KissMeData/066910/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	194500	629390045	2860	2860	2860	2860	5505
3	20240424	194400	629390045	2860	2860	2860	2860	0
4	20240424	194300	629390045	2860	2860	2860	2860	0
5	20240424	194200	629390045	2860	2860	2860	2860	0
6	20240424	194100	629390045	2860	2860	2860	2860	0
7	20240424	194000	629390045	2860	2860	2860	2860	0
8	20240424	193900	629390045	2860	2860	2860	2860	0
9	20240424	193800	629390045	2860	2860	2860	2860	0
10	20240424	193700	629390045	2860	2860	2860	2860	0
11	20240424	193600	629390045	2860	2860	2860	2860	0
12	20240424	193500	629390045	2860	2860	2860	2860	0
13	20240424	193400	629390045	2860	2860	2860	2860	0
14	20240424	193300	629390045	2860	2860	2860	2860	0
15	20240424	193200	629390045	2860	2860	2860	2860	0
16	20240424	193100	629390045	2860	2860	2860	2860	0
17	20240424	193000	629390045	2860	2860	2860	2860	0
18	20240424	192900	629390045	2860	2860	2860	2860	0
19	20240424	192800	629390045	2860	2860	2860	2860	0
20	20240424	192700	629390045	2860	2860	2860	2860	0
21	20240424	192600	629390045	2860	2860	2860	2860	0
22	20240424	192500	629390045	2860	2860	2860	2860	0
23	20240424	192400	629390045	2860	2860	2860	2860	0
24	20240424	192300	629390045	2860	2860	2860	2860	0
25	20240424	192200	629390045	2860	2860	2860	2860	0
26	20240424	192100	629390045	2860	2860	2860	2860	0
27	20240424	192000	629390045	2860	2860	2860	2860	0
28	20240424	191900	629390045	2860	2860	2860	2860	0
29	20240424	191800	629390045	2860	2860	2860	2860	0
30	20240424	191700	629390045	2860	2860	2860	2860	0
31	20240424	191600	629390045	2860	2860	2860	2860	0
32	20240424	191500	629390045	2860	2860	2860	2860	5505
33	20240424	191400	629390045	2860	2860	2860	2860	0
34	20240424	191300	629390045	2860	2860	2860	2860	0
35	20240424	191200	629390045	2860	2860	2860	2860	0
36	20240424	191100	629390045	2860	2860	2860	2860	0
37	20240424	191000	629390045	2860	2860	2860	2860	0
38	20240424	190900	629390045	2860	2860	2860	2860	0
39	20240424	190800	629390045	2860	2860	2860	2860	0
40	20240424	190700	629390045	2860	2860	2860	2860	0
41	20240424	190600	629390045	2860	2860	2860	2860	0
42	20240424	190500	629390045	2860	2860	2860	2860	0
43	20240424	190400	629390045	2860	2860	2860	2860	0
44	20240424	190300	629390045	2860	2860	2860	2860	0
45	20240424	190200	629390045	2860	2860	2860	2860	0
46	20240424	190100	629390045	2860	2860	2860	2860	0
47	20240424	190000	629390045	2860	2860	2860	2860	0
48	20240424	185900	629390045	2860	2860	2860	2860	0
49	20240424	185800	629390045	2860	2860	2860	2860	0
50	20240424	185700	629390045	2860	2860	2860	2860	0
51	20240424	185600	629390045	2860	2860	2860	2860	0
52	20240424	185500	629390045	2860	2860	2860	2860	0
53	20240424	185400	629390045	2860	2860	2860	2860	0
54	20240424	185300	629390045	2860	2860	2860	2860	0
55	20240424	185200	629390045	2860	2860	2860	2860	0
56	20240424	185100	629390045	2860	2860	2860	2860	0
57	20240424	185000	629390045	2860	2860	2860	2860	0
58	20240424	184900	629390045	2860	2860	2860	2860	0
59	20240424	184800	629390045	2860	2860	2860	2860	0
60	20240424	184700	629390045	2860	2860	2860	2860	0
61	20240424	184600	629390045	2860	2860	2860	2860	0
62	20240424	184500	629390045	2860	2860	2860	2860	5505
63	20240424	184400	629390045	2860	2860	2860	2860	0
64	20240424	184300	629390045	2860	2860	2860	2860	0
65	20240424	184200	629390045	2860	2860	2860	2860	0
66	20240424	184100	629390045	2860	2860	2860	2860	0
67	20240424	184000	629390045	2860	2860	2860	2860	0
68	20240424	183900	629390045	2860	2860	2860	2860	0
69	20240424	183800	629390045	2860	2860	2860	2860	0
70	20240424	183700	629390045	2860	2860	2860	2860	0
71	20240424	183600	629390045	2860	2860	2860	2860	0
72	20240424	183500	629390045	2860	2860	2860	2860	0
73	20240424	183400	629390045	2860	2860	2860	2860	0
74	20240424	183300	629390045	2860	2860	2860	2860	0
75	20240424	183200	629390045	2860	2860	2860	2860	0
76	20240424	183100	629390045	2860	2860	2860	2860	0
77	20240424	183000	629390045	2860	2860	2860	2860	0
78	20240424	182900	629390045	2860	2860	2860	2860	0
79	20240424	182800	629390045	2860	2860	2860	2860	0
80	20240424	182700	629390045	2860	2860	2860	2860	0
81	20240424	182600	629390045	2860	2860	2860	2860	0
82	20240424	182500	629390045	2860	2860	2860	2860	0
83	20240424	182400	629390045	2860	2860	2860	2860	0
