KissMeData/017370/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190300	814024180	8940	8940	8940	8940	1366
3	20240424	190200	814024180	8940	8940	8940	8940	0
4	20240424	190100	814024180	8940	8940	8940	8940	0
5	20240424	190000	814024180	8940	8940	8940	8940	0
6	20240424	185900	814024180	8940	8940	8940	8940	0
7	20240424	185800	814024180	8940	8940	8940	8940	0
8	20240424	185700	814024180	8940	8940	8940	8940	0
9	20240424	185600	814024180	8940	8940	8940	8940	0
10	20240424	185500	814024180	8940	8940	8940	8940	0
11	20240424	185400	814024180	8940	8940	8940	8940	0
12	20240424	185300	814024180	8940	8940	8940	8940	0
13	20240424	185200	814024180	8940	8940	8940	8940	0
14	20240424	185100	814024180	8940	8940	8940	8940	0
15	20240424	185000	814024180	8940	8940	8940	8940	0
16	20240424	184900	814024180	8940	8940	8940	8940	0
17	20240424	184800	814024180	8940	8940	8940	8940	0
18	20240424	184700	814024180	8940	8940	8940	8940	0
19	20240424	184600	814024180	8940	8940	8940	8940	0
20	20240424	184500	814024180	8940	8940	8940	8940	0
21	20240424	184400	814024180	8940	8940	8940	8940	0
22	20240424	184300	814024180	8940	8940	8940	8940	0
23	20240424	184200	814024180	8940	8940	8940	8940	0
24	20240424	184100	814024180	8940	8940	8940	8940	0
25	20240424	184000	814024180	8940	8940	8940	8940	0
26	20240424	183900	814024180	8940	8940	8940	8940	0
27	20240424	183800	814024180	8940	8940	8940	8940	0
28	20240424	183700	814024180	8940	8940	8940	8940	0
29	20240424	183600	814024180	8940	8940	8940	8940	0
30	20240424	183500	814024180	8940	8940	8940	8940	0
31	20240424	183400	814024180	8940	8940	8940	8940	0
32	20240424	183300	814024180	8940	8940	8940	8940	1366
33	20240424	183200	814024180	8940	8940	8940	8940	0
34	20240424	183100	814024180	8940	8940	8940	8940	0
35	20240424	183000	814024180	8940	8940	8940	8940	0
36	20240424	182900	814024180	8940	8940	8940	8940	0
37	20240424	182800	814024180	8940	8940	8940	8940	0
38	20240424	182700	814024180	8940	8940	8940	8940	0
39	20240424	182600	814024180	8940	8940	8940	8940	0
40	20240424	182500	814024180	8940	8940	8940	8940	0
41	20240424	182400	814024180	8940	8940	8940	8940	0
42	20240424	182300	814024180	8940	8940	8940	8940	0
43	20240424	182200	814024180	8940	8940	8940	8940	0
44	20240424	182100	814024180	8940	8940	8940	8940	0
45	20240424	182000	814024180	8940	8940	8940	8940	0
46	20240424	181900	814024180	8940	8940	8940	8940	0
47	20240424	181800	814024180	8940	8940	8940	8940	0
48	20240424	181700	814024180	8940	8940	8940	8940	0
49	20240424	181600	814024180	8940	8940	8940	8940	0
50	20240424	181500	814024180	8940	8940	8940	8940	0
51	20240424	181400	814024180	8940	8940	8940	8940	0
52	20240424	181300	814024180	8940	8940	8940	8940	0
53	20240424	181200	814024180	8940	8940	8940	8940	0
54	20240424	181100	814024180	8940	8940	8940	8940	0
55	20240424	181000	814024180	8940	8940	8940	8940	0
56	20240424	180900	814024180	8940	8940	8940	8940	0
57	20240424	180800	814024180	8940	8940	8940	8940	0
58	20240424	180700	814024180	8940	8940	8940	8940	0
59	20240424	180600	814024180	8940	8940	8940	8940	0
60	20240424	180500	814024180	8940	8940	8940	8940	0
61	20240424	180400	814024180	8940	8940	8940	8940	0
62	20240424	180300	814024180	8940	8940	8940	8940	1366
63	20240424	180200	814024180	8940	8940	8940	8940	0
64	20240424	180100	814024180	8940	8940	8940	8940	0
65	20240424	180000	814024180	8940	8940	8940	8940	0
66	20240424	175900	814024180	8940	8940	8940	8940	0
67	20240424	175800	814024180	8940	8940	8940	8940	0
68	20240424	175700	814024180	8940	8940	8940	8940	0
69	20240424	175600	814024180	8940	8940	8940	8940	0
70	20240424	175500	814024180	8940	8940	8940	8940	0
71	20240424	175400	814024180	8940	8940	8940	8940	0
72	20240424	175300	814024180	8940	8940	8940	8940	0
73	20240424	175200	814024180	8940	8940	8940	8940	0
74	20240424	175100	814024180	8940	8940	8940	8940	0
75	20240424	175000	814024180	8940	8940	8940	8940	0
76	20240424	174900	814024180	8940	8940	8940	8940	0
77	20240424	174800	814024180	8940	8940	8940	8940	0
78	20240424	174700	814024180	8940	8940	8940	8940	0
