KissMeData/041960/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	192500	284564415	4145	4145	4145	4145	3454
3	20240424	192400	284564415	4145	4145	4145	4145	0
4	20240424	192300	284564415	4145	4145	4145	4145	0
5	20240424	192200	284564415	4145	4145	4145	4145	0
6	20240424	192100	284564415	4145	4145	4145	4145	0
7	20240424	192000	284564415	4145	4145	4145	4145	0
8	20240424	191900	284564415	4145	4145	4145	4145	0
9	20240424	191800	284564415	4145	4145	4145	4145	0
10	20240424	191700	284564415	4145	4145	4145	4145	0
11	20240424	191600	284564415	4145	4145	4145	4145	0
12	20240424	191500	284564415	4145	4145	4145	4145	0
13	20240424	191400	284564415	4145	4145	4145	4145	0
14	20240424	191300	284564415	4145	4145	4145	4145	0
15	20240424	191200	284564415	4145	4145	4145	4145	0
16	20240424	191100	284564415	4145	4145	4145	4145	0
17	20240424	191000	284564415	4145	4145	4145	4145	0
18	20240424	190900	284564415	4145	4145	4145	4145	0
19	20240424	190800	284564415	4145	4145	4145	4145	0
20	20240424	190700	284564415	4145	4145	4145	4145	0
21	20240424	190600	284564415	4145	4145	4145	4145	0
22	20240424	190500	284564415	4145	4145	4145	4145	0
23	20240424	190400	284564415	4145	4145	4145	4145	0
24	20240424	190300	284564415	4145	4145	4145	4145	0
25	20240424	190200	284564415	4145	4145	4145	4145	0
26	20240424	190100	284564415	4145	4145	4145	4145	0
27	20240424	190000	284564415	4145	4145	4145	4145	0
28	20240424	185900	284564415	4145	4145	4145	4145	0
29	20240424	185800	284564415	4145	4145	4145	4145	0
30	20240424	185700	284564415	4145	4145	4145	4145	0
31	20240424	185600	284564415	4145	4145	4145	4145	0
32	20240424	185500	284564415	4145	4145	4145	4145	3454
33	20240424	185400	284564415	4145	4145	4145	4145	0
34	20240424	185300	284564415	4145	4145	4145	4145	0
35	20240424	185200	284564415	4145	4145	4145	4145	0
36	20240424	185100	284564415	4145	4145	4145	4145	0
37	20240424	185000	284564415	4145	4145	4145	4145	0
38	20240424	184900	284564415	4145	4145	4145	4145	0
39	20240424	184800	284564415	4145	4145	4145	4145	0
40	20240424	184700	284564415	4145	4145	4145	4145	0
41	20240424	184600	284564415	4145	4145	4145	4145	0
42	20240424	184500	284564415	4145	4145	4145	4145	0
43	20240424	184400	284564415	4145	4145	4145	4145	0
44	20240424	184300	284564415	4145	4145	4145	4145	0
45	20240424	184200	284564415	4145	4145	4145	4145	0
46	20240424	184100	284564415	4145	4145	4145	4145	0
47	20240424	184000	284564415	4145	4145	4145	4145	0
48	20240424	183900	284564415	4145	4145	4145	4145	0
49	20240424	183800	284564415	4145	4145	4145	4145	0
50	20240424	183700	284564415	4145	4145	4145	4145	0
51	20240424	183600	284564415	4145	4145	4145	4145	0
52	20240424	183500	284564415	4145	4145	4145	4145	0
53	20240424	183400	284564415	4145	4145	4145	4145	0
54	20240424	183300	284564415	4145	4145	4145	4145	0
55	20240424	183200	284564415	4145	4145	4145	4145	0
56	20240424	183100	284564415	4145	4145	4145	4145	0
57	20240424	183000	284564415	4145	4145	4145	4145	0
58	20240424	182900	284564415	4145	4145	4145	4145	0
59	20240424	182800	284564415	4145	4145	4145	4145	0
60	20240424	182700	284564415	4145	4145	4145	4145	0
61	20240424	182600	284564415	4145	4145	4145	4145	0
62	20240424	182500	284564415	4145	4145	4145	4145	3454
63	20240424	182400	284564415	4145	4145	4145	4145	0
64	20240424	182300	284564415	4145	4145	4145	4145	0
65	20240424	182200	284564415	4145	4145	4145	4145	0
66	20240424	182100	284564415	4145	4145	4145	4145	0
67	20240424	182000	284564415	4145	4145	4145	4145	0
68	20240424	181900	284564415	4145	4145	4145	4145	0
69	20240424	181800	284564415	4145	4145	4145	4145	0
70	20240424	181700	284564415	4145	4145	4145	4145	0
71	20240424	181600	284564415	4145	4145	4145	4145	0
72	20240424	181500	284564415	4145	4145	4145	4145	0
73	20240424	181400	284564415	4145	4145	4145	4145	0
74	20240424	181300	284564415	4145	4145	4145	4145	0
75	20240424	181200	284564415	4145	4145	4145	4145	0
76	20240424	181100	284564415	4145	4145	4145	4145	0
77	20240424	181000	284564415	4145	4145	4145	4145	0
78	20240424	180900	284564415	4145	4145	4145	4145	0
79	20240424	180800	284564415	4145	4145	4145	4145	0
80	20240424	180700	284564415	4145	4145	4145	4145	0