84	20240424	182300	629390045	2860	2860	2860	2860	0
85	20240424	182200	629390045	2860	2860	2860	2860	0
86	20240424	182100	629390045	2860	2860	2860	2860	0
87	20240424	182000	629390045	2860	2860	2860	2860	0
88	20240424	181900	629390045	2860	2860	2860	2860	0
89	20240424	181800	629390045	2860	2860	2860	2860	0
90	20240424	181700	629390045	2860	2860	2860	2860	0
91	20240424	181600	629390045	2860	2860	2860	2860	0
92	20240424	181500	629390045	2860	2860	2860	2860	5505
93	20240424	181400	629390045	2860	2860	2860	2860	0
94	20240424	181300	629390045	2860	2860	2860	2860	0
95	20240424	181200	629390045	2860	2860	2860	2860	0
96	20240424	181100	629390045	2860	2860	2860	2860	0
97	20240424	181000	629390045	2860	2860	2860	2860	0
98	20240424	180900	629390045	2860	2860	2860	2860	0
99	20240424	180800	629390045	2860	2860	2860	2860	0
100	20240424	180700	629390045	2860	2860	2860	2860	0
101	20240424	180600	629390045	2860	2860	2860	2860	0
102	20240424	180500	629390045	2860	2860	2860	2860	0
103	20240424	180400	629390045	2860	2860	2860	2860	0
104	20240424	180300	629390045	2860	2860	2860	2860	0
105	20240424	180200	629390045	2860	2860	2860	2860	0
106	20240424	180100	629390045	2860	2860	2860	2860	0
107	20240424	180000	629390045	2860	2860	2860	2860	0
108	20240424	175900	629390045	2860	2860	2860	2860	0
109	20240424	175800	629390045	2860	2860	2860	2860	0
110	20240424	175700	629390045	2860	2860	2860	2860	0
111	20240424	175600	629390045	2860	2860	2860	2860	0
112	20240424	175500	629390045	2860	2860	2860	2860	0
113	20240424	175400	629390045	2860	2860	2860	2860	0
114	20240424	175300	629390045	2860	2860	2860	2860	0
115	20240424	175200	629390045	2860	2860	2860	2860	0
116	20240424	175100	629390045	2860	2860	2860	2860	0
117	20240424	175000	629390045	2860	2860	2860	2860	0
118	20240424	174900	629390045	2860	2860	2860	2860	0
119	20240424	174800	629390045	2860	2860	2860	2860	0
120	20240424	174700	629390045	2860	2860	2860	2860	0
121	20240424	174600	629390045	2860	2860	2860	2860	0
122	20240424	174500	629390045	2860	2860	2860	2860	5505
123	20240424	174400	629390045	2860	2860	2860	2860	0
124	20240424	174300	629390045	2860	2860	2860	2860	0
125	20240424	174200	629390045	2860	2860	2860	2860	0
126	20240424	174100	629390045	2860	2860	2860	2860	0
127	20240424	174000	629390045	2860	2860	2860	2860	0
128	20240424	173900	629390045	2860	2860	2860	2860	0
129	20240424	173800	629390045	2860	2860	2860	2860	0
130	20240424	173700	629390045	2860	2860	2860	2860	0
131	20240424	173600	629390045	2860	2860	2860	2860	0
132	20240424	173500	629390045	2860	2860	2860	2860	0
133	20240424	173400	629390045	2860	2860	2860	2860	0
134	20240424	173300	629390045	2860	2860	2860	2860	0
135	20240424	173200	629390045	2860	2860	2860	2860	0
136	20240424	173100	629390045	2860	2860	2860	2860	0
137	20240424	173000	629390045	2860	2860	2860	2860	0
138	20240424	172900	629390045	2860	2860	2860	2860	0
139	20240424	172800	629390045	2860	2860	2860	2860	0
140	20240424	172700	629390045	2860	2860	2860	2860	0
141	20240424	172600	629390045	2860	2860	2860	2860	0
142	20240424	172500	629390045	2860	2860	2860	2860	0
143	20240424	172400	629390045	2860	2860	2860	2860	0
144	20240424	172300	629390045	2860	2860	2860	2860	0
145	20240424	172200	629390045	2860	2860	2860	2860	0
146	20240424	172100	629390045	2860	2860	2860	2860	0
147	20240424	172000	629390045	2860	2860	2860	2860	0
148	20240424	171900	629390045	2860	2860	2860	2860	0
149	20240424	171800	629390045	2860	2860	2860	2860	0
150	20240424	171700	629390045	2860	2860	2860	2860	0
151	20240424	171600	629390045	2860	2860	2860	2860	0
152	20240424	171500	629390045	2860	2860	2860	2860	5505
153	20240424	171400	629390045	2860	2860	2860	2860	0
154	20240424	171300	629390045	2860	2860	2860	2860	0
155	20240424	171200	629390045	2860	2860	2860	2860	0
156	20240424	171100	629390045	2860	2860	2860	2860	0
157	20240424	171000	629390045	2860	2860	2860	2860	0
158	20240424	170900	629390045	2860	2860	2860	2860	0
159	20240424	170800	629390045	2860	2860	2860	2860	0
160	20240424	170700	629390045	2860	2860	2860	2860	0
161	20240424	170600	629390045	2860	2860	2860	2860	0
162	20240424	170500	629390045	2860	2860	2860	2860	0
163	20240424	170400	629390045	2860	2860	2860	2860	0
164	20240424	170300	629390045	2860	2860	2860	2860	0
165	20240424	170200	629390045	2860	2860	2860	2860	0
