	2950	2950	2950	2950	0
173	20240424	155700	629410915	2950	2950	2950	2950	0
174	20240424	155600	629410915	2950	2950	2950	2950	0
175	20240424	155500	629410915	2950	2950	2950	2950	0
176	20240424	155400	629410915	2950	2950	2950	2950	0
177	20240424	155300	629410915	2950	2950	2950	2950	0
178	20240424	155200	629410915	2950	2950	2950	2950	0
179	20240424	155100	629410915	2950	2950	2950	2950	0
180	20240424	155000	629410915	2950	2950	2950	2950	0
181	20240424	154900	629410915	2950	2950	2950	2950	0
182	20240424	154800	629410915	2950	2950	2950	2950	3926
183	20240424	154700	629410915	2950	2950	2950	2950	0
184	20240424	154600	629410915	2950	2950	2950	2950	0
185	20240424	154500	629410915	2950	2950	2950	2950	0
186	20240424	154400	629410915	2950	2950	2950	2950	0
187	20240424	154300	629410915	2950	2950	2950	2950	0
188	20240424	154200	629410915	2950	2950	2950	2950	0
189	20240424	154100	629410915	2950	2950	2950	2950	0
190	20240424	154000	629410915	2950	2950	2950	2950	0
191	20240424	153900	629410915	2950	2950	2950	2950	0
192	20240424	153800	629410915	2950	2950	2950	2950	0
193	20240424	153700	629410915	2950	2950	2950	2950	0
194	20240424	153600	629410915	2950	2950	2950	2950	0
195	20240424	153500	629410915	2950	2950	2950	2950	0
196	20240424	153400	629410915	2950	2950	2950	2950	0
197	20240424	153300	629410915	2950	2950	2950	2950	0
198	20240424	153200	629410915	2950	2950	2950	2950	0
199	20240424	153100	629410915	2950	2950	2950	2950	0
200	20240424	153000	629410915	2950	2950	2950	2950	3926
201	20240424	152900	617829215	2955	2955	2955	2955	0
202	20240424	152800	617829215	2955	2955	2955	2955	0
203	20240424	152700	617829215	2955	2955	2955	2955	0
204	20240424	152600	617829215	2955	2955	2955	2955	0
205	20240424	152500	617829215	2955	2955	2955	2955	0
206	20240424	152400	617829215	2955	2955	2955	2955	0
207	20240424	152300	617829215	2955	2955	2955	2955	0
208	20240424	152200	617829215	2955	2955	2955	2955	0
209	20240424	152100	617829215	2955	2955	2955	2955	0
210	20240424	152000	617829215	2955	2955	2955	2955	0
211	20240424	151900	617829215	2955	2960	2960	2955	759
212	20240424	151800	615583840	2960	2960	2960	2960	1
213	20240424	151700	615580880	2960	2955	2960	2950	15
214	20240424	151600	615536550	2960	2955	2960	2955	32
215	20240424	151500	615441975	2955	2960	2960	2955	105
216	20240424	151400	615131675	2960	2960	2960	2960	3
217	20240424	151300	615122795	2950	2950	2950	2950	11
218	20240424	151200	615090345	2950	2960	2960	2950	31
219	20240424	151100	614998595	2960	2960	2960	2960	100
220	20240424	151000	614702595	2960	2960	2960	2960	1870
221	20240424	150900	609167395	2950	2955	2960	2950	2064
222	20240424	150800	603078515	2960	2955	2960	2950	30
223	20240424	150700	602989865	2950	2950	2960	2950	5694
224	20240424	150600	586180225	2950	2955	2955	2950	507
225	20240424	150500	584684565	2950	2950	2955	2950	146
226	20240424	150400	584253855	2955	2950	2955	2950	133
227	20240424	150300	583861500	2950	2955	2955	2950	1111
228	20240424	150200	580584045	2950	2950	2950	2950	0
229	20240424	150100	580584045	2950	2950	2955	2950	54
230	20240424	150000	580424740	2950	2960	2960	2950	3077
231	20240424	145900	571331955	2960	2955	2960	2955	500
232	20240424	145800	569854450	2955	2950	2955	2950	156
