KissMeData/054540/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193600	958009625	4130	4130	4130	4130	1305
3	20240424	193500	958009625	4130	4130	4130	4130	0
4	20240424	193400	958009625	4130	4130	4130	4130	0
5	20240424	193300	958009625	4130	4130	4130	4130	0
6	20240424	193200	958009625	4130	4130	4130	4130	0
7	20240424	193100	958009625	4130	4130	4130	4130	0
8	20240424	193000	958009625	4130	4130	4130	4130	0
9	20240424	192900	958009625	4130	4130	4130	4130	0
10	20240424	192800	958009625	4130	4130	4130	4130	0
11	20240424	192700	958009625	4130	4130	4130	4130	0
12	20240424	192600	958009625	4130	4130	4130	4130	0
13	20240424	192500	958009625	4130	4130	4130	4130	0
14	20240424	192400	958009625	4130	4130	4130	4130	0
15	20240424	192300	958009625	4130	4130	4130	4130	0
16	20240424	192200	958009625	4130	4130	4130	4130	0
17	20240424	192100	958009625	4130	4130	4130	4130	0
18	20240424	192000	958009625	4130	4130	4130	4130	0
19	20240424	191900	958009625	4130	4130	4130	4130	0
20	20240424	191800	958009625	4130	4130	4130	4130	0
21	20240424	191700	958009625	4130	4130	4130	4130	0
22	20240424	191600	958009625	4130	4130	4130	4130	0
23	20240424	191500	958009625	4130	4130	4130	4130	0
24	20240424	191400	958009625	4130	4130	4130	4130	0
25	20240424	191300	958009625	4130	4130	4130	4130	0
26	20240424	191200	958009625	4130	4130	4130	4130	0
27	20240424	191100	958009625	4130	4130	4130	4130	0
28	20240424	191000	958009625	4130	4130	4130	4130	0
29	20240424	190900	958009625	4130	4130	4130	4130	0
30	20240424	190800	958009625	4130	4130	4130	4130	0
31	20240424	190700	958009625	4130	4130	4130	4130	0
32	20240424	190600	958009625	4130	4130	4130	4130	1305
33	20240424	190500	958009625	4130	4130	4130	4130	0
34	20240424	190400	958009625	4130	4130	4130	4130	0
35	20240424	190300	958009625	4130	4130	4130	4130	0
36	20240424	190200	958009625	4130	4130	4130	4130	0
37	20240424	190100	958009625	4130	4130	4130	4130	0
38	20240424	190000	958009625	4130	4130	4130	4130	0
39	20240424	185900	958009625	4130	4130	4130	4130	0
40	20240424	185800	958009625	4130	4130	4130	4130	0
41	20240424	185700	958009625	4130	4130	4130	4130	0
42	20240424	185600	958009625	4130	4130	4130	4130	0
43	20240424	185500	958009625	4130	4130	4130	4130	0
44	20240424	185400	958009625	4130	4130	4130	4130	0
45	20240424	185300	958009625	4130	4130	4130	4130	0
46	20240424	185200	958009625	4130	4130	4130	4130	0
47	20240424	185100	958009625	4130	4130	4130	4130	0
48	20240424	185000	958009625	4130	4130	4130	4130	0
49	20240424	184900	958009625	4130	4130	4130	4130	0
50	20240424	184800	958009625	4130	4130	4130	4130	0
51	20240424	184700	958009625	4130	4130	4130	4130	0
52	20240424	184600	958009625	4130	4130	4130	4130	0
53	20240424	184500	958009625	4130	4130	4130	4130	0
54	20240424	184400	958009625	4130	4130	4130	4130	0
55	20240424	184300	958009625	4130	4130	4130	4130	0
56	20240424	184200	958009625	4130	4130	4130	4130	0
57	20240424	184100	958009625	4130	4130	4130	4130	0
58	20240424	184000	958009625	4130	4130	4130	4130	0
59	20240424	183900	958009625	4130	4130	4130	4130	0
60	20240424	183800	958009625	4130	4130	4130	4130	0
61	20240424	183700	958009625	4130	4130	4130	4130	0
62	20240424	183600	958009625	4130	4130	4130	4130	1305
63	20240424	183500	958009625	4130	4130	4130	4130	0