166	20240424	170100	629390045	2860	2860	2860	2860	0
167	20240424	170000	629390045	2860	2860	2860	2860	0
168	20240424	165900	629390045	2860	2860	2860	2860	0
169	20240424	165800	629390045	2860	2860	2860	2860	0
170	20240424	165700	629390045	2860	2860	2860	2860	0
171	20240424	165600	629390045	2860	2860	2860	2860	0
172	20240424	165500	629390045	2860	2860	2860	2860	0
173	20240424	165400	629390045	2860	2860	2860	2860	0
174	20240424	165300	629390045	2860	2860	2860	2860	0
175	20240424	165200	629390045	2860	2860	2860	2860	0
176	20240424	165100	629390045	2860	2860	2860	2860	0
177	20240424	165000	629390045	2860	2860	2860	2860	0
178	20240424	164900	629390045	2860	2860	2860	2860	0
179	20240424	164800	629390045	2860	2860	2860	2860	0
180	20240424	164700	629390045	2860	2860	2860	2860	0
181	20240424	164600	629390045	2860	2860	2860	2860	0
182	20240424	164500	629390045	2860	2860	2860	2860	5505
183	20240424	164400	629390045	2860	2860	2860	2860	0
184	20240424	164300	629390045	2860	2860	2860	2860	0
185	20240424	164200	629390045	2860	2860	2860	2860	0
186	20240424	164100	629390045	2860	2860	2860	2860	0
187	20240424	164000	629390045	2860	2860	2860	2860	0
188	20240424	163900	629390045	2860	2860	2860	2860	0
189	20240424	163800	629390045	2860	2860	2860	2860	0
190	20240424	163700	629390045	2860	2860	2860	2860	0
191	20240424	163600	629390045	2860	2860	2860	2860	0
192	20240424	163500	629390045	2860	2860	2860	2860	0
193	20240424	163400	629390045	2860	2860	2860	2860	0
194	20240424	163300	629390045	2860	2860	2860	2860	0
195	20240424	163200	629390045	2860	2860	2860	2860	0
196	20240424	163100	629390045	2860	2860	2860	2860	0
197	20240424	163000	629390045	2860	2860	2860	2860	0
198	20240424	162900	629390045	2860	2860	2860	2860	0
199	20240424	162800	629390045	2860	2860	2860	2860	0
200	20240424	162700	629390045	2860	2860	2860	2860	0
201	20240424	162600	629390045	2860	2860	2860	2860	0
202	20240424	162500	629390045	2860	2860	2860	2860	0
203	20240424	162400	629390045	2860	2860	2860	2860	0
204	20240424	162300	629390045	2860	2860	2860	2860	0
205	20240424	162200	629390045	2860	2860	2860	2860	0
206	20240424	162100	629390045	2860	2860	2860	2860	0
207	20240424	162000	629390045	2860	2860	2860	2860	0
208	20240424	161900	629390045	2860	2860	2860	2860	0
209	20240424	161800	629390045	2860	2860	2860	2860	0
210	20240424	161700	629390045	2860	2860	2860	2860	0
211	20240424	161600	629390045	2860	2860	2860	2860	0
212	20240424	161500	629390045	2860	2860	2860	2860	5505
213	20240424	161400	629390045	2860	2860	2860	2860	0
214	20240424	161300	629390045	2860	2860	2860	2860	0
215	20240424	161200	629390045	2860	2860	2860	2860	0
216	20240424	161100	629390045	2860	2860	2860	2860	0
217	20240424	161000	629390045	2860	2860	2860	2860	0
218	20240424	160900	629390045	2860	2860	2860	2860	0
219	20240424	160800	629390045	2860	2860	2860	2860	0
220	20240424	160700	629390045	2860	2860	2860	2860	0
221	20240424	160600	629390045	2860	2860	2860	2860	0
222	20240424	160500	629390045	2860	2860	2860	2860	0
223	20240424	160400	629390045	2860	2860	2860	2860	0
224	20240424	160300	629390045	2860	2860	2860	2860	0
225	20240424	160200	629390045	2860	2860	2860	2860	0
226	20240424	160100	629390045	2860	2860	2860	2860	0
227	20240424	160000	629390045	2860	2860	2860	2860	0
228	20240424	155900	629390045	2860	2860	2860	2860	0
229	20240424	155800	629390045	2860	2860	2860	2860	0
230	20240424	155700	629390045	2860	2860	2860	2860	0
231	20240424	155600	629390045	2860	2860	2860	2860	0
232	20240424	155500	629390045	2860	2860	2860	2860	0
233	20240424	155400	629390045	2860	2860	2860	2860	0
234	20240424	155300	629390045	2860	2860	2860	2860	0
235	20240424	155200	629390045	2860	2860	2860	2860	0
236	20240424	155100	629390045	2860	2860	2860	2860	0
237	20240424	155000	629390045	2860	2860	2860	2860	0
238	20240424	154900	629390045	2860	2860	2860	2860	0
239	20240424	154800	629390045	2860	2860	2860	2860	0
240	20240424	154700	629390045	2860	2860	2860	2860	0
241	20240424	154600	629390045	2860	2860	2860	2860	0
242	20240424	154500	629390045	2860	2860	2860	2860	5505
243	20240424	154400	629390045	2860	2860	2860	2860	0
244	20240424	154300	629390045	2860	2860	2860	2860	0
245	20240424	154200	629390045	2860	2860	2860	2860	0
246	20240424	154100	629390045	2860	2860	2860	2860	0