81	20240424	180600	284564415	4145	4145	4145	4145	0
82	20240424	180500	284564415	4145	4145	4145	4145	0
83	20240424	180400	284564415	4145	4145	4145	4145	0
84	20240424	180300	284564415	4145	4145	4145	4145	0
85	20240424	180200	284564415	4145	4145	4145	4145	0
86	20240424	180100	284564415	4145	4145	4145	4145	0
87	20240424	180000	284564415	4145	4145	4145	4145	0
88	20240424	175900	284564415	4145	4145	4145	4145	0
89	20240424	175800	284564415	4145	4145	4145	4145	0
90	20240424	175700	284564415	4145	4145	4145	4145	0
91	20240424	175600	284564415	4145	4145	4145	4145	0
92	20240424	175500	284564415	4145	4145	4145	4145	3454
93	20240424	175400	284564415	4145	4145	4145	4145	0
94	20240424	175300	284564415	4145	4145	4145	4145	0
95	20240424	175200	284564415	4145	4145	4145	4145	0
96	20240424	175100	284564415	4145	4145	4145	4145	0
97	20240424	175000	284564415	4145	4145	4145	4145	0
98	20240424	174900	284564415	4145	4145	4145	4145	0
99	20240424	174800	284564415	4145	4145	4145	4145	0
100	20240424	174700	284564415	4145	4145	4145	4145	0
101	20240424	174600	284564415	4145	4145	4145	4145	0
102	20240424	174500	284564415	4145	4145	4145	4145	0
103	20240424	174400	284564415	4145	4145	4145	4145	0
104	20240424	174300	284564415	4145	4145	4145	4145	0
105	20240424	174200	284564415	4145	4145	4145	4145	0
106	20240424	174100	284564415	4145	4145	4145	4145	0
107	20240424	174000	284564415	4145	4145	4145	4145	0
108	20240424	173900	284564415	4145	4145	4145	4145	0
109	20240424	173800	284564415	4145	4145	4145	4145	0
110	20240424	173700	284564415	4145	4145	4145	4145	0
111	20240424	173600	284564415	4145	4145	4145	4145	0
112	20240424	173500	284564415	4145	4145	4145	4145	0
113	20240424	173400	284564415	4145	4145	4145	4145	0
114	20240424	173300	284564415	4145	4145	4145	4145	0
115	20240424	173200	284564415	4145	4145	4145	4145	0
116	20240424	173100	284564415	4145	4145	4145	4145	0
117	20240424	173000	284564415	4145	4145	4145	4145	0
118	20240424	172900	284564415	4145	4145	4145	4145	0
119	20240424	172800	284564415	4145	4145	4145	4145	0
120	20240424	172700	284564415	4145	4145	4145	4145	0
121	20240424	172600	284564415	4145	4145	4145	4145	0
122	20240424	172500	284564415	4145	4145	4145	4145	3454
123	20240424	172400	284564415	4145	4145	4145	4145	0
124	20240424	172300	284564415	4145	4145	4145	4145	0
125	20240424	172200	284564415	4145	4145	4145	4145	0
126	20240424	172100	284564415	4145	4145	4145	4145	0
127	20240424	172000	284564415	4145	4145	4145	4145	0
128	20240424	171900	284564415	4145	4145	4145	4145	0
129	20240424	171800	284564415	4145	4145	4145	4145	0
130	20240424	171700	284564415	4145	4145	4145	4145	0
131	20240424	171600	284564415	4145	4145	4145	4145	0
132	20240424	171500	284564415	4145	4145	4145	4145	0
133	20240424	171400	284564415	4145	4145	4145	4145	0
134	20240424	171300	284564415	4145	4145	4145	4145	0
135	20240424	171200	284564415	4145	4145	4145	4145	0
136	20240424	171100	284564415	4145	4145	4145	4145	0
137	20240424	171000	284564415	4145	4145	4145	4145	0
138	20240424	170900	284564415	4145	4145	4145	4145	0
139	20240424	170800	284564415	4145	4145	4145	4145	0
140	20240424	170700	284564415	4145	4145	4145	4145	0
141	20240424	170600	284564415	4145	4145	4145	4145	0
142	20240424	170500	284564415	4145	4145	4145	4145	0
143	20240424	170400	284564415	4145	4145	4145	4145	0
144	20240424	170300	284564415	4145	4145	4145	4145	0
145	20240424	170200	284564415	4145	4145	4145	4145	0
146	20240424	170100	284564415	4145	4145	4145	4145	0
147	20240424	170000	284564415	4145	4145	4145	4145	0
148	20240424	165900	284564415	4145	4145	4145	4145	0
149	20240424	165800	284564415	4145	4145	4145	4145	0
150	20240424	165700	284564415	4145	4145	4145	4145	0
151	20240424	165600	284564415	4145	4145	4145	4145	0
152	20240424	165500	284564415	4145	4145	4145	4145	3454
153	20240424	165400	284564415	4145	4145	4145	4145	0
154	20240424	165300	284564415	4145	4145	4145	4145	0
155	20240424	165200	284564415	4145	4145	4145	4145	0
156	20240424	165100	284564415	4145	4145	4145	4145	0
157	20240424	165000	284564415	4145	4145	4145	4145	0
158	20240424	164900	284564415	4145	4145	4145	4145	0
159	20240424	164800	284564415	4145	4145	4145	4145	0