79	20240424	174600	814024180	8940	8940	8940	8940	0
80	20240424	174500	814024180	8940	8940	8940	8940	0
81	20240424	174400	814024180	8940	8940	8940	8940	0
82	20240424	174300	814024180	8940	8940	8940	8940	0
83	20240424	174200	814024180	8940	8940	8940	8940	0
84	20240424	174100	814024180	8940	8940	8940	8940	0
85	20240424	174000	814024180	8940	8940	8940	8940	0
86	20240424	173900	814024180	8940	8940	8940	8940	0
87	20240424	173800	814024180	8940	8940	8940	8940	0
88	20240424	173700	814024180	8940	8940	8940	8940	0
89	20240424	173600	814024180	8940	8940	8940	8940	0
90	20240424	173500	814024180	8940	8940	8940	8940	0
91	20240424	173400	814024180	8940	8940	8940	8940	0
92	20240424	173300	814024180	8940	8940	8940	8940	1366
93	20240424	173200	814024180	8940	8940	8940	8940	0
94	20240424	173100	814024180	8940	8940	8940	8940	0
95	20240424	173000	814024180	8940	8940	8940	8940	0
96	20240424	172900	814024180	8940	8940	8940	8940	0
97	20240424	172800	814024180	8940	8940	8940	8940	0
98	20240424	172700	814024180	8940	8940	8940	8940	0
99	20240424	172600	814024180	8940	8940	8940	8940	0
100	20240424	172500	814024180	8940	8940	8940	8940	0
101	20240424	172400	814024180	8940	8940	8940	8940	0
102	20240424	172300	814024180	8940	8940	8940	8940	0
103	20240424	172200	814024180	8940	8940	8940	8940	0
104	20240424	172100	814024180	8940	8940	8940	8940	0
105	20240424	172000	814024180	8940	8940	8940	8940	0
106	20240424	171900	814024180	8940	8940	8940	8940	0
107	20240424	171800	814024180	8940	8940	8940	8940	0
108	20240424	171700	814024180	8940	8940	8940	8940	0
109	20240424	171600	814024180	8940	8940	8940	8940	0
110	20240424	171500	814024180	8940	8940	8940	8940	0
111	20240424	171400	814024180	8940	8940	8940	8940	0
112	20240424	171300	814024180	8940	8940	8940	8940	0
113	20240424	171200	814024180	8940	8940	8940	8940	0
114	20240424	171100	814024180	8940	8940	8940	8940	0
115	20240424	171000	814024180	8940	8940	8940	8940	0
116	20240424	170900	814024180	8940	8940	8940	8940	0
117	20240424	170800	814024180	8940	8940	8940	8940	0
118	20240424	170700	814024180	8940	8940	8940	8940	0
119	20240424	170600	814024180	8940	8940	8940	8940	0
120	20240424	170500	814024180	8940	8940	8940	8940	0
121	20240424	170400	814024180	8940	8940	8940	8940	0
122	20240424	170300	814024180	8940	8940	8940	8940	1366
123	20240424	170200	814024180	8940	8940	8940	8940	0
124	20240424	170100	814024180	8940	8940	8940	8940	0
125	20240424	170000	814024180	8940	8940	8940	8940	0
126	20240424	165900	814024180	8940	8940	8940	8940	0
127	20240424	165800	814024180	8940	8940	8940	8940	0
128	20240424	165700	814024180	8940	8940	8940	8940	0
129	20240424	165600	814024180	8940	8940	8940	8940	0
130	20240424	165500	814024180	8940	8940	8940	8940	0
131	20240424	165400	814024180	8940	8940	8940	8940	0
132	20240424	165300	814024180	8940	8940	8940	8940	0
133	20240424	165200	814024180	8940	8940	8940	8940	0
134	20240424	165100	814024180	8940	8940	8940	8940	0
135	20240424	165000	814024180	8940	8940	8940	8940	0
136	20240424	164900	814024180	8940	8940	8940	8940	0
137	20240424	164800	814024180	8940	8940	8940	8940	0
138	20240424	164700	814024180	8940	8940	8940	8940	0
139	20240424	164600	814024180	8940	8940	8940	8940	0
140	20240424	164500	814024180	8940	8940	8940	8940	0
141	20240424	164400	814024180	8940	8940	8940	8940	0
142	20240424	164300	814024180	8940	8940	8940	8940	0
143	20240424	164200	814024180	8940	8940	8940	8940	0
144	20240424	164100	814024180	8940	8940	8940	8940	0
145	20240424	164000	814024180	8940	8940	8940	8940	0
146	20240424	163900	814024180	8940	8940	8940	8940	0
147	20240424	163800	814024180	8940	8940	8940	8940	0
148	20240424	163700	814024180	8940	8940	8940	8940	0
149	20240424	163600	814024180	8940	8940	8940	8940	0
150	20240424	163500	814024180	8940	8940	8940	8940	0
151	20240424	163400	814024180	8940	8940	8940	8940	0
152	20240424	163300	814024180	8940	8940	8940	8940	1366
153	20240424	163200	814024180	8940	8940	8940	8940	0
154	20240424	163100	814024180	8940	8940	8940	8940	0