247	20240424	154000	629390045	2860	2860	2860	2860	0
248	20240424	153900	629390045	2860	2860	2860	2860	0
249	20240424	153800	629390045	2860	2860	2860	2860	0
250	20240424	153700	629390045	2860	2860	2860	2860	0
251	20240424	153600	629390045	2860	2860	2860	2860	0
252	20240424	153500	629390045	2860	2860	2860	2860	0
253	20240424	153400	629390045	2860	2860	2860	2860	0
254	20240424	153300	629390045	2860	2860	2860	2860	0
255	20240424	153200	629390045	2860	2860	2860	2860	0
256	20240424	153100	629390045	2860	2860	2860	2860	0
257	20240424	153000	629390045	2860	2860	2860	2860	5505
258	20240424	152900	613645745	2850	2850	2850	2850	0
259	20240424	152800	613645745	2850	2850	2850	2850	0
260	20240424	152700	613645745	2850	2850	2850	2850	0
261	20240424	152600	613645745	2850	2850	2850	2850	0
262	20240424	152500	613645745	2850	2850	2850	2850	0
263	20240424	152400	613645745	2850	2850	2850	2850	0
264	20240424	152300	613645745	2850	2850	2850	2850	0
265	20240424	152200	613645745	2850	2850	2850	2850	0
266	20240424	152100	613645745	2850	2850	2850	2850	0
267	20240424	152000	613645745	2850	2850	2850	2850	0
268	20240424	151900	613645745	2850	2850	2855	2845	96
269	20240424	151800	613372385	2850	2850	2850	2850	45
270	20240424	151700	613244135	2850	2850	2850	2850	160
271	20240424	151600	612788135	2850	2840	2850	2840	101
272	20240424	151500	612501285	2850	2850	2850	2850	0
273	20240424	151400	612501285	2850	2850	2850	2850	161
274	20240424	151300	612042435	2855	2855	2855	2855	307
275	20240424	151200	611165950	2855	2855	2855	2855	0
276	20240424	151100	611165950	2855	2855	2855	2855	0
277	20240424	151000	611165950	2855	2855	2855	2855	0
278	20240424	150900	611165950	2855	2855	2855	2855	300
279	20240424	150800	610309450	2855	2835	2855	2835	1714
280	20240424	150700	605430260	2855	2855	2855	2855	0
281	20240424	150600	605430260	2855	2855	2855	2855	100
282	20240424	150500	605144760	2855	2855	2855	2855	2
283	20240424	150400	605139050	2855	2850	2855	2850	1002
284	20240424	150300	602283345	2850	2850	2850	2850	2
285	20240424	150200	602277645	2850	2850	2850	2850	1
286	20240424	150100	602274795	2830	2830	2830	2830	389
287	20240424	150000	601173925	2850	2850	2850	2850	0
288	20240424	145900	601173925	2850	2850	2850	2850	0
289	20240424	145800	601173925	2850	2850	2850	2850	1
290	20240424	145700	601171075	2830	2830	2830	2830	400
291	20240424	145600	600039075	2850	2850	2850	2850	0
292	20240424	145500	600039075	2850	2850	2850	2850	1
293	20240424	145400	600036225	2825	2835	2850	2825	1890
294	20240424	145300	594686145	2850	2850	2850	2850	1
295	20240424	145200	594683295	2840	2850	2850	2840	3728
296	20240424	145100	584087820	2850	2855	2855	2850	2093
297	20240424	145000	578121780	2860	2860	2860	2860	5
298	20240424	144900	578107480	2860	2860	2860	2860	0
299	20240424	144800	578107480	2860	2860	2860	2860	200
300	20240424	144700	577535480	2865	2855	2865	2855	73
301	20240424	144600	577327055	2865	2865	2865	2865	0
302	20240424	144500	577327055	2865	2865	2865	2865	0
303	20240424	144400	577327055	2865	2865	2865	2865	103
304	20240424	144300	577031960	2865	2865	2865	2865	1
305	20240424	144200	577029095	2860	2860	2860	2860	0
306	20240424	144100	577029095	2860	2860	2860	2860	0
307	20240424	144000	577029095	2860	2860	2860	2860	0
308	20240424	143900	577029095	2860	2860	2860	2860	449
309	20240424	143800	575744955	2865	2865	2865	2865	0
310	20240424	143700	575744955	2865	2865	2865	2865	0
311	20240424	143600	575744955	2865	2865	2865	2865	0
312	20240424	143500	575744955	2865	2865	2865	2865	5
313	20240424	143400	575730630	2865	2865	2865	2865	0
314	20240424	143300	575730630	2865	2865	2865	2865	170
315	20240424	143200	575243580	2865	2865	2865	2865	0
316	20240424	143100	575243580	2865	2865	2865	2865	0
317	20240424	143000	575243580	2865	2865	2865	2865	0
318	20240424	142900	575243580	2865	2865	2865	2865	0
319	20240424	142800	575243580	2865	2865	2865	2865	0
320	20240424	142700	575243580	2865	2870	2870	2865	7
321	20240424	142600	575223520	2865	2870	2870	2865	3
322	20240424	142500	575214920	2860	2860	2860	2860	72
323	20240424	142400	575009000	2860	2860	2860	2860	0
324	20240424	142300	575009000	2860	2860	2860	2860	20
325	20240424	142200	574951800	2860	2860	2860	2860	0
326	20240424	142100	574951800	2860	2860	2860	2860	0
327	20240424	142000	574951800	2860	2860	2860	2860	2321