233	20240424	145700	569394245	2960	2950	2960	2950	2202
234	20240424	145600	562898325	2960	2960	2960	2960	1
235	20240424	145500	562895365	2955	2955	2955	2955	1000
236	20240424	145400	559940365	2955	2955	2955	2955	0
237	20240424	145300	559940365	2955	2955	2955	2955	27
238	20240424	145200	559860580	2955	2955	2955	2955	1
239	20240424	145100	559857625	2955	2950	2955	2950	60
240	20240424	145000	559680475	2950	2950	2950	2950	79
241	20240424	144900	559447425	2950	2950	2950	2950	0
242	20240424	144800	559447425	2950	2950	2950	2950	0
243	20240424	144700	559447425	2950	2950	2950	2950	30
244	20240424	144600	559358925	2955	2955	2955	2955	198
245	20240424	144500	558773835	2960	2960	2960	2960	45
246	20240424	144400	558640635	2960	2960	2960	2960	681
247	20240424	144300	556624875	2960	2960	2960	2960	354
248	20240424	144200	555577035	2960	2960	2960	2960	51
249	20240424	144100	555426075	2955	2960	2960	2955	517
250	20240424	144000	553896840	2955	2955	2955	2955	41
251	20240424	143900	553775685	2955	2955	2955	2955	19
252	20240424	143800	553719540	2950	2950	2950	2950	0
253	20240424	143700	553719540	2950	2955	2955	2950	3985
254	20240424	143600	541953635	2960	2960	2960	2960	2
255	20240424	143500	541947715	2955	2955	2955	2955	3
256	20240424	143400	541938850	2960	2960	2960	2960	565
257	20240424	143300	540266450	2955	2955	2955	2955	35
258	20240424	143200	540163025	2955	2955	2955	2955	400
259	20240424	143100	538981025	2955	2955	2955	2955	755
260	20240424	143000	536750000	2960	2960	2960	2960	2479
261	20240424	142900	529412160	2970	2965	2970	2965	227
262	20240424	142800	528739090	2960	2965	2970	2960	2092
263	20240424	142700	522536550	2965	2965	2965	2965	1
264	20240424	142600	522533585	2965	2965	2970	2960	5735
265	20240424	142500	505528975	2965	2965	2965	2965	50
266	20240424	142400	505380725	2960	2965	2965	2960	70
267	20240424	142300	505173510	2960	2960	2960	2960	0
268	20240424	142200	505173510	2960	2960	2960	2960	1984
269	20240424	142100	499300870	2960	2960	2960	2960	130
270	20240424	142000	498916070	2960	2965	2965	2960	35
271	20240424	141900	498812450	2960	2960	2960	2960	682
272	20240424	141800	496793730	2960	2960	2960	2955	17
273	20240424	141700	496743420	2960	2955	2960	2955	4073
274	20240424	141600	484691465	2950	2950	2950	2950	1766
275	20240424	141500	479481765	2950	2950	2950	2950	10
276	20240424	141400	479452265	2950	2950	2950	2950	2
277	20240424	141300	479446365	2945	2945	2945	2945	0
278	20240424	141200	479446365	2945	2945	2945	2945	12
279	20240424	141100	479411025	2945	2950	2950	2945	4
280	20240424	141000	479399230	2950	2950	2950	2950	55
281	20240424	140900	479236980	2945	2945	2945	2945	95
282	20240424	140800	478957205	2945	2940	2945	2940	11
283	20240424	140700	478924860	2940	2940	2940	2940	300
284	20240424	140600	478042860	2940	2940	2940	2940	200
285	20240424	140500	477454860	2940	2940	2940	2940	236
286	20240424	140400	476761020	2940	2940	2940	2940	100
287	20240424	140300	476467020	2945	2945	2945	2945	102
288	20240424	140200	476166630	2940	2940	2940	2940	200
289	20240424	140100	475578630	2940	2940	2940	2940	0
290	20240424	140000	475578630	2940	2940	2940	2940	2100
291	20240424	135900	469404630	2940	2940	2940	2940	6000