155	20240424	163000	814024180	8940	8940	8940	8940	0
156	20240424	162900	814024180	8940	8940	8940	8940	0
157	20240424	162800	814024180	8940	8940	8940	8940	0
158	20240424	162700	814024180	8940	8940	8940	8940	0
159	20240424	162600	814024180	8940	8940	8940	8940	0
160	20240424	162500	814024180	8940	8940	8940	8940	0
161	20240424	162400	814024180	8940	8940	8940	8940	0
162	20240424	162300	814024180	8940	8940	8940	8940	0
163	20240424	162200	814024180	8940	8940	8940	8940	0
164	20240424	162100	814024180	8940	8940	8940	8940	0
165	20240424	162000	814024180	8940	8940	8940	8940	0
166	20240424	161900	814024180	8940	8940	8940	8940	0
167	20240424	161800	814024180	8940	8940	8940	8940	0
168	20240424	161700	814024180	8940	8940	8940	8940	0
169	20240424	161600	814024180	8940	8940	8940	8940	0
170	20240424	161500	814024180	8940	8940	8940	8940	0
171	20240424	161400	814024180	8940	8940	8940	8940	0
172	20240424	161300	814024180	8940	8940	8940	8940	0
173	20240424	161200	814024180	8940	8940	8940	8940	0
174	20240424	161100	814024180	8940	8940	8940	8940	0
175	20240424	161000	814024180	8940	8940	8940	8940	0
176	20240424	160900	814024180	8940	8940	8940	8940	0
177	20240424	160800	814024180	8940	8940	8940	8940	0
178	20240424	160700	814024180	8940	8940	8940	8940	0
179	20240424	160600	814024180	8940	8940	8940	8940	0
180	20240424	160500	814024180	8940	8940	8940	8940	0
181	20240424	160400	814024180	8940	8940	8940	8940	0
182	20240424	160300	814024180	8940	8940	8940	8940	1366
183	20240424	160200	814024180	8940	8940	8940	8940	0
184	20240424	160100	814024180	8940	8940	8940	8940	0
185	20240424	160000	814024180	8940	8940	8940	8940	0
186	20240424	155900	814024180	8940	8940	8940	8940	0
187	20240424	155800	814024180	8940	8940	8940	8940	0
188	20240424	155700	814024180	8940	8940	8940	8940	0
189	20240424	155600	814024180	8940	8940	8940	8940	0
190	20240424	155500	814024180	8940	8940	8940	8940	0
191	20240424	155400	814024180	8940	8940	8940	8940	0
192	20240424	155300	814024180	8940	8940	8940	8940	0
193	20240424	155200	814024180	8940	8940	8940	8940	0
194	20240424	155100	814024180	8940	8940	8940	8940	0
195	20240424	155000	814024180	8940	8940	8940	8940	0
196	20240424	154900	814024180	8940	8940	8940	8940	0
197	20240424	154800	814024180	8940	8940	8940	8940	0
198	20240424	154700	814024180	8940	8940	8940	8940	0
199	20240424	154600	814024180	8940	8940	8940	8940	0
200	20240424	154500	814024180	8940	8940	8940	8940	0
201	20240424	154400	814024180	8940	8940	8940	8940	0
202	20240424	154300	814024180	8940	8940	8940	8940	0
203	20240424	154200	814024180	8940	8940	8940	8940	0
204	20240424	154100	814024180	8940	8940	8940	8940	0
205	20240424	154000	814024180	8940	8940	8940	8940	0
206	20240424	153900	814024180	8940	8940	8940	8940	0
207	20240424	153800	814024180	8940	8940	8940	8940	0
208	20240424	153700	814024180	8940	8940	8940	8940	0
209	20240424	153600	814024180	8940	8940	8940	8940	0
210	20240424	153500	814024180	8940	8940	8940	8940	0
211	20240424	153400	814024180	8940	8940	8940	8940	0
212	20240424	153300	814024180	8940	8940	8940	8940	1366
213	20240424	153200	814024180	8940	8940	8940	8940	0
214	20240424	153100	814024180	8940	8940	8940	8940	0
215	20240424	153000	814024180	8940	8940	8940	8940	1366
216	20240424	152900	801812140	8940	8940	8940	8940	0
217	20240424	152800	801812140	8940	8940	8940	8940	0
218	20240424	152700	801812140	8940	8940	8940	8940	0
219	20240424	152600	801812140	8940	8940	8940	8940	0
220	20240424	152500	801812140	8940	8940	8940	8940	0
221	20240424	152400	801812140	8940	8940	8940	8940	0
222	20240424	152300	801812140	8940	8940	8940	8940	0
223	20240424	152200	801812140	8940	8940	8940	8940	0
224	20240424	152100	801812140	8940	8940	8940	8940	0
225	20240424	152000	801812140	8940	8940	8940	8940	0
226	20240424	151900	801812140	8940	8940	8940	8920	348
227	20240424	151800	798702360	8910	8910	8910	8910	0
228	20240424	151700	798702360	8910	8910	8910	8910	56
229	20240424	151600	798203400	8910	8910	8910	8910	1
230	20240424	151500	798194490	8910	8950	8950	8910	448