328	20240424	141900	568313740	2855	2850	2855	2850	1655
329	20240424	141800	563595970	2850	2850	2850	2850	87
330	20240424	141700	563348020	2855	2855	2855	2855	624
331	20240424	141600	561566500	2860	2860	2860	2860	0
332	20240424	141500	561566500	2860	2860	2860	2860	11
333	20240424	141400	561535040	2855	2855	2855	2855	354
334	20240424	141300	560524370	2855	2855	2855	2855	1
335	20240424	141200	560521515	2850	2850	2850	2850	0
336	20240424	141100	560521515	2850	2850	2850	2850	140
337	20240424	141000	560122515	2855	2850	2855	2850	401
338	20240424	140900	558979660	2855	2855	2855	2855	0
339	20240424	140800	558979660	2855	2855	2855	2855	0
340	20240424	140700	558979660	2855	2855	2855	2855	0
341	20240424	140600	558979660	2855	2855	2855	2855	0
342	20240424	140500	558979660	2855	2855	2855	2855	11
343	20240424	140400	558948255	2855	2855	2855	2855	0
344	20240424	140300	558948255	2855	2855	2855	2855	17
345	20240424	140200	558899720	2855	2855	2855	2855	5
346	20240424	140100	558885445	2855	2855	2855	2855	7
347	20240424	140000	558865460	2855	2855	2855	2855	1
348	20240424	135900	558862605	2850	2850	2850	2850	0
349	20240424	135800	558862605	2850	2850	2850	2850	0
350	20240424	135700	558862605	2850	2850	2850	2850	1
351	20240424	135600	558859755	2855	2855	2855	2855	1
352	20240424	135500	558856900	2850	2850	2850	2850	19
353	20240424	135400	558802750	2855	2855	2855	2855	5
354	20240424	135300	558788475	2855	2855	2855	2855	1
355	20240424	135200	558785620	2845	2845	2845	2845	0
356	20240424	135100	558785620	2845	2850	2850	2845	536
357	20240424	135000	557258915	2850	2850	2850	2850	300
358	20240424	134900	556403915	2855	2855	2855	2855	0
359	20240424	134800	556403915	2855	2855	2855	2855	200
360	20240424	134700	555832915	2855	2855	2855	2850	616
361	20240424	134600	554076860	2870	2870	2870	2870	0
362	20240424	134500	554076860	2870	2870	2870	2870	0
363	20240424	134400	554076860	2870	2870	2870	2870	0
364	20240424	134300	554076860	2870	2870	2870	2870	0
365	20240424	134200	554076860	2870	2870	2870	2870	0
366	20240424	134100	554076860	2870	2870	2870	2870	37
367	20240424	134000	553970670	2870	2870	2870	2870	0
368	20240424	133900	553970670	2870	2865	2870	2865	259
369	20240424	133800	553227840	2870	2870	2870	2870	0
370	20240424	133700	553227840	2870	2870	2870	2870	382
371	20240424	133600	552131500	2870	2870	2870	2870	2001
372	20240424	133500	546388630	2860	2855	2860	2855	598
373	20240424	133400	544678840	2855	2855	2855	2855	3
374	20240424	133300	544670275	2855	2855	2855	2855	0
375	20240424	133200	544670275	2855	2855	2855	2855	3
376	20240424	133100	544661710	2855	2855	2855	2855	300
377	20240424	133000	543805210	2855	2855	2855	2855	68
378	20240424	132900	543611070	2855	2855	2855	2855	0
379	20240424	132800	543611070	2855	2855	2855	2855	0
380	20240424	132700	543611070	2855	2855	2855	2855	0
381	20240424	132600	543611070	2855	2855	2855	2855	0
382	20240424	132500	543611070	2855	2855	2855	2855	0
383	20240424	132400	543611070	2855	2855	2855	2855	0
384	20240424	132300	543611070	2855	2855	2855	2855	0
385	20240424	132200	543611070	2855	2855	2855	2855	2
386	20240424	132100	543605360	2855	2855	2855	2855	0
387	20240424	132000	543605360	2855	2855	2855	2855	0
388	20240424	131900	543605360	2855	2855	2855	2855	0
389	20240424	131800	543605360	2855	2855	2855	2855	608
390	20240424	131700	541869520	2855	2855	2855	2855	0
391	20240424	131600	541869520	2855	2855	2855	2855	0
392	20240424	131500	541869520	2855	2855	2855	2855	0
393	20240424	131400	541869520	2855	2855	2855	2855	1
394	20240424	131300	541866665	2850	2850	2850	2850	360
395	20240424	131200	540840665	2855	2870	2870	2855	6136
396	20240424	131100	523321780	2870	2870	2870	2870	0
397	20240424	131000	523321780	2870	2870	2870	2870	0
398	20240424	130900	523321780	2870	2870	2870	2870	0
399	20240424	130800	523321780	2870	2870	2870	2870	0
400	20240424	130700	523321780	2870	2870	2870	2870	190
401	20240424	130600	522776480	2870	2870	2870	2870	1
402	20240424	130500	522773610	2860	2860	2860	2860	0
403	20240424	130400	522773610	2860	2860	2860	2860	753
404	20240424	130300	520620030	2855	2855	2855	2855	0
405	20240424	130200	520620030	2855	2855	2855	2855	0
406	20240424	130100	520620030	2855	2855	2855	2855	0
407	20240424	130000	520620030	2855	2870	2870	2855	364
408	20240424	125900	519580045	2870	2870	2870	2870	3