292	20240424	135800	451764630	2940	2940	2940	2940	300
293	20240424	135700	450882630	2945	2945	2945	2945	1010
294	20240424	135600	447908180	2945	2945	2945	2945	25
295	20240424	135500	447834555	2945	2945	2945	2945	2
296	20240424	135400	447828665	2945	2945	2945	2945	425
297	20240424	135300	446577040	2945	2945	2945	2945	1
298	20240424	135200	446574095	2945	2945	2945	2945	0
299	20240424	135100	446574095	2945	2945	2945	2945	2625
300	20240424	135000	438843470	2945	2945	2945	2945	0
301	20240424	134900	438843470	2945	2945	2945	2945	1
302	20240424	134800	438840525	2940	2940	2940	2940	98
303	20240424	134700	438552405	2940	2940	2940	2940	0
304	20240424	134600	438552405	2940	2940	2940	2940	100
305	20240424	134500	438258405	2940	2940	2940	2940	796
306	20240424	134400	435918165	2935	2935	2935	2935	400
307	20240424	134300	434744165	2940	2940	2940	2940	79
308	20240424	134200	434511905	2940	2940	2940	2940	521
309	20240424	134100	432980165	2940	2940	2940	2940	10
310	20240424	134000	432950765	2940	2940	2940	2940	3024
311	20240424	133900	424060205	2935	2935	2935	2935	2588
312	20240424	133800	416464425	2935	2935	2935	2935	13
313	20240424	133700	416426270	2935	2935	2935	2935	58
314	20240424	133600	416256040	2940	2940	2940	2940	0
315	20240424	133500	416256040	2940	2940	2940	2940	0
316	20240424	133400	416256040	2940	2940	2940	2940	1252
317	20240424	133300	412575160	2945	2945	2945	2945	0
318	20240424	133200	412575160	2945	2945	2945	2945	2
319	20240424	133100	412569270	2940	2945	2945	2940	813
320	20240424	133000	410177550	2940	2940	2940	2940	101
321	20240424	132900	409880610	2945	2945	2945	2945	28
322	20240424	132800	409798150	2945	2945	2945	2945	0
323	20240424	132700	409798150	2945	2945	2945	2945	0
324	20240424	132600	409798150	2945	2945	2945	2945	12
325	20240424	132500	409762810	2945	2945	2945	2945	0
326	20240424	132400	409762810	2945	2945	2945	2945	352
327	20240424	132300	408726170	2945	2945	2945	2945	439
328	20240424	132200	407433315	2945	2945	2945	2945	2000
329	20240424	132100	401543315	2945	2945	2945	2945	1700
330	20240424	132000	396536815	2945	2940	2945	2940	500
331	20240424	131900	395064325	2940	2940	2940	2940	300
332	20240424	131800	394182325	2945	2945	2945	2945	10
333	20240424	131700	394152875	2940	2940	2940	2940	0
334	20240424	131600	394152875	2940	2940	2940	2940	0
335	20240424	131500	394152875	2940	2940	2940	2940	0
336	20240424	131400	394152875	2940	2940	2940	2940	500
337	20240424	131300	392682875	2940	2940	2940	2940	1
338	20240424	131200	392679935	2945	2945	2945	2945	18
339	20240424	131100	392626925	2940	2940	2940	2940	100
340	20240424	131000	392332925	2940	2940	2940	2940	81
341	20240424	130900	392094785	2945	2945	2945	2945	6
342	20240424	130800	392077115	2940	2940	2940	2940	0
343	20240424	130700	392077115	2940	2940	2940	2940	0
344	20240424	130600	392077115	2940	2940	2940	2940	0
345	20240424	130500	392077115	2940	2945	2945	2940	242
346	20240424	130400	391364435	2940	2940	2940	2940	13
347	20240424	130300	391326215	2940	2940	2940	2940	327
348	20240424	130200	390364835	2940	2940	2940	2940	3072
349	20240424	130100	381333155	2940	2940	2940	2940	4
350	20240424	130000	381321395	2935	2935	2935	2935	30
351	20240424	125900	381233345	2935	2935	2935	2935	0