231	20240424	151400	794198940	8920	8920	8920	8920	296
232	20240424	151300	791558620	8920	8930	8930	8920	475
233	20240424	151200	787318650	8930	8940	8940	8930	252
234	20240424	151100	785068280	8940	8940	8940	8930	202
235	20240424	151000	783263920	8930	8930	8930	8930	296
236	20240424	150900	780620640	8930	8930	8930	8920	891
237	20240424	150800	772665490	8930	8930	8930	8930	149
238	20240424	150700	771334920	8940	8930	8940	8930	397
239	20240424	150600	767788700	8920	8930	8930	8920	521
240	20240424	150500	763141280	8930	8930	8930	8930	252
241	20240424	150400	760890920	8920	8930	8930	8920	540
242	20240424	150300	756070210	8940	8940	8940	8940	148
243	20240424	150200	754747090	8940	8940	8940	8940	148
244	20240424	150100	753423970	8940	8950	8950	8940	180
245	20240424	150000	751814560	8950	8950	8950	8950	20
246	20240424	145900	751635560	8950	8950	8950	8950	55
247	20240424	145800	751143310	8960	8960	8960	8960	0
248	20240424	145700	751143310	8960	8960	8960	8960	0
249	20240424	145600	751143310	8960	8960	8960	8960	0
250	20240424	145500	751143310	8960	8960	8960	8960	0
251	20240424	145400	751143310	8960	8960	8960	8960	0
252	20240424	145300	751143310	8960	8960	8960	8960	0
253	20240424	145200	751143310	8960	8960	8960	8960	500
254	20240424	145100	746663310	8970	8970	8970	8970	0
255	20240424	145000	746663310	8970	8970	8970	8970	0
256	20240424	144900	746663310	8970	8970	8970	8970	10
257	20240424	144800	746573610	8970	8970	8970	8970	0
258	20240424	144700	746573610	8970	8970	8970	8970	0
259	20240424	144600	746573610	8970	8970	8970	8970	0
260	20240424	144500	746573610	8970	8970	8970	8970	1000
261	20240424	144400	737603610	8960	8960	8960	8960	0
262	20240424	144300	737603610	8960	8960	8960	8960	148
263	20240424	144200	736277530	8960	8960	8960	8960	15
264	20240424	144100	736143130	8970	8970	8970	8970	7
265	20240424	144000	736080340	8970	8980	8980	8970	266
266	20240424	143900	733693930	8980	8980	8980	8980	1
267	20240424	143800	733684950	8960	8960	8960	8960	0
268	20240424	143700	733684950	8960	8960	8960	8960	1
269	20240424	143600	733675990	8950	8960	8980	8950	2889
270	20240424	143500	707770610	8960	8960	8960	8960	105
271	20240424	143400	706829810	8960	8960	8960	8960	0
272	20240424	143300	706829810	8960	8960	8960	8960	101
273	20240424	143200	705924850	8950	8960	8960	8950	335
274	20240424	143100	702925250	8970	8970	8970	8970	0
275	20240424	143000	702925250	8970	8960	8970	8960	374
276	20240424	142900	699571200	8960	8960	8960	8960	0
277	20240424	142800	699571200	8960	8960	8960	8960	101
278	20240424	142700	698666240	8960	8960	8960	8960	132
279	20240424	142600	697483520	8960	8960	8960	8950	16
280	20240424	142500	697340190	8960	8950	8960	8950	1123
281	20240424	142400	687278310	8950	8950	8950	8950	0
282	20240424	142300	687278310	8950	8940	8950	8940	1548
283	20240424	142200	673427800	8940	8940	8940	8940	3
284	20240424	142100	673400980	8940	8940	8940	8940	98
285	20240424	142000	672524860	8940	8940	8940	8940	0
286	20240424	141900	672524860	8940	8940	8940	8940	7
287	20240424	141800	672462280	8940	8930	8940	8930	400
288	20240424	141700	668887070	8930	8920	8930	8900	301
289	20240424	141600	666207890	8940	8940	8940	8940	0
290	20240424	141500	666207890	8940	8940	8940	8940	221
291	20240424	141400	664232150	8940	8930	8940	8930	543
292	20240424	141300	659379520	8930	8930	8930	8930	1400
293	20240424	141200	646877520	8930	8930	8930	8930	21
294	20240424	141100	646689990	8930	8930	8930	8930	0
295	20240424	141000	646689990	8930	8930	8930	8930	0
296	20240424	140900	646689990	8930	8930	8930	8930	284
297	20240424	140800	644153870	8930	8930	8930	8930	0
298	20240424	140700	644153870	8930	8930	8930	8930	0
299	20240424	140600	644153870	8930	8930	8930	8930	0
300	20240424	140500	644153870	8930	8930	8930	8930	0
301	20240424	140400	644153870	8930	8930	8930	8930	2
302	20240424	140300	644136010	8890	8890	8890	8890	0
303	20240424	140200	644136010	8890	8920	8920	8890	1000
304	20240424	140100	635241620	8930	8930	8930	8930	0
305	20240424	140000	635241620	8930	8930	8930	8930	88