409	20240424	125800	519571435	2860	2860	2860	2860	3037
410	20240424	125700	510885615	2860	2860	2860	2860	1
411	20240424	125600	510882755	2860	2860	2860	2860	0
412	20240424	125500	510882755	2860	2865	2865	2860	1028
413	20240424	125400	507940375	2865	2870	2870	2865	55
414	20240424	125300	507782775	2885	2885	2885	2885	166
415	20240424	125200	507303865	2885	2885	2885	2885	0
416	20240424	125100	507303865	2885	2885	2885	2885	12144
417	20240424	125000	472268425	2885	2885	2885	2885	130
418	20240424	124900	471893375	2885	2885	2885	2885	0
419	20240424	124800	471893375	2885	2885	2885	2885	950
420	20240424	124700	469152625	2890	2885	2890	2885	2049
421	20240424	124600	463241250	2875	2875	2885	2875	2002
422	20240424	124500	457465500	2885	2860	2885	2860	5126
423	20240424	124400	442727765	2860	2860	2860	2860	375
424	20240424	124300	441655265	2870	2870	2870	2870	473
425	20240424	124200	440297755	2870	2870	2870	2870	1
426	20240424	124100	440294885	2870	2870	2870	2870	0
427	20240424	124000	440294885	2870	2870	2870	2870	0
428	20240424	123900	440294885	2870	2870	2870	2870	0
429	20240424	123800	440294885	2870	2870	2870	2870	0
430	20240424	123700	440294885	2870	2870	2870	2870	0
431	20240424	123600	440294885	2870	2870	2870	2870	0
432	20240424	123500	440294885	2870	2870	2870	2870	0
433	20240424	123400	440294885	2870	2870	2870	2870	7
434	20240424	123300	440274795	2870	2870	2870	2870	0
435	20240424	123200	440274795	2870	2870	2870	2870	0
436	20240424	123100	440274795	2870	2870	2870	2870	111
437	20240424	123000	439956225	2870	2870	2870	2870	0
438	20240424	122900	439956225	2870	2870	2870	2870	0
439	20240424	122800	439956225	2870	2870	2870	2870	0
440	20240424	122700	439956225	2870	2870	2870	2870	0
441	20240424	122600	439956225	2870	2870	2870	2870	1
442	20240424	122500	439953355	2855	2860	2860	2855	3000
443	20240424	122400	431386160	2865	2865	2865	2865	336
444	20240424	122300	430423520	2865	2865	2865	2865	1
445	20240424	122200	430420655	2860	2860	2860	2860	0
446	20240424	122100	430420655	2860	2860	2860	2860	144
447	20240424	122000	430008815	2860	2860	2860	2860	0
448	20240424	121900	430008815	2860	2860	2860	2860	0
449	20240424	121800	430008815	2860	2860	2860	2860	0
450	20240424	121700	430008815	2860	2865	2865	2860	11
451	20240424	121600	429977350	2865	2865	2865	2865	14
452	20240424	121500	429937240	2865	2865	2865	2865	0
453	20240424	121400	429937240	2865	2860	2865	2860	47
454	20240424	121300	429802815	2860	2860	2860	2860	0
455	20240424	121200	429802815	2860	2860	2860	2860	0
456	20240424	121100	429802815	2860	2860	2860	2860	0
457	20240424	121000	429802815	2860	2860	2860	2860	1171
458	20240424	120900	426453755	2860	2860	2860	2860	0
459	20240424	120800	426453755	2860	2860	2860	2860	0
460	20240424	120700	426453755	2860	2860	2860	2860	2
461	20240424	120600	426448035	2860	2860	2860	2860	0
462	20240424	120500	426448035	2860	2860	2860	2860	0
463	20240424	120400	426448035	2860	2860	2860	2860	0
464	20240424	120300	426448035	2860	2860	2860	2860	1
465	20240424	120200	426445175	2855	2860	2860	2855	79
466	20240424	120100	426219290	2855	2855	2855	2855	465
467	20240424	120000	424891715	2855	2855	2855	2855	0
468	20240424	115900	424891715	2855	2855	2855	2855	0
469	20240424	115800	424891715	2855	2865	2865	2855	377
470	20240424	115700	423814380	2865	2865	2865	2865	10
471	20240424	115600	423785730	2865	2865	2865	2865	0
472	20240424	115500	423785730	2865	2865	2865	2865	0
473	20240424	115400	423785730	2865	2865	2865	2865	0
474	20240424	115300	423785730	2865	2865	2865	2865	0
475	20240424	115200	423785730	2865	2865	2865	2865	10
476	20240424	115100	423757080	2865	2865	2865	2865	488
477	20240424	115000	422358960	2860	2855	2860	2855	901
478	20240424	114900	419782155	2860	2860	2860	2860	107
479	20240424	114800	419476135	2860	2860	2860	2860	0
480	20240424	114700	419476135	2860	2860	2860	2860	0
481	20240424	114600	419476135	2860	2860	2860	2860	0
482	20240424	114500	419476135	2860	2855	2860	2855	356
483	20240424	114400	418459750	2855	2855	2855	2855	704
484	20240424	114300	416449830	2860	2860	2860	2860	201
485	20240424	114200	415874970	2855	2855	2855	2855	300
486	20240424	114100	415018470	2855	2855	2855	2855	0
487	20240424	114000	415018470	2855	2855	2855	2855	0
488	20240424	113900	415018470	2855	2855	2855	2855	519