160	20240424	164700	284564415	4145	4145	4145	4145	0
161	20240424	164600	284564415	4145	4145	4145	4145	0
162	20240424	164500	284564415	4145	4145	4145	4145	0
163	20240424	164400	284564415	4145	4145	4145	4145	0
164	20240424	164300	284564415	4145	4145	4145	4145	0
165	20240424	164200	284564415	4145	4145	4145	4145	0
166	20240424	164100	284564415	4145	4145	4145	4145	0
167	20240424	164000	284564415	4145	4145	4145	4145	0
168	20240424	163900	284564415	4145	4145	4145	4145	0
169	20240424	163800	284564415	4145	4145	4145	4145	0
170	20240424	163700	284564415	4145	4145	4145	4145	0
171	20240424	163600	284564415	4145	4145	4145	4145	0
172	20240424	163500	284564415	4145	4145	4145	4145	0
173	20240424	163400	284564415	4145	4145	4145	4145	0
174	20240424	163300	284564415	4145	4145	4145	4145	0
175	20240424	163200	284564415	4145	4145	4145	4145	0
176	20240424	163100	284564415	4145	4145	4145	4145	0
177	20240424	163000	284564415	4145	4145	4145	4145	0
178	20240424	162900	284564415	4145	4145	4145	4145	0
179	20240424	162800	284564415	4145	4145	4145	4145	0
180	20240424	162700	284564415	4145	4145	4145	4145	0
181	20240424	162600	284564415	4145	4145	4145	4145	0
182	20240424	162500	284564415	4145	4145	4145	4145	3454
183	20240424	162400	284564415	4145	4145	4145	4145	0
184	20240424	162300	284564415	4145	4145	4145	4145	0
185	20240424	162200	284564415	4145	4145	4145	4145	0
186	20240424	162100	284564415	4145	4145	4145	4145	0
187	20240424	162000	284564415	4145	4145	4145	4145	0
188	20240424	161900	284564415	4145	4145	4145	4145	0
189	20240424	161800	284564415	4145	4145	4145	4145	0
190	20240424	161700	284564415	4145	4145	4145	4145	0
191	20240424	161600	284564415	4145	4145	4145	4145	0
192	20240424	161500	284564415	4145	4145	4145	4145	0
193	20240424	161400	284564415	4145	4145	4145	4145	0
194	20240424	161300	284564415	4145	4145	4145	4145	0
195	20240424	161200	284564415	4145	4145	4145	4145	0
196	20240424	161100	284564415	4145	4145	4145	4145	0
197	20240424	161000	284564415	4145	4145	4145	4145	0
198	20240424	160900	284564415	4145	4145	4145	4145	0
199	20240424	160800	284564415	4145	4145	4145	4145	0
200	20240424	160700	284564415	4145	4145	4145	4145	0
201	20240424	160600	284564415	4145	4145	4145	4145	0
202	20240424	160500	284564415	4145	4145	4145	4145	0
203	20240424	160400	284564415	4145	4145	4145	4145	0
204	20240424	160300	284564415	4145	4145	4145	4145	0
205	20240424	160200	284564415	4145	4145	4145	4145	0
206	20240424	160100	284564415	4145	4145	4145	4145	0
207	20240424	160000	284564415	4145	4145	4145	4145	0
208	20240424	155900	284564415	4145	4145	4145	4145	0
209	20240424	155800	284564415	4145	4145	4145	4145	0
210	20240424	155700	284564415	4145	4145	4145	4145	0
211	20240424	155600	284564415	4145	4145	4145	4145	0
212	20240424	155500	284564415	4145	4145	4145	4145	3454
213	20240424	155400	284564415	4145	4145	4145	4145	0
214	20240424	155300	284564415	4145	4145	4145	4145	0
215	20240424	155200	284564415	4145	4145	4145	4145	0
216	20240424	155100	284564415	4145	4145	4145	4145	0
217	20240424	155000	284564415	4145	4145	4145	4145	0
218	20240424	154900	284564415	4145	4145	4145	4145	0
219	20240424	154800	284564415	4145	4145	4145	4145	0
220	20240424	154700	284564415	4145	4145	4145	4145	0
221	20240424	154600	284564415	4145	4145	4145	4145	0
222	20240424	154500	284564415	4145	4145	4145	4145	0
223	20240424	154400	284564415	4145	4145	4145	4145	0
224	20240424	154300	284564415	4145	4145	4145	4145	0
225	20240424	154200	284564415	4145	4145	4145	4145	0
226	20240424	154100	284564415	4145	4145	4145	4145	0
227	20240424	154000	284564415	4145	4145	4145	4145	0
228	20240424	153900	284564415	4145	4145	4145	4145	0
229	20240424	153800	284564415	4145	4145	4145	4145	0
230	20240424	153700	284564415	4145	4145	4145	4145	0
231	20240424	153600	284564415	4145	4145	4145	4145	0
232	20240424	153500	284564415	4145	4145	4145	4145	0
233	20240424	153400	284564415	4145	4145	4145	4145	0
234	20240424	153300	284564415	4145	4145	4145	4145	0
235	20240424	153200	284564415	4145	4145	4145	4145	0
236	20240424	153100	284564415	4145	4145	4145	4145	0
237	20240424	153000	284564415	4145	4145	4145	4145	3454