306	20240424	135900	634455780	8930	8930	8930	8930	0
307	20240424	135800	634455780	8930	8930	8930	8930	0
308	20240424	135700	634455780	8930	8940	8940	8930	131
309	20240424	135600	633285640	8940	8940	8940	8940	0
310	20240424	135500	633285640	8940	8930	8940	8930	137
311	20240424	135400	632062220	8940	8940	8940	8940	0
312	20240424	135300	632062220	8940	8940	8940	8940	3
313	20240424	135200	632035400	8940	8940	8940	8940	0
314	20240424	135100	632035400	8940	8940	8940	8940	1123
315	20240424	135000	621995780	8940	8940	8940	8940	1264
316	20240424	134900	610695620	8940	8940	8940	8940	150
317	20240424	134800	609354620	8940	8940	8940	8940	20
318	20240424	134700	609175820	8940	8940	8940	8940	0
319	20240424	134600	609175820	8940	8940	8940	8940	94
320	20240424	134500	608335460	8940	8940	8940	8940	0
321	20240424	134400	608335460	8940	8940	8940	8940	60
322	20240424	134300	607799060	8930	8930	8930	8930	0
323	20240424	134200	607799060	8930	8930	8930	8930	1019
324	20240424	134100	598699390	8920	8920	8920	8920	0
325	20240424	134000	598699390	8920	8920	8920	8920	0
326	20240424	133900	598699390	8920	8920	8920	8920	0
327	20240424	133800	598699390	8920	8920	8920	8920	250
328	20240424	133700	596469390	8920	8920	8920	8920	121
329	20240424	133600	595390070	8910	8910	8910	8910	0
330	20240424	133500	595390070	8910	8910	8910	8910	0
331	20240424	133400	595390070	8910	8910	8910	8910	0
332	20240424	133300	595390070	8910	8910	8910	8910	0
333	20240424	133200	595390070	8910	8910	8910	8910	2
334	20240424	133100	595372250	8900	8900	8900	8900	0
335	20240424	133000	595372250	8900	8900	8900	8900	7
336	20240424	132900	595309950	8900	8900	8900	8900	0
337	20240424	132800	595309950	8900	8900	8900	8900	0
338	20240424	132700	595309950	8900	8900	8900	8900	0
339	20240424	132600	595309950	8900	8900	8900	8900	0
340	20240424	132500	595309950	8900	8900	8900	8900	0
341	20240424	132400	595309950	8900	8900	8900	8900	100
342	20240424	132300	594419950	8900	8900	8900	8900	100
343	20240424	132200	593529950	8900	8900	8900	8900	0
344	20240424	132100	593529950	8900	8930	8930	8900	364
345	20240424	132000	590279460	8930	8930	8930	8930	2
346	20240424	131900	590261600	8930	8930	8930	8930	3
347	20240424	131800	590234810	8890	8890	8890	8890	0
348	20240424	131700	590234810	8890	8890	8890	8890	0
349	20240424	131600	590234810	8890	8890	8890	8890	0
350	20240424	131500	590234810	8890	8910	8910	8890	1001
351	20240424	131400	581328070	8920	8920	8920	8920	0
352	20240424	131300	581328070	8920	8920	8920	8920	6
353	20240424	131200	581274550	8920	8920	8920	8920	9
354	20240424	131100	581194270	8930	8930	8930	8930	0
355	20240424	131000	581194270	8930	8930	8930	8930	0
356	20240424	130900	581194270	8930	8930	8930	8930	0
357	20240424	130800	581194270	8930	8930	8930	8930	0
358	20240424	130700	581194270	8930	8930	8930	8930	0
359	20240424	130600	581194270	8930	8920	8930	8920	653
360	20240424	130500	575363590	8920	8920	8920	8920	0
361	20240424	130400	575363590	8920	8920	8920	8920	0
362	20240424	130300	575363590	8920	8920	8920	8920	10
363	20240424	130200	575274390	8920	8920	8920	8920	0
364	20240424	130100	575274390	8920	8910	8920	8910	6
365	20240424	130000	575220920	8910	8910	8910	8910	4
366	20240424	125900	575185280	8890	8890	8890	8890	0
367	20240424	125800	575185280	8890	8890	8890	8890	0
368	20240424	125700	575185280	8890	8890	8890	8890	0
369	20240424	125600	575185280	8890	8890	8890	8890	0
370	20240424	125500	575185280	8890	8890	8890	8890	0
371	20240424	125400	575185280	8890	8920	8920	8890	1048
372	20240424	125300	565861970	8930	8930	8930	8930	0
373	20240424	125200	565861970	8930	8930	8930	8930	15
374	20240424	125100	565728020	8930	8930	8930	8930	6
375	20240424	125000	565674440	8930	8930	8930	8930	125
376	20240424	124900	564558190	8930	8930	8930	8930	6
377	20240424	124800	564504610	8930	8930	8930	8930	0
378	20240424	124700	564504610	8930	8930	8930	8930	4
379	20240424	124600	564468890	8930	8930	8930	8930	0
380	20240424	124500	564468890	8930	8930	8930	8930	0