352	20240424	125800	381233345	2935	2935	2935	2935	0
353	20240424	125700	381233345	2935	2940	2940	2935	70
354	20240424	125600	381027795	2940	2940	2940	2940	502
355	20240424	125500	379551915	2940	2935	2940	2935	2306
356	20240424	125400	372777305	2935	2935	2935	2935	50
357	20240424	125300	372630555	2940	2940	2940	2935	2134
358	20240424	125200	366357480	2935	2935	2935	2935	434
359	20240424	125100	365083690	2935	2935	2935	2935	0
360	20240424	125000	365083690	2935	2935	2935	2935	17
361	20240424	124900	365033795	2935	2935	2935	2935	80
362	20240424	124800	364798995	2935	2935	2935	2935	100
363	20240424	124700	364505495	2935	2935	2935	2935	343
364	20240424	124600	363498790	2925	2930	2930	2925	366
365	20240424	124500	362426540	2930	2930	2930	2930	0
366	20240424	124400	362426540	2930	2930	2930	2930	12
367	20240424	124300	362391380	2930	2935	2935	2930	939
368	20240424	124200	359640050	2935	2935	2935	2935	30
369	20240424	124100	359552000	2935	2935	2935	2935	5
370	20240424	124000	359537325	2935	2935	2935	2935	0
371	20240424	123900	359537325	2935	2935	2935	2935	25
372	20240424	123800	359463950	2935	2935	2935	2935	1
373	20240424	123700	359461015	2930	2935	2935	2930	1150
374	20240424	123600	356086515	2935	2935	2935	2935	0
375	20240424	123500	356086515	2935	2935	2935	2935	112
376	20240424	123400	355757795	2935	2935	2935	2935	0
377	20240424	123300	355757795	2935	2930	2935	2930	13441
378	20240424	123200	316368165	2925	2925	2925	2925	0
379	20240424	123100	316368165	2925	2925	2925	2925	0
380	20240424	123000	316368165	2925	2925	2925	2925	104
381	20240424	122900	316063965	2930	2930	2930	2930	19
382	20240424	122800	316008295	2930	2930	2930	2930	0
383	20240424	122700	316008295	2930	2930	2930	2930	0
384	20240424	122600	316008295	2930	2930	2930	2930	34
385	20240424	122500	315908675	2930	2930	2930	2930	1
386	20240424	122400	315905745	2925	2925	2925	2925	10
387	20240424	122300	315876495	2925	2925	2925	2925	0
388	20240424	122200	315876495	2925	2925	2925	2925	24
389	20240424	122100	315806295	2925	2925	2925	2925	500
390	20240424	122000	314343795	2930	2930	2930	2930	0
391	20240424	121900	314343795	2930	2930	2930	2930	0
392	20240424	121800	314343795	2930	2930	2930	2930	0
393	20240424	121700	314343795	2930	2930	2930	2930	1
394	20240424	121600	314340865	2925	2925	2925	2925	824
395	20240424	121500	311930665	2925	2925	2925	2925	140
396	20240424	121400	311521165	2925	2925	2925	2925	0
397	20240424	121300	311521165	2925	2925	2925	2925	200
398	20240424	121200	310936165	2925	2925	2925	2925	0
399	20240424	121100	310936165	2925	2925	2925	2925	0
400	20240424	121000	310936165	2925	2925	2925	2925	0
401	20240424	120900	310936165	2925	2925	2925	2920	1020
402	20240424	120800	307952765	2925	2925	2925	2925	0
403	20240424	120700	307952765	2925	2925	2925	2925	0
404	20240424	120600	307952765	2925	2925	2925	2925	20
405	20240424	120500	307894265	2925	2925	2925	2925	1037
406	20240424	120400	304861040	2930	2930	2930	2930	0
407	20240424	120300	304861040	2930	2930	2930	2930	700
408	20240424	120200	302810040	2925	2925	2925	2925	0
409	20240424	120100	302810040	2925	2925	2925	2925	5
410	20240424	120000	302795415	2930	2930	2930	2930	100
411	20240424	115900	302502415	2930	2930	2930	2930	200