238	20240424	152900	270247585	4155	4155	4155	4155	0
239	20240424	152800	270247585	4155	4155	4155	4155	0
240	20240424	152700	270247585	4155	4155	4155	4155	0
241	20240424	152600	270247585	4155	4155	4155	4155	0
242	20240424	152500	270247585	4155	4155	4155	4155	0
243	20240424	152400	270247585	4155	4155	4155	4155	0
244	20240424	152300	270247585	4155	4155	4155	4155	0
245	20240424	152200	270247585	4155	4155	4155	4155	0
246	20240424	152100	270247585	4155	4155	4155	4155	0
247	20240424	152000	270247585	4155	4155	4155	4155	0
248	20240424	151900	270247585	4155	4150	4155	4140	1189
249	20240424	151800	265312275	4150	4140	4150	4140	65
250	20240424	151700	265043135	4150	4150	4150	4140	114
251	20240424	151600	264570615	4140	4150	4150	4140	60
252	20240424	151500	264322205	4140	4150	4150	4140	122
253	20240424	151400	263817065	4150	4140	4150	4135	2368
254	20240424	151300	253990855	4140	4150	4150	4140	328
255	20240424	151200	252632885	4140	4150	4150	4140	242
256	20240424	151100	251629755	4140	4145	4145	4140	109
257	20240424	151000	251178235	4145	4145	4145	4145	0
258	20240424	150900	251178235	4145	4145	4145	4145	292
259	20240424	150800	249967895	4155	4155	4155	4155	0
260	20240424	150700	249967895	4155	4155	4155	4155	2
261	20240424	150600	249959585	4155	4155	4155	4155	26
262	20240424	150500	249851555	4160	4140	4160	4140	600
263	20240424	150400	247365555	4160	4160	4160	4160	0
264	20240424	150300	247365555	4160	4160	4160	4160	0
265	20240424	150200	247365555	4160	4160	4160	4160	0
266	20240424	150100	247365555	4160	4140	4160	4135	740
267	20240424	150000	244301335	4135	4145	4145	4135	3767
268	20240424	145900	228708245	4145	4145	4145	4145	0
269	20240424	145800	228708245	4145	4145	4145	4145	1
270	20240424	145700	228704100	4160	4155	4160	4140	1710
271	20240424	145600	221615185	4160	4155	4160	4155	22
272	20240424	145500	221523755	4165	4165	4165	4165	0
273	20240424	145400	221523755	4165	4155	4165	4155	200
274	20240424	145300	220692655	4150	4150	4150	4150	509
275	20240424	145200	218580305	4155	4155	4155	4155	1
276	20240424	145100	218576150	4150	4150	4150	4150	100
277	20240424	145000	218161150	4155	4155	4155	4155	0
278	20240424	144900	218161150	4155	4155	4155	4155	220
279	20240424	144800	217247050	4155	4155	4155	4155	97
280	20240424	144700	216844015	4145	4145	4145	4145	759
281	20240424	144600	213697960	4145	4145	4145	4145	0
282	20240424	144500	213697960	4145	4155	4155	4145	224
283	20240424	144400	212767865	4150	4150	4150	4150	0
284	20240424	144300	212767865	4150	4150	4150	4150	59
285	20240424	144200	212523015	4160	4160	4160	4160	2
286	20240424	144100	212514695	4150	4150	4150	4150	60
287	20240424	144000	212265695	4150	4150	4150	4150	55
288	20240424	143900	212037445	4150	4150	4150	4150	0
289	20240424	143800	212037445	4150	4150	4150	4150	52
290	20240424	143700	211821645	4160	4160	4160	4160	1
291	20240424	143600	211817485	4150	4150	4150	4150	62
292	20240424	143500	211560185	4150	4150	4150	4150	56
293	20240424	143400	211327785	4165	4165	4165	4165	0
294	20240424	143300	211327785	4165	4150	4165	4150	60
295	20240424	143200	211078680	4150	4150	4150	4150	0
296	20240424	143100	211078680	4150	4150	4150	4150	56
297	20240424	143000	210846280	4165	4165	4165	4165	60
298	20240424	142900	210596380	4150	4150	4150	4150	53
299	20240424	142800	210376430	4150	4150	4150	4150	1
300	20240424	142700	210372280	4150	4150	4150	4150	58
301	20240424	142600	210131580	4165	4150	4165	4150	67
302	20240424	142500	209853305	4170	4170	4170	4170	0
303	20240424	142400	209853305	4170	4170	4170	4170	0
304	20240424	142300	209853305	4170	4170	4170	4145	47
305	20240424	142200	209657390	4170	4170	4170	4170	0
306	20240424	142100	209657390	4170	4170	4170	4170	2
307	20240424	142000	209649050	4165	4165	4165	4165	194
308	20240424	141900	208841040	4165	4145	4165	4145	160
309	20240424	141800	208175860	4150	4150	4150	4150	35
310	20240424	141700	208030610	4170	4170	4170	4170	1
311	20240424	141600	208026440	4165	4165	4165	4165	300
312	20240424	141500	206776940	4165	4165	4165	4165	27
313	20240424	141400	206664485	4170	4170	4170	4170	0
314	20240424	141300	206664485	4170	4170	4170	4170	10
315	20240424	141200	206622785	4170	4170	4170	4170	99