489	20240424	113800	413536725	2850	2850	2850	2845	1240
490	20240424	113700	410006020	2855	2855	2855	2855	986
491	20240424	113600	407190990	2860	2860	2860	2860	0
492	20240424	113500	407190990	2860	2860	2860	2860	0
493	20240424	113400	407190990	2860	2860	2860	2860	500
494	20240424	113300	405760990	2870	2870	2870	2870	0
495	20240424	113200	405760990	2870	2875	2875	2855	2084
496	20240424	113100	399789955	2885	2885	2885	2885	147
497	20240424	113000	399365860	2885	2870	2885	2870	2
498	20240424	112900	399360105	2885	2885	2885	2885	79
499	20240424	112800	399132190	2880	2880	2880	2875	24
500	20240424	112700	399063160	2890	2890	2890	2890	1861
501	20240424	112600	393684870	2890	2870	2890	2870	9343
502	20240424	112500	366724670	2870	2870	2870	2865	462
503	20240424	112400	365400420	2875	2870	2875	2870	533
504	20240424	112300	363870705	2870	2865	2870	2865	1768
505	20240424	112200	358805360	2865	2860	2865	2860	1200
506	20240424	112100	355370620	2860	2850	2860	2850	20
507	20240424	112000	355313610	2860	2860	2860	2860	2100
508	20240424	111900	349307610	2860	2855	2860	2855	1408
509	20240424	111800	345285335	2855	2845	2855	2845	1412
510	20240424	111700	341268185	2845	2840	2845	2840	842
511	20240424	111600	338876900	2865	2845	2865	2845	281
512	20240424	111500	338076615	2845	2840	2845	2840	2815
513	20240424	111400	330082010	2840	2840	2840	2840	0
514	20240424	111300	330082010	2840	2840	2840	2840	131
515	20240424	111200	329709970	2840	2840	2840	2840	0
516	20240424	111100	329709970	2840	2830	2840	2830	480
517	20240424	111000	328351560	2840	2830	2840	2830	27
518	20240424	110900	328275130	2840	2860	2860	2830	10975
519	20240424	110800	297166010	2860	2860	2860	2860	1
520	20240424	110700	297163150	2860	2860	2860	2860	17
521	20240424	110600	297114530	2860	2860	2860	2860	0
522	20240424	110500	297114530	2860	2850	2860	2850	300
523	20240424	110400	296258570	2850	2840	2850	2840	1049
524	20240424	110300	293279400	2840	2840	2840	2840	8
525	20240424	110200	293256680	2840	2840	2840	2840	0
526	20240424	110100	293256680	2840	2840	2840	2840	0
527	20240424	110000	293256680	2840	2840	2840	2830	601
528	20240424	105900	291555830	2830	2830	2830	2830	3
529	20240424	105800	291547340	2830	2830	2830	2830	1
530	20240424	105700	291544510	2840	2840	2840	2840	0
531	20240424	105600	291544510	2840	2840	2840	2840	0
532	20240424	105500	291544510	2840	2840	2840	2840	0
533	20240424	105400	291544510	2840	2840	2840	2840	0
534	20240424	105300	291544510	2840	2840	2840	2840	1
535	20240424	105200	291541670	2840	2840	2840	2840	0
536	20240424	105100	291541670	2840	2840	2840	2840	0
537	20240424	105000	291541670	2840	2840	2840	2840	100
538	20240424	104900	291257670	2840	2840	2840	2840	52
539	20240424	104800	291109990	2840	2835	2840	2835	11
540	20240424	104700	291078800	2840	2840	2840	2840	0
541	20240424	104600	291078800	2840	2840	2840	2840	0
542	20240424	104500	291078800	2840	2840	2840	2840	0
543	20240424	104400	291078800	2840	2835	2840	2835	538
544	20240424	104300	289553565	2840	2835	2840	2835	106
545	20240424	104200	289253045	2840	2835	2840	2835	410
546	20240424	104100	288090640	2835	2815	2835	2815	636
547	20240424	104000	286297150	2820	2820	2820	2820	0
548	20240424	103900	286297150	2820	2820	2820	2820	0
549	20240424	103800	286297150	2820	2805	2820	2805	101
550	20240424	103700	286013830	2800	2810	2810	2800	1813
551	20240424	103600	280933615	2810	2810	2810	2810	0
552	20240424	103500	280933615	2810	2810	2810	2810	0
553	20240424	103400	280933615	2810	2810	2810	2810	11
554	20240424	103300	280902705	2810	2820	2820	2810	3732
555	20240424	103200	270410665	2815	2815	2815	2815	0
556	20240424	103100	270410665	2815	2815	2815	2815	152
557	20240424	103000	269982785	2815	2815	2815	2815	0
558	20240424	102900	269982785	2815	2815	2820	2815	359
559	20240424	102800	268972185	2810	2810	2810	2810	0
560	20240424	102700	268972185	2810	2810	2810	2810	0
561	20240424	102600	268972185	2810	2815	2820	2810	601
562	20240424	102500	267281350	2810	2810	2810	2810	0
563	20240424	102400	267281350	2810	2810	2810	2810	55
564	20240424	102300	267126800	2820	2820	2820	2820	536
565	20240424	102200	265615280	2820	2825	2825	2820	15
566	20240424	102100	265572970	2825	2825	2825	2825	0
567	20240424	102000	265572970	2825	2830	2830	2825	31
568	20240424	101900	265485390	2835	2835	2835	2835	1