412	20240424	115800	301916415	2930	2930	2930	2925	317
413	20240424	115700	300987645	2930	2930	2930	2930	0
414	20240424	115600	300987645	2930	2930	2930	2930	0
415	20240424	115500	300987645	2930	2925	2930	2925	2
416	20240424	115400	300981790	2930	2930	2930	2930	36
417	20240424	115300	300876310	2930	2930	2930	2930	1524
418	20240424	115200	296410990	2930	2930	2930	2930	0
419	20240424	115100	296410990	2930	2930	2930	2930	0
420	20240424	115000	296410990	2930	2930	2930	2930	1
421	20240424	114900	296408060	2930	2930	2930	2930	7
422	20240424	114800	296387550	2925	2925	2930	2925	1472
423	20240424	114700	292081910	2930	2930	2930	2930	10
424	20240424	114600	292052610	2930	2930	2930	2930	1
425	20240424	114500	292049680	2925	2925	2930	2925	1417
426	20240424	114400	287904950	2930	2930	2930	2930	100
427	20240424	114300	287611950	2930	2930	2930	2930	0
428	20240424	114200	287611950	2930	2930	2930	2930	28
429	20240424	114100	287529910	2930	2930	2930	2930	0
430	20240424	114000	287529910	2930	2930	2930	2930	410
431	20240424	113900	286328610	2925	2925	2925	2925	0
432	20240424	113800	286328610	2925	2925	2925	2925	1000
433	20240424	113700	283403610	2930	2930	2930	2930	185
434	20240424	113600	282861560	2930	2930	2930	2930	2
435	20240424	113500	282855700	2930	2930	2930	2930	514
436	20240424	113400	281349680	2930	2930	2930	2930	0
437	20240424	113300	281349680	2930	2935	2935	2930	186
438	20240424	113200	280804695	2935	2935	2935	2935	1
439	20240424	113100	280801760	2930	2935	2935	2930	102
440	20240424	113000	280502400	2935	2935	2935	2935	39
441	20240424	112900	280387935	2935	2935	2935	2935	29
442	20240424	112800	280302820	2935	2935	2935	2935	0
443	20240424	112700	280302820	2935	2935	2935	2935	0
444	20240424	112600	280302820	2935	2935	2935	2935	0
445	20240424	112500	280302820	2935	2935	2935	2935	0
446	20240424	112400	280302820	2935	2935	2935	2935	0
447	20240424	112300	280302820	2935	2935	2935	2935	0
448	20240424	112200	280302820	2935	2935	2935	2935	145
449	20240424	112100	279877245	2935	2930	2935	2930	499
450	20240424	112000	278414675	2930	2930	2930	2930	20
451	20240424	111900	278356075	2935	2935	2935	2935	0
452	20240424	111800	278356075	2935	2930	2935	2930	357
453	20240424	111700	277308580	2935	2935	2935	2935	0
454	20240424	111600	277308580	2935	2935	2935	2935	5
455	20240424	111500	277293905	2935	2935	2935	2935	40
456	20240424	111400	277176505	2935	2935	2935	2935	0
457	20240424	111300	277176505	2935	2935	2935	2935	0
458	20240424	111200	277176505	2935	2935	2935	2935	0
459	20240424	111100	277176505	2935	2935	2935	2925	537
460	20240424	111000	275600760	2935	2935	2935	2935	5
461	20240424	110900	275586085	2935	2935	2935	2935	0
462	20240424	110800	275586085	2935	2935	2935	2925	21
463	20240424	110700	275524640	2935	2935	2935	2935	0
464	20240424	110600	275524640	2935	2930	2935	2930	2001
465	20240424	110500	269661705	2930	2930	2930	2930	5
466	20240424	110400	269647055	2930	2930	2930	2930	0
467	20240424	110300	269647055	2930	2930	2930	2930	1
468	20240424	110200	269644125	2930	2930	2930	2930	0
469	20240424	110100	269644125	2930	2925	2930	2925	11
470	20240424	110000	269611945	2930	2930	2930	2930	0
471	20240424	105900	269611945	2930	2930	2930	2930	0