316	20240424	141100	206209955	4165	4165	4165	4160	354
317	20240424	141000	204735830	4165	4165	4165	4165	0
318	20240424	140900	204735830	4165	4155	4165	4155	23
319	20240424	140800	204640230	4165	4150	4165	4150	1126
320	20240424	140700	199960190	4155	4145	4155	4145	57
321	20240424	140600	199723895	4150	4150	4150	4150	8
322	20240424	140500	199690695	4140	4140	4140	4140	60
323	20240424	140400	199442295	4140	4140	4140	4140	0
324	20240424	140300	199442295	4140	4140	4140	4140	52
325	20240424	140200	199227015	4140	4140	4140	4140	60
326	20240424	140100	198978615	4155	4155	4155	4155	0
327	20240424	140000	198978615	4155	4155	4155	4135	65
328	20240424	135900	198709740	4135	4135	4135	4135	0
329	20240424	135800	198709740	4135	4140	4140	4135	73
330	20240424	135700	198407780	4155	4155	4155	4155	9
331	20240424	135600	198370385	4135	4140	4140	4135	72
332	20240424	135500	198072565	4140	4140	4140	4140	0
333	20240424	135400	198072565	4140	4140	4140	4140	753
334	20240424	135300	194955145	4140	4140	4140	4140	0
335	20240424	135200	194955145	4140	4140	4140	4135	1279
336	20240424	135100	189663905	4140	4140	4140	4140	61
337	20240424	135000	189411365	4155	4155	4155	4155	61
338	20240424	134900	189157910	4140	4140	4140	4140	0
339	20240424	134800	189157910	4140	4140	4140	4140	168
340	20240424	134700	188462390	4155	4140	4155	4140	127
341	20240424	134600	187936580	4155	4155	4155	4155	0
342	20240424	134500	187936580	4155	4155	4155	4155	0
343	20240424	134400	187936580	4155	4145	4155	4145	329
344	20240424	134300	186572825	4145	4145	4145	4145	7
345	20240424	134200	186543810	4135	4140	4140	4135	337
346	20240424	134100	185150225	4135	4135	4135	4135	186
347	20240424	134000	184381115	4140	4140	4140	4140	1003
348	20240424	133900	180228695	4145	4140	4145	4140	79
349	20240424	133800	179901545	4145	4145	4145	4145	18
350	20240424	133700	179826935	4155	4155	4155	4155	1
351	20240424	133600	179822780	4140	4155	4155	4140	58
352	20240424	133500	179582615	4140	4140	4140	4140	62
353	20240424	133400	179325935	4155	4155	4155	4155	7
354	20240424	133300	179296850	4155	4140	4155	4140	94
355	20240424	133200	178907105	4140	4140	4140	4140	0
356	20240424	133100	178907105	4140	4155	4155	4140	57
357	20240424	133000	178671100	4140	4145	4145	4140	60
358	20240424	132900	178422680	4145	4145	4145	4145	0
359	20240424	132800	178422680	4145	4150	4150	4145	64
360	20240424	132700	178157380	4155	4155	4155	4155	0
361	20240424	132600	178157380	4155	4155	4155	4155	56
362	20240424	132500	177924700	4155	4155	4155	4155	0
363	20240424	132400	177924700	4155	4150	4155	4150	6
364	20240424	132300	177899790	4155	4155	4155	4155	6
365	20240424	132200	177874860	4155	4155	4155	4155	25
366	20240424	132100	177770985	4140	4140	4140	4140	0
367	20240424	132000	177770985	4140	4140	4140	4140	0
368	20240424	131900	177770985	4140	4140	4140	4140	0
369	20240424	131800	177770985	4140	4140	4140	4140	1400
370	20240424	131700	171974985	4135	4135	4135	4135	52
371	20240424	131600	171759965	4140	4140	4140	4140	102
372	20240424	131500	171337685	4140	4140	4140	4135	64
373	20240424	131400	171073010	4135	4140	4140	4135	1502
374	20240424	131300	164855025	4140	4140	4140	4140	0
375	20240424	131200	164855025	4140	4140	4140	4140	56
376	20240424	131100	164623185	4140	4140	4140	4140	0
377	20240424	131000	164623185	4140	4145	4145	4140	54
378	20240424	130900	164399615	4145	4140	4145	4140	176
379	20240424	130800	163670965	4145	4145	4145	4145	30
380	20240424	130700	163546615	4145	4140	4145	4140	63
381	20240424	130600	163285775	4140	4140	4140	4140	55
382	20240424	130500	163058075	4145	4145	4145	4145	120
383	20240424	130400	162560675	4140	4145	4145	4140	1150
384	20240424	130300	157794665	4140	4145	4145	4140	55
385	20240424	130200	157566950	4140	4140	4140	4140	60
386	20240424	130100	157318550	4145	4145	4145	4145	19
387	20240424	130000	157239795	4145	4145	4150	4145	1348
388	20240424	125900	151652065	4145	4145	4145	4145	329
389	20240424	125800	150288360	4145	4145	4145	4145	60
390	20240424	125700	150039660	4150	4145	4150	4145	89
391	20240424	125600	149670605	4145	4145	4145	4145	0
392	20240424	125500	149670605	4145	4150	4150	4145	109