381	20240424	124400	564468890	8930	8930	8930	8930	0
382	20240424	124300	564468890	8930	8930	8940	8930	213
383	20240424	124200	562566760	8940	8940	8940	8940	2
384	20240424	124100	562548880	8940	8940	8940	8940	27
385	20240424	124000	562307500	8930	8930	8930	8930	0
386	20240424	123900	562307500	8930	8930	8930	8930	237
387	20240424	123800	560191090	8930	8930	8930	8930	457
388	20240424	123700	556110080	8930	8930	8930	8930	0
389	20240424	123600	556110080	8930	8930	8930	8930	0
390	20240424	123500	556110080	8930	8930	8930	8930	0
391	20240424	123400	556110080	8930	8930	8930	8930	1
392	20240424	123300	556101150	8920	8920	8920	8920	684
393	20240424	123200	549999870	8920	8920	8920	8920	0
394	20240424	123100	549999870	8920	8920	8920	8920	95
395	20240424	123000	549152470	8910	8910	8910	8910	0
396	20240424	122900	549152470	8910	8910	8910	8910	0
397	20240424	122800	549152470	8910	8910	8910	8910	97
398	20240424	122700	548288200	8920	8920	8920	8920	0
399	20240424	122600	548288200	8920	8920	8920	8920	0
400	20240424	122500	548288200	8920	8920	8920	8920	0
401	20240424	122400	548288200	8920	8920	8920	8920	0
402	20240424	122300	548288200	8920	8920	8920	8920	0
403	20240424	122200	548288200	8920	8920	8920	8920	3
404	20240424	122100	548261440	8920	8920	8920	8920	0
405	20240424	122000	548261440	8920	8920	8920	8920	1
406	20240424	121900	548252520	8930	8910	8930	8910	533
407	20240424	121800	543498410	8910	8910	8910	8910	0
408	20240424	121700	543498410	8910	8910	8910	8910	0
409	20240424	121600	543498410	8910	8910	8910	8910	0
410	20240424	121500	543498410	8910	8910	8910	8910	0
411	20240424	121400	543498410	8910	8910	8910	8910	80
412	20240424	121300	542785610	8910	8910	8910	8910	0
413	20240424	121200	542785610	8910	8910	8910	8910	0
414	20240424	121100	542785610	8910	8910	8910	8910	0
415	20240424	121000	542785610	8910	8910	8910	8910	541
416	20240424	120900	537965300	8910	8910	8910	8910	0
417	20240424	120800	537965300	8910	8910	8910	8910	0
418	20240424	120700	537965300	8910	8910	8910	8910	0
419	20240424	120600	537965300	8910	8910	8910	8910	90
420	20240424	120500	537163400	8910	8910	8910	8910	163
421	20240424	120400	535711070	8930	8930	8930	8930	0
422	20240424	120300	535711070	8930	8930	8930	8930	0
423	20240424	120200	535711070	8930	8930	8930	8930	0
424	20240424	120100	535711070	8930	8930	8930	8930	0
425	20240424	120000	535711070	8930	8930	8930	8930	0
426	20240424	115900	535711070	8930	8930	8930	8930	0
427	20240424	115800	535711070	8930	8930	8930	8930	1
428	20240424	115700	535702140	8910	8910	8910	8910	0
429	20240424	115600	535702140	8910	8910	8910	8910	0
430	20240424	115500	535702140	8910	8910	8910	8910	0
431	20240424	115400	535702140	8910	8920	8920	8910	200
432	20240424	115300	533918420	8920	8920	8920	8920	43
433	20240424	115200	533534860	8920	8920	8920	8920	3
434	20240424	115100	533508100	8910	8940	8940	8910	200
435	20240424	115000	531723100	8940	8940	8940	8940	0
436	20240424	114900	531723100	8940	8940	8940	8940	0
437	20240424	114800	531723100	8940	8940	8940	8940	25
438	20240424	114700	531499600	8930	8920	8930	8870	820
439	20240424	114600	524209470	8930	8930	8930	8930	124
440	20240424	114500	523102150	8930	8930	8930	8930	0
441	20240424	114400	523102150	8930	8930	8930	8930	0
442	20240424	114300	523102150	8930	8930	8930	8930	0
443	20240424	114200	523102150	8930	8930	8930	8930	10
444	20240424	114100	523012850	8930	8930	8930	8930	200
445	20240424	114000	521226850	8930	8930	8930	8930	0
446	20240424	113900	521226850	8930	8930	8930	8930	10
447	20240424	113800	521137550	8930	8930	8930	8930	0
448	20240424	113700	521137550	8930	8930	8930	8930	161
449	20240424	113600	519699820	8940	8940	8940	8940	44
450	20240424	113500	519306460	8950	8940	8950	8940	18
451	20240424	113400	519145500	8930	8930	8930	8930	151
452	20240424	113300	517797070	8930	8930	8930	8930	0
453	20240424	113200	517797070	8930	8930	8930	8930	70
454	20240424	113100	517171970	8940	8940	8940	8940	0
455	20240424	113000	517171970	8940	8940	8940	8940	500