472	20240424	105800	269611945	2930	2925	2930	2915	2826
473	20240424	105700	261365520	2930	2930	2930	2930	50
474	20240424	105600	261219020	2930	2930	2930	2930	10
475	20240424	105500	261189720	2930	2930	2930	2930	0
476	20240424	105400	261189720	2930	2930	2930	2930	1
477	20240424	105300	261186790	2925	2925	2925	2925	0
478	20240424	105200	261186790	2925	2925	2925	2925	824
479	20240424	105100	258776590	2920	2920	2920	2920	911
480	20240424	105000	256116470	2925	2925	2925	2925	5
481	20240424	104900	256101845	2925	2925	2925	2925	150
482	20240424	104800	255663095	2925	2925	2925	2925	103
483	20240424	104700	255361820	2925	2930	2930	2925	450
484	20240424	104600	254044975	2930	2930	2930	2925	104
485	20240424	104500	253740765	2925	2925	2925	2925	8
486	20240424	104400	253717365	2930	2930	2930	2930	150
487	20240424	104300	253277865	2930	2930	2930	2930	100
488	20240424	104200	252984865	2930	2925	2930	2925	19
489	20240424	104100	252929285	2920	2920	2920	2920	0
490	20240424	104000	252929285	2920	2920	2920	2920	696
491	20240424	103900	250896965	2920	2920	2920	2920	200
492	20240424	103800	250312965	2915	2920	2920	2915	978
493	20240424	103700	247457260	2920	2920	2920	2920	597
494	20240424	103600	245714020	2925	2925	2925	2925	187
495	20240424	103500	245167045	2925	2925	2925	2925	50
496	20240424	103400	245020795	2925	2925	2925	2925	800
497	20240424	103300	242680795	2930	2930	2930	2930	0
498	20240424	103200	242680795	2930	2930	2930	2925	153
499	20240424	103100	242233260	2925	2925	2925	2925	0
500	20240424	103000	242233260	2925	2930	2930	2925	902
501	20240424	102900	239593410	2930	2930	2930	2930	190
502	20240424	102800	239036710	2930	2935	2935	2930	56
503	20240424	102700	238872600	2935	2935	2935	2935	0
504	20240424	102600	238872600	2935	2935	2935	2935	0
505	20240424	102500	238872600	2935	2935	2935	2935	53
506	20240424	102400	238717045	2930	2930	2930	2930	0
507	20240424	102300	238717045	2930	2935	2935	2930	44
508	20240424	102200	238588000	2935	2930	2935	2930	201
509	20240424	102100	237999065	2935	2935	2935	2935	150
510	20240424	102000	237558815	2930	2930	2930	2930	452
511	20240424	101900	236234455	2935	2930	2935	2925	2954
512	20240424	101800	227593815	2935	2930	2935	2930	3910
513	20240424	101700	216137505	2930	2930	2935	2930	303
514	20240424	101600	215249710	2935	2935	2935	2935	1
515	20240424	101500	215246775	2930	2930	2930	2930	160
516	20240424	101400	214777975	2930	2930	2930	2925	212
517	20240424	101300	214157315	2935	2935	2935	2935	0
518	20240424	101200	214157315	2935	2930	2935	2930	14
519	20240424	101100	214116290	2925	2930	2930	2925	1515
520	20240424	101000	209677620	2935	2935	2935	2935	7
521	20240424	100900	209657075	2935	2935	2935	2935	0
522	20240424	100800	209657075	2935	2935	2935	2935	0
523	20240424	100700	209657075	2935	2935	2935	2935	65
524	20240424	100600	209466300	2935	2935	2935	2935	0
525	20240424	100500	209466300	2935	2930	2935	2930	5
526	20240424	100400	209451645	2935	2935	2935	2935	512
527	20240424	100300	207948925	2940	2940	2940	2940	110
528	20240424	100200	207625525	2940	2940	2940	2940	127
529	20240424	100100	207252145	2940	2940	2940	2940	10
530	20240424	100000	207222745	2940	2940	2940	2940	105
531	20240424	095900	206914045	2940	2940	2940	2940	52