393	20240424	125400	149218560	4145	4145	4145	4145	841
394	20240424	125300	145732615	4145	4145	4145	4145	55
395	20240424	125200	145504640	4145	4145	4145	4145	1000
396	20240424	125100	141359640	4150	4150	4150	4150	0
397	20240424	125000	141359640	4150	4150	4150	4150	0
398	20240424	124900	141359640	4150	4150	4150	4150	36
399	20240424	124800	141210240	4155	4155	4155	4155	0
400	20240424	124700	141210240	4155	4155	4155	4155	0
401	20240424	124600	141210240	4155	4150	4155	4150	1165
402	20240424	124500	136375465	4145	4150	4150	4145	56
403	20240424	124400	136143330	4145	4145	4145	4145	178
404	20240424	124300	135405520	4145	4145	4145	4145	0
405	20240424	124200	135405520	4145	4145	4145	4145	61
406	20240424	124100	135152675	4145	4145	4145	4145	0
407	20240424	124000	135152675	4145	4145	4145	4145	55
408	20240424	123900	134924700	4145	4145	4145	4145	58
409	20240424	123800	134684290	4145	4145	4145	4145	0
410	20240424	123700	134684290	4145	4150	4150	4145	64
411	20240424	123600	134418995	4150	4150	4150	4150	53
412	20240424	123500	134199045	4145	4145	4145	4145	57
413	20240424	123400	133962780	4145	4145	4145	4145	0
414	20240424	123300	133962780	4145	4145	4145	4145	59
415	20240424	123200	133718225	4145	4150	4150	4145	74
416	20240424	123100	133411390	4150	4150	4150	4150	61
417	20240424	123000	133158240	4150	4150	4150	4150	0
418	20240424	122900	133158240	4150	4150	4150	4150	0
419	20240424	122800	133158240	4150	4150	4150	4150	0
420	20240424	122700	133158240	4150	4150	4150	4150	312
421	20240424	122600	131863440	4145	4145	4145	4145	2222
422	20240424	122500	122653250	4150	4150	4150	4150	2
423	20240424	122400	122644950	4150	4150	4150	4150	0
424	20240424	122300	122644950	4150	4150	4150	4150	2
425	20240424	122200	122636650	4150	4150	4150	4150	52
426	20240424	122100	122420850	4145	4150	4150	4145	317
427	20240424	122000	121105580	4145	4155	4155	4145	399
428	20240424	121900	119450395	4150	4150	4150	4150	0
429	20240424	121800	119450395	4150	4150	4150	4150	0
430	20240424	121700	119450395	4150	4150	4150	4150	0
431	20240424	121600	119450395	4150	4155	4155	4150	1054
432	20240424	121500	115076290	4155	4155	4155	4150	301
433	20240424	121400	113826210	4165	4165	4165	4165	14
434	20240424	121300	113767900	4155	4155	4155	4155	0
435	20240424	121200	113767900	4155	4155	4155	4155	259
436	20240424	121100	112691755	4155	4155	4155	4155	0
437	20240424	121000	112691755	4155	4155	4155	4155	0
438	20240424	120900	112691755	4155	4155	4155	4155	225
439	20240424	120800	111756880	4165	4165	4165	4165	0
440	20240424	120700	111756880	4165	4165	4165	4165	0
441	20240424	120600	111756880	4165	4165	4165	4165	0
442	20240424	120500	111756880	4165	4165	4165	4165	11
443	20240424	120400	111711065	4165	4165	4165	4165	1
444	20240424	120300	111706900	4165	4165	4165	4165	60
445	20240424	120200	111457000	4150	4150	4150	4150	0
446	20240424	120100	111457000	4150	4150	4150	4150	0
447	20240424	120000	111457000	4150	4150	4150	4150	0
448	20240424	115900	111457000	4150	4150	4150	4150	332
449	20240424	115800	110079200	4170	4170	4170	4170	1
450	20240424	115700	110075030	4155	4155	4155	4155	198
451	20240424	115600	109252340	4155	4155	4155	4155	2
452	20240424	115500	109244030	4150	4150	4150	4150	1
453	20240424	115400	109239880	4170	4170	4170	4170	1
454	20240424	115300	109235710	4155	4155	4155	4155	0
455	20240424	115200	109235710	4155	4155	4155	4155	48
456	20240424	115100	109036270	4155	4160	4160	4150	268
457	20240424	115000	107922970	4170	4170	4170	4170	1
458	20240424	114900	107918800	4150	4160	4160	4150	55
459	20240424	114800	107690540	4150	4150	4150	4150	52
460	20240424	114700	107474740	4170	4170	4170	4170	0
461	20240424	114600	107474740	4170	4170	4170	4170	76
462	20240424	114500	107157820	4150	4150	4150	4150	56
463	20240424	114400	106925420	4150	4150	4150	4150	0
464	20240424	114300	106925420	4150	4170	4170	4150	62
465	20240424	114200	106668100	4145	4145	4145	4145	62
466	20240424	114100	106411110	4170	4170	4170	4170	10
467	20240424	114000	106369410	4170	4150	4170	4150	97
468	20240424	113900	105965860	4150	4150	4150	4150	249
469	20240424	113800	104932510	4145	4145	4145	4145	53