456	20240424	112900	512701970	8940	8940	8940	8940	672
457	20240424	112800	506694290	8930	8920	8930	8920	7767
458	20240424	112700	437335030	8920	8910	8920	8910	10682
459	20240424	112600	342150080	8900	8900	8900	8900	954
460	20240424	112500	333659480	8900	8900	8900	8900	0
461	20240424	112400	333659480	8900	8900	8900	8900	127
462	20240424	112300	332529180	8850	8850	8850	8850	0
463	20240424	112200	332529180	8850	8880	8880	8850	700
464	20240424	112100	326331270	8860	8880	8880	8860	1200
465	20240424	112000	315695410	8880	8880	8880	8880	1
466	20240424	111900	315686530	8880	8880	8880	8880	0
467	20240424	111800	315686530	8880	8880	8880	8880	4
468	20240424	111700	315651010	8880	8880	8880	8880	0
469	20240424	111600	315651010	8880	8880	8880	8880	112
470	20240424	111500	314656450	8880	8880	8880	8880	0
471	20240424	111400	314656450	8880	8880	8880	8880	0
472	20240424	111300	314656450	8880	8880	8880	8880	0
473	20240424	111200	314656450	8880	8880	8880	8880	4
474	20240424	111100	314620930	8850	8850	8850	8850	0
475	20240424	111000	314620930	8850	8850	8850	8850	0
476	20240424	110900	314620930	8850	8850	8850	8850	0
477	20240424	110800	314620930	8850	8850	8850	8850	0
478	20240424	110700	314620930	8850	8870	8870	8840	3014
479	20240424	110600	287945750	8870	8870	8870	8870	0
480	20240424	110500	287945750	8870	8870	8870	8870	0
481	20240424	110400	287945750	8870	8880	8880	8870	878
482	20240424	110300	280154050	8900	8900	8900	8900	0
483	20240424	110200	280154050	8900	8900	8900	8900	0
484	20240424	110100	280154050	8900	8900	8900	8900	100
485	20240424	110000	279264050	8900	8900	8900	8900	4
486	20240424	105900	279228450	8880	8880	8880	8880	0
487	20240424	105800	279228450	8880	8880	8880	8880	0
488	20240424	105700	279228450	8880	8880	8880	8880	7
489	20240424	105600	279166290	8890	8890	8890	8890	0
490	20240424	105500	279166290	8890	8890	8890	8880	240
491	20240424	105400	277033690	8890	8900	8900	8890	21
492	20240424	105300	276846990	8890	8890	8890	8890	0
493	20240424	105200	276846990	8890	8890	8890	8890	100
494	20240424	105100	275957990	8880	8880	8880	8880	50
495	20240424	105000	275513990	8880	8880	8880	8880	0
496	20240424	104900	275513990	8880	8880	8880	8880	0
497	20240424	104800	275513990	8880	8890	8890	8880	200
498	20240424	104700	273737340	8890	8890	8890	8890	65
499	20240424	104600	273159490	8890	8890	8890	8890	1
500	20240424	104500	273150600	8900	8900	8900	8900	4
501	20240424	104400	273115000	8890	8890	8890	8890	0
502	20240424	104300	273115000	8890	8900	8900	8890	76
503	20240424	104200	272438920	8900	8900	8900	8900	654
504	20240424	104100	266618320	8900	8900	8900	8900	4
505	20240424	104000	266582720	8890	8890	8890	8890	0
506	20240424	103900	266582720	8890	8890	8890	8890	0
507	20240424	103800	266582720	8890	8880	8890	8880	899
508	20240424	103700	258594210	8880	8880	8880	8880	656
509	20240424	103600	252768930	8880	8880	8880	8880	4
510	20240424	103500	252733410	8880	8880	8880	8880	0
511	20240424	103400	252733410	8880	8880	8880	8880	0
512	20240424	103300	252733410	8880	8870	8880	8870	17
513	20240424	103200	252582570	8870	8870	8870	8870	137
514	20240424	103100	251367380	8870	8870	8870	8870	0
515	20240424	103000	251367380	8870	8870	8870	8870	161
516	20240424	102900	249939310	8880	8880	8880	8880	123
517	20240424	102800	248847070	8890	8890	8890	8890	0
518	20240424	102700	248847070	8890	8890	8890	8890	48
519	20240424	102600	248420350	8890	8890	8890	8890	193
520	20240424	102500	246704580	8890	8900	8900	8890	116
521	20240424	102400	245672190	8890	8890	8900	8890	30
522	20240424	102300	245405380	8890	8890	8890	8890	54
523	20240424	102200	244925320	8890	8870	8890	8860	1793
524	20240424	102100	229008730	8870	8860	8870	8860	33
525	20240424	102000	228716220	8860	8860	8860	8860	0
526	20240424	101900	228716220	8860	8860	8860	8860	0
527	20240424	101800	228716220	8860	8850	8860	8850	480
528	20240424	101700	224467980	8860	8860	8860	8860	25
529	20240424	101600	224246480	8850	8850	8850	8850	35
530	20240424	101500	223936730	8850	8850	8850	8850	10