532	20240424	095800	206761165	2940	2940	2940	2940	0
533	20240424	095700	206761165	2940	2935	2940	2935	921
534	20240424	095600	204058010	2935	2935	2935	2935	309
535	20240424	095500	203151095	2935	2935	2935	2935	2
536	20240424	095400	203145225	2935	2935	2935	2930	1072
537	20240424	095300	200004010	2930	2935	2935	2930	16
538	20240424	095200	199957105	2935	2935	2935	2935	10
539	20240424	095100	199927755	2935	2935	2935	2935	300
540	20240424	095000	199047255	2930	2935	2935	2930	75
541	20240424	094900	198827155	2940	2935	2940	2935	100
542	20240424	094800	198533220	2930	2935	2935	2930	1410
543	20240424	094700	194395920	2935	2935	2935	2935	1
544	20240424	094600	194392985	2935	2935	2935	2935	1347
545	20240424	094500	190439540	2930	2935	2935	2930	1357
546	20240424	094400	186459270	2930	2930	2930	2930	0
547	20240424	094300	186459270	2930	2930	2930	2930	1860
548	20240424	094200	181009470	2930	2930	2930	2930	6673
549	20240424	094100	161457580	2930	2925	2930	2925	1021
550	20240424	094000	158471130	2925	2925	2925	2925	400
551	20240424	093900	157301130	2930	2930	2930	2930	68
552	20240424	093800	157101890	2930	2930	2930	2930	0
553	20240424	093700	157101890	2930	2925	2930	2925	1317
554	20240424	093600	153249660	2920	2930	2930	2920	169
555	20240424	093500	152756160	2920	2930	2930	2920	2309
556	20240424	093400	145991590	2920	2920	2920	2920	2140
557	20240424	093300	139742790	2920	2930	2930	2920	1505
558	20240424	093200	135341450	2925	2925	2925	2925	700
559	20240424	093100	133293950	2925	2925	2925	2925	200
560	20240424	093000	132708950	2930	2930	2930	2930	3100
561	20240424	092900	123625950	2930	2930	2930	2930	4562
562	20240424	092800	110259290	2930	2930	2930	2930	0
563	20240424	092700	110259290	2930	2930	2930	2930	200
564	20240424	092600	109673290	2930	2930	2930	2930	25
565	20240424	092500	109600040	2930	2930	2930	2930	40
566	20240424	092400	109482840	2930	2930	2930	2930	2
567	20240424	092300	109476980	2935	2935	2935	2935	2
568	20240424	092200	109471110	2915	2920	2920	2915	490
569	20240424	092100	108042260	2915	2935	2935	2915	627
570	20240424	092000	106204555	2935	2935	2935	2915	10102
571	20240424	091900	76741680	2935	2925	2935	2925	443
572	20240424	091800	75445205	2940	2940	2940	2940	0
573	20240424	091700	75445205	2940	2935	2940	2935	146
574	20240424	091600	75016635	2935	2935	2935	2930	1032
575	20240424	091500	71987965	2935	2935	2935	2935	4456
576	20240424	091400	58909605	2935	2930	2935	2930	2236
577	20240424	091300	52358100	2935	2925	2935	2925	1308
578	20240424	091200	48531930	2925	2930	2930	2925	372
579	20240424	091100	47442540	2930	2925	2930	2925	497
580	20240424	091000	45988805	2930	2930	2940	2930	2174
581	20240424	090900	39618230	2940	2940	2940	2935	469
582	20240424	090800	38241610	2940	2935	2940	2935	2158
583	20240424	090700	31901575	2935	2935	2935	2935	2280
584	20240424	090600	25209775	2935	2935	2935	2930	1638
585	20240424	090500	20402745	2935	2935	2935	2935	65
586	20240424	090400	20211970	2935	2940	2940	2935	1341
587	20240424	090300	16274430	2935	2930	2935	2930	589
588	20240424	090200	14548250	2930	2930	2930	2930	1149
589	20240424	090100	11181680	2930	2930	2935	2930	458
590	20240424	090000	9839235	2930	2915	2930	2915	3374