569	20240424	101800	265482555	2825	2825	2825	2825	1138
570	20240424	101700	262267705	2825	2825	2825	2825	250
571	20240424	101600	261561455	2825	2825	2825	2825	12
572	20240424	101500	261527555	2825	2810	2825	2810	301
573	20240424	101400	260681730	2810	2810	2810	2810	15
574	20240424	101300	260639580	2815	2815	2815	2815	1601
575	20240424	101200	256132765	2810	2820	2820	2810	11178
576	20240424	101100	224694720	2820	2830	2840	2820	1832
577	20240424	101000	219512735	2840	2840	2840	2840	600
578	20240424	100900	217808735	2840	2835	2840	2835	1100
579	20240424	100800	214685735	2840	2840	2840	2840	0
580	20240424	100700	214685735	2840	2840	2840	2840	0
581	20240424	100600	214685735	2840	2840	2840	2840	61
582	20240424	100500	214512495	2840	2840	2840	2840	1
583	20240424	100400	214509655	2840	2840	2840	2840	1000
584	20240424	100300	211669655	2840	2840	2840	2840	1005
585	20240424	100200	208815455	2840	2840	2840	2840	0
586	20240424	100100	208815455	2840	2840	2840	2840	1
587	20240424	100000	208812615	2840	2840	2840	2840	201
588	20240424	095900	208241775	2840	2840	2840	2840	0
589	20240424	095800	208241775	2840	2840	2840	2840	0
590	20240424	095700	208241775	2840	2840	2840	2840	1
591	20240424	095600	208238935	2840	2840	2840	2840	1
592	20240424	095500	208236095	2840	2840	2840	2830	3202
593	20240424	095400	199169895	2840	2840	2845	2830	2768
594	20240424	095300	191320700	2845	2845	2845	2845	37
595	20240424	095200	191215435	2845	2835	2845	2835	252
596	20240424	095100	190500000	2845	2840	2845	2840	130
597	20240424	095000	190130795	2845	2845	2845	2845	477
598	20240424	094900	188773730	2850	2850	2850	2845	631
599	20240424	094800	186976030	2845	2845	2845	2845	0
600	20240424	094700	186976030	2845	2845	2845	2845	394
601	20240424	094600	185855100	2850	2850	2850	2850	0
602	20240424	094500	185855100	2850	2850	2850	2850	86
603	20240424	094400	185610000	2855	2850	2855	2850	22
604	20240424	094300	185547295	2850	2850	2850	2850	13
605	20240424	094200	185510245	2845	2845	2845	2845	367
606	20240424	094100	184466130	2850	2855	2855	2850	1657
607	20240424	094000	179743625	2855	2860	2860	2855	3575
608	20240424	093900	169536255	2860	2860	2860	2860	0
609	20240424	093800	169536255	2860	2860	2860	2860	419
610	20240424	093700	168337915	2865	2865	2865	2865	382
611	20240424	093600	167243485	2865	2865	2865	2865	1378
612	20240424	093500	163295515	2865	2865	2865	2865	0
613	20240424	093400	163295515	2865	2865	2865	2860	390
614	20240424	093300	162179580	2860	2860	2860	2860	500
615	20240424	093200	160749580	2860	2865	2865	2860	1077
616	20240424	093100	157669325	2860	2860	2860	2860	0
617	20240424	093000	157669325	2860	2860	2860	2860	339
618	20240424	092900	156699785	2865	2865	2865	2865	0
619	20240424	092800	156699785	2865	2865	2865	2865	0
620	20240424	092700	156699785	2865	2860	2865	2860	2
621	20240424	092600	156694060	2865	2865	2865	2865	1
622	20240424	092500	156691195	2850	2855	2855	2850	5339
623	20240424	092400	141470030	2855	2865	2865	2850	1788
624	20240424	092300	136374185	2850	2865	2865	2850	4849
625	20240424	092200	122535855	2865	2865	2865	2865	3000
626	20240424	092100	113940855	2865	2880	2880	2865	761
627	20240424	092000	111760575	2865	2865	2865	2865	13
628	20240424	091900	111723330	2870	2870	2870	2870	0
629	20240424	091800	111723330	2870	2870	2870	2860	3566
630	20240424	091700	101490910	2870	2860	2870	2860	3205
631	20240424	091600	92324590	2860	2870	2870	2860	1261
632	20240424	091500	88707130	2890	2865	2890	2865	9
633	20240424	091400	88681240	2890	2865	2890	2860	5121
634	20240424	091300	73943555	2875	2885	2885	2870	1719
635	20240424	091200	68994370	2885	2875	2900	2875	4081
636	20240424	091100	57255995	2875	2870	2875	2870	752
637	20240424	091000	55097745	2875	2870	2875	2850	2682
638	20240424	090900	47400540	2850	2855	2870	2850	1165
639	20240424	090800	44074485	2870	2865	2870	2855	391
640	20240424	090700	42956670	2855	2865	2870	2855	696
641	20240424	090600	40965225	2860	2860	2860	2860	50
642	20240424	090500	40822225	2875	2870	2875	2870	903
643	20240424	090400	38226435	2875	2870	2875	2855	211
644	20240424	090300	37621010	2855	2840	2870	2815	12056
645	20240424	090200	3294785	2815	2815	2840	2815	534
646	20240424	090100	1790760	2840	2820	2840	2820	52
647	20240424	090000	1644080	2840	2820	2840	2820	583