531	20240424	101400	223848230	8850	8850	8850	8850	20
532	20240424	101300	223671230	8840	8840	8860	8840	349
533	20240424	101200	220585870	8840	8840	8840	8840	30
534	20240424	101100	220320670	8850	8860	8860	8850	1846
535	20240424	101000	203971540	8870	8870	8870	8870	20
536	20240424	100900	203794140	8880	8860	8880	8860	54
537	20240424	100800	203315620	8880	8880	8880	8880	0
538	20240424	100700	203315620	8880	8870	8880	8870	500
539	20240424	100600	198878050	8870	8870	8870	8870	10
540	20240424	100500	198789350	8870	8870	8870	8870	38
541	20240424	100400	198452290	8870	8870	8870	8870	1
542	20240424	100300	198443420	8860	8870	8870	8860	21
543	20240424	100200	198257160	8870	8870	8870	8870	90
544	20240424	100100	197458860	8870	8870	8870	8870	4
545	20240424	100000	197423380	8860	8860	8860	8860	1
546	20240424	095900	197414520	8860	8860	8860	8860	0
547	20240424	095800	197414520	8860	8860	8860	8860	350
548	20240424	095700	194313520	8870	8870	8870	8870	4
549	20240424	095600	194278040	8870	8870	8870	8870	0
550	20240424	095500	194278040	8870	8870	8870	8870	121
551	20240424	095400	193204770	8870	8870	8870	8870	946
552	20240424	095300	184813750	8870	8870	8870	8870	0
553	20240424	095200	184813750	8870	8880	8880	8870	1024
554	20240424	095100	175730830	8870	8880	8880	8870	52
555	20240424	095000	175269090	8880	8880	8880	8880	0
556	20240424	094900	175269090	8880	8880	8880	8880	14
557	20240424	094800	175144770	8880	8880	8880	8880	0
558	20240424	094700	175144770	8880	8880	8880	8880	0
559	20240424	094600	175144770	8880	8850	8880	8850	155
560	20240424	094500	173772930	8840	8830	8840	8810	965
561	20240424	094400	165266750	8850	8850	8850	8850	858
562	20240424	094300	157673450	8860	8880	8880	8860	1505
563	20240424	094200	144330000	8890	8880	8890	8880	551
564	20240424	094100	139437100	8890	8880	8890	8880	462
565	20240424	094000	135334430	8880	8880	8880	8880	0
566	20240424	093900	135334430	8880	8890	8890	8880	101
567	20240424	093800	134437510	8890	8890	8890	8890	6
568	20240424	093700	134384170	8890	8890	8890	8890	120
569	20240424	093600	133317370	8890	8890	8890	8890	5
570	20240424	093500	133272920	8880	8890	8890	8880	1240
571	20240424	093400	122259890	8910	8910	8910	8910	14
572	20240424	093300	122135150	8910	8900	8910	8900	49
573	20240424	093200	121698610	8900	8920	8920	8900	171
574	20240424	093100	120176690	8930	8930	8930	8930	0
575	20240424	093000	120176690	8930	8950	8950	8930	304
576	20240424	092900	117460470	8940	8940	8940	8940	57
577	20240424	092800	116950890	8950	8940	8950	8940	504
578	20240424	092700	112445090	8950	8940	8950	8940	1033
579	20240424	092600	103205610	8940	8930	8940	8930	563
580	20240424	092500	98175970	8930	8930	8930	8930	123
581	20240424	092400	97077580	8890	8890	8890	8890	19
582	20240424	092300	96908670	8890	8900	8900	8890	270
583	20240424	092200	94507370	8890	8920	8920	8890	544
584	20240424	092100	89654920	8920	8890	8920	8890	444
585	20240424	092000	85701400	8890	8890	8890	8890	0
586	20240424	091900	85701400	8890	8890	8890	8890	14
587	20240424	091800	85576940	8900	8900	8900	8900	9
588	20240424	091700	85496840	8880	8870	8910	8870	300
589	20240424	091600	82832870	8870	8880	8880	8870	1201
590	20240424	091500	72169960	8860	8870	8870	8850	121
591	20240424	091400	71097890	8880	8880	8880	8880	6
592	20240424	091300	71044610	8900	8920	8920	8900	57
593	20240424	091200	70537030	8900	8900	8900	8900	342
594	20240424	091100	67493230	8900	8860	8900	8860	923
595	20240424	091000	59306410	8860	8860	8860	8860	644
596	20240424	090900	53600570	8860	8900	8900	8860	1159
597	20240424	090800	43291090	8900	8920	8920	8900	148
598	20240424	090700	41971940	8920	8920	8920	8920	546
599	20240424	090600	37101620	8920	8920	8920	8880	232
600	20240424	090500	35036180	8920	8930	8930	8910	804
601	20240424	090400	27866040	8930	8950	8950	8930	212
602	20240424	090300	25970880	8950	8950	8950	8950	0
603	20240424	090200	25970880	8950	8950	8950	8950	100
604	20240424	090100	25075880	8950	8950	8970	8850	288
605	20240424	090000	22500730	8900	8920	8950	8890	2525