470	20240424	113700	104712825	4145	4145	4145	4145	51
471	20240424	113600	104501430	4150	4150	4150	4150	16
472	20240424	113500	104435030	4150	4150	4150	4150	4
473	20240424	113400	104418430	4150	4150	4150	4150	0
474	20240424	113300	104418430	4150	4145	4150	4145	519
475	20240424	113200	102264875	4150	4150	4150	4150	120
476	20240424	113100	101766875	4150	4150	4150	4150	58
477	20240424	113000	101526175	4150	4150	4150	4150	53
478	20240424	112900	101306225	4150	4150	4150	4150	61
479	20240424	112800	101053075	4150	4150	4150	4150	0
480	20240424	112700	101053075	4150	4150	4150	4150	53
481	20240424	112600	100833125	4150	4150	4150	4150	57
482	20240424	112500	100596575	4150	4150	4150	4150	0
483	20240424	112400	100596575	4150	4180	4180	4150	56
484	20240424	112300	100364145	4165	4165	4165	4165	0
485	20240424	112200	100364145	4165	4150	4165	4150	148
486	20240424	112100	99749720	4150	4150	4150	4150	87
487	20240424	112000	99388670	4150	4150	4150	4150	0
488	20240424	111900	99388670	4150	4150	4150	4150	121
489	20240424	111800	98886520	4150	4150	4150	4150	253
490	20240424	111700	97836570	4155	4155	4155	4155	0
491	20240424	111600	97836570	4155	4155	4155	4155	103
492	20240424	111500	97408605	4180	4180	4180	4180	9
493	20240424	111400	97370985	4185	4155	4185	4155	231
494	20240424	111300	96411150	4185	4155	4185	4155	121
495	20240424	111200	95908365	4150	4150	4150	4150	52
496	20240424	111100	95692565	4185	4185	4185	4185	0
497	20240424	111000	95692565	4185	4185	4185	4185	0
498	20240424	110900	95692565	4185	4185	4185	4185	1
499	20240424	110800	95688380	4180	4180	4180	4180	200
500	20240424	110700	94852380	4180	4165	4180	4165	300
501	20240424	110600	93602760	4155	4155	4155	4155	54
502	20240424	110500	93378390	4155	4155	4155	4155	59
503	20240424	110400	93133245	4150	4150	4150	4150	0
504	20240424	110300	93133245	4150	4150	4150	4150	62
505	20240424	110200	92875945	4150	4150	4150	4150	0
506	20240424	110100	92875945	4150	4150	4150	4150	4
507	20240424	110000	92859345	4150	4150	4150	4150	500
508	20240424	105900	90784345	4180	4180	4180	4180	1
509	20240424	105800	90780165	4150	4150	4150	4150	1
510	20240424	105700	90776015	4180	4180	4180	4180	52
511	20240424	105600	90558655	4155	4155	4155	4155	768
512	20240424	105500	87367615	4145	4145	4145	4145	63
513	20240424	105400	87106480	4145	4145	4145	4145	54
514	20240424	105300	86882650	4145	4145	4145	4145	57
515	20240424	105200	86646385	4150	4150	4150	4150	0
516	20240424	105100	86646385	4150	4150	4150	4150	59
517	20240424	105000	86401535	4145	4145	4145	4145	54
518	20240424	104900	86177705	4155	4155	4155	4155	0
519	20240424	104800	86177705	4155	4155	4155	4155	1
520	20240424	104700	86173550	4155	4155	4155	4155	0
521	20240424	104600	86173550	4155	4150	4155	4140	1348
522	20240424	104500	80586330	4150	4150	4150	4150	9
523	20240424	104400	80548980	4155	4145	4155	4145	65
524	20240424	104300	80279535	4155	4155	4155	4155	0
525	20240424	104200	80279535	4155	4145	4155	4145	41
526	20240424	104100	80109580	4150	4155	4155	4150	1605
527	20240424	104000	73448810	4155	4155	4155	4155	302
528	20240424	103900	72194000	4180	4180	4180	4180	0
529	20240424	103800	72194000	4180	4150	4180	4150	812
530	20240424	103700	68818970	4150	4150	4150	4150	300
531	20240424	103600	67573970	4150	4150	4150	4150	54
532	20240424	103500	67349870	4155	4150	4155	4150	62
533	20240424	103400	67092520	4150	4150	4150	4150	68
534	20240424	103300	66810320	4150	4160	4160	4150	2165
535	20240424	103200	57817640	4165	4165	4165	4165	6
536	20240424	103100	57792650	4180	4175	4180	4175	4
537	20240424	103000	57775945	4160	4175	4180	4160	285
538	20240424	102900	56588510	4180	4175	4180	4175	11
539	20240424	102800	56542580	4185	4185	4185	4185	0
540	20240424	102700	56542580	4185	4185	4185	4185	10
541	20240424	102600	56500730	4190	4190	4190	4190	0
542	20240424	102500	56500730	4190	4190	4190	4190	0
543	20240424	102400	56500730	4190	4190	4190	4190	50
544	20240424	102300	56291230	4190	4190	4190	4190	0
545	20240424	102200	56291230	4190	4190	4190	4190	0
546	20240424	102100	56291230	4190	4190	4190	4190	0
547	20240424	102000	56291230	4190	4190	4190	4190	0
548	20240424	101900	56291230	4190	4190	4190	4190	0
549	20240424	101800	56291230	4190	4190	4190	4190	1
550	20240424	101700	56287040	4190	4190	4190	4190	0
551	20240424	101600	56287040	4190	4170	4190	4170	920
552	20240424	101500	52449430	4170	4170	4170	4170	0
553	20240424	101400	52449430	4170	4170	4170	4170	0
554	20240424	101300	52449430	4170	4170	4170	4170	0
555	20240424	101200	52449430	4170	4170	4170	4170	100
556	20240424	101100	52032430	4170	4170	4170	4170	254
557	20240424	101000	50973250	4175	4180	4180	4175	45
558	20240424	100900	50785285	4195	4195	4195	4195	10
559	20240424	100800	50743335	4205	4205	4205	4205	0
560	20240424	100700	50743335	4205	4205	4205	4205	0
561	20240424	100600	50743335	4205	4175	4205	4175	450
562	20240424	100500	48864555	4175	4175	4175	4175	1
563	20240424	100400	48860380	4175	4175	4175	4175	1
564	20240424	100300	48856205	4175	4170	4210	4170	898
565	20240424	100200	45108435	4175	4185	4185	4175	402
566	20240424	100100	43428570	4180	4195	4195	4180	790
567	20240424	100000	40120340	4215	4215	4215	4215	0
568	20240424	095900	40120340	4215	4215	4215	4215	0
569	20240424	095800	40120340	4215	4215	4215	4215	0
570	20240424	095700	40120340	4215	4215	4215	4215	4
571	20240424	095600	40103480	4215	4215	4215	4215	0
572	20240424	095500	40103480	4215	4195	4215	4195	142
573	20240424	095400	39507350	4215	4200	4215	4195	257
574	20240424	095300	38428355	4215	4210	4215	4210	6
575	20240424	095200	38403080	4205	4200	4205	4200	198
576	20240424	095100	37571465	4195	4195	4195	4195	0
577	20240424	095000	37571465	4195	4190	4195	4190	37
578	20240424	094900	37416255	4195	4195	4195	4195	34
579	20240424	094800	37273625	4190	4190	4190	4190	250
580	20240424	094700	36226125	4185	4185	4185	4185	0
581	20240424	094600	36226125	4185	4190	4190	4185	2
582	20240424	094500	36217750	4200	4200	4200	4200	0
583	20240424	094400	36217750	4200	4200	4200	4200	0
584	20240424	094300	36217750	4200	4200	4200	4200	0
585	20240424	094200	36217750	4200	4200	4200	4200	0
586	20240424	094100	36217750	4200	4200	4200	4200	0
587	20240424	094000	36217750	4200	4200	4200	4200	0
588	20240424	093900	36217750	4200	4200	4200	4200	0
589	20240424	093800	36217750	4200	4200	4200	4200	1
590	20240424	093700	36213550	4200	4200	4200	4200	0
591	20240424	093600	36213550	4200	4200	4200	4200	1
592	20240424	093500	36209350	4195	4185	4200	4185	132
593	20240424	093400	35655560	4195	4195	4195	4195	0
594	20240424	093300	35655560	4195	4195	4195	4195	23
595	20240424	093200	35559075	4200	4200	4200	4200	0
596	20240424	093100	35559075	4200	4200	4200	4200	0
597	20240424	093000	35559075	4200	4200	4200	4200	0
598	20240424	092900	35559075	4200	4200	4200	4200	0
599	20240424	092800	35559075	4200	4200	4200	4200	0
600	20240424	092700	35559075	4200	4200	4200	4200	0
601	20240424	092600	35559075	4200	4200	4200	4200	10
602	20240424	092500	35517075	4205	4205	4205	4205	77
603	20240424	092400	35193290	4205	4210	4210	4205	120
604	20240424	092300	34688375	4215	4215	4215	4215	36
605	20240424	092200	34536635	4230	4230	4230	4230	0
606	20240424	092100	34536635	4230	4230	4230	4230	30
607	20240424	092000	34409735	4225	4225	4225	4225	97
608	20240424	091900	33999910	4235	4235	4235	4235	0
609	20240424	091800	33999910	4235	4235	4235	4235	0
610	20240424	091700	33999910	4235	4235	4235	4235	0
611	20240424	091600	33999910	4235	4235	4235	4235	0
612	20240424	091500	33999910	4235	4230	4235	4230	155
613	20240424	091400	33344250	4230	4230	4230	4230	1
614	20240424	091300	33340020	4230	4235	4235	4230	182
615	20240424	091200	32570155	4230	4230	4230	4230	238
616	20240424	091100	31563415	4235	4235	4235	4235	149
617	20240424	091000	30932400	4230	4230	4230	4230	2
618	20240424	090900	30923940	4230	4230	4230	4230	0
619	20240424	090800	30923940	4230	4230	4230	4230	130
620	20240424	090700	30374040	4230	4230	4230	4230	623
621	20240424	090600	27738750	4220	4210	4220	4210	1865
622	20240424	090500	19876850	4210	4210	4210	4210	20
623	20240424	090400	19792650	4205	4205	4210	4205	889
624	20240424	090300	16054195	4210	4210	4210	4205	146
625	20240424	090200	15439855	4205	4210	4210	4205	137
626	20240424	090100	14863140	4210	4210	4210	4210	156
627	20240424	090000	14206380	4215	4220	4230	4215	3365