64	20240424	183400	958009625	4130	4130	4130	4130	0
65	20240424	183300	958009625	4130	4130	4130	4130	0
66	20240424	183200	958009625	4130	4130	4130	4130	0
67	20240424	183100	958009625	4130	4130	4130	4130	0
68	20240424	183000	958009625	4130	4130	4130	4130	0
69	20240424	182900	958009625	4130	4130	4130	4130	0
70	20240424	182800	958009625	4130	4130	4130	4130	0
71	20240424	182700	958009625	4130	4130	4130	4130	0
72	20240424	182600	958009625	4130	4130	4130	4130	0
73	20240424	182500	958009625	4130	4130	4130	4130	0
74	20240424	182400	958009625	4130	4130	4130	4130	0
75	20240424	182300	958009625	4130	4130	4130	4130	0
76	20240424	182200	958009625	4130	4130	4130	4130	0
77	20240424	182100	958009625	4130	4130	4130	4130	0
78	20240424	182000	958009625	4130	4130	4130	4130	0
79	20240424	181900	958009625	4130	4130	4130	4130	0
80	20240424	181800	958009625	4130	4130	4130	4130	0
81	20240424	181700	958009625	4130	4130	4130	4130	0
82	20240424	181600	958009625	4130	4130	4130	4130	0
83	20240424	181500	958009625	4130	4130	4130	4130	0
84	20240424	181400	958009625	4130	4130	4130	4130	0
85	20240424	181300	958009625	4130	4130	4130	4130	0
86	20240424	181200	958009625	4130	4130	4130	4130	0
87	20240424	181100	958009625	4130	4130	4130	4130	0
88	20240424	181000	958009625	4130	4130	4130	4130	0
89	20240424	180900	958009625	4130	4130	4130	4130	0
90	20240424	180800	958009625	4130	4130	4130	4130	0
91	20240424	180700	958009625	4130	4130	4130	4130	0
92	20240424	180600	958009625	4130	4130	4130	4130	1305
93	20240424	180500	958009625	4130	4130	4130	4130	0
94	20240424	180400	958009625	4130	4130	4130	4130	0
95	20240424	180300	958009625	4130	4130	4130	4130	0
96	20240424	180200	958009625	4130	4130	4130	4130	0
97	20240424	180100	958009625	4130	4130	4130	4130	0
98	20240424	180000	958009625	4130	4130	4130	4130	0
99	20240424	175900	958009625	4130	4130	4130	4130	0
100	20240424	175800	958009625	4130	4130	4130	4130	0
101	20240424	175700	958009625	4130	4130	4130	4130	0
102	20240424	175600	958009625	4130	4130	4130	4130	0
103	20240424	175500	958009625	4130	4130	4130	4130	0
104	20240424	175400	958009625	4130	4130	4130	4130	0
105	20240424	175300	958009625	4130	4130	4130	4130	0
106	20240424	175200	958009625	4130	4130	4130	4130	0
107	20240424	175100	958009625	4130	4130	4130	4130	0
108	20240424	175000	958009625	4130	4130	4130	4130	0
109	20240424	174900	958009625	4130	4130	4130	4130	0
110	20240424	174800	958009625	4130	4130	4130	4130	0
111	20240424	174700	958009625	4130	4130	4130	4130	0
112	20240424	174600	958009625	4130	4130	4130	4130	0
113	20240424	174500	958009625	4130	4130	4130	4130	0
114	20240424	174400	958009625	4130	4130	4130	4130	0
115	20240424	174300	958009625	4130	4130	4130	4130	0
116	20240424	174200	958009625	4130	4130	4130	4130	0
117	20240424	174100	958009625	4130	4130	4130	4130	0
118	20240424	174000	958009625	4130	4130	4130	4130	0
119	20240424	173900	958009625	4130	4130	4130	4130	0
120	20240424	173800	958009625	4130	4130	4130	4130	0
121	20240424	173700	958009625	4130	4130	4130	4130	0
122	20240424	173600	958009625	4130	4130	4130	4130	1305
123	20240424	173500	958009625	4130	4130	4130	4130	0
124	20240424	173400	958009625	4130	4130	4130	4130	0
125	20240424	173300	958009625	4130	4130	4130	4130	0
126	20240424	173200	958009625	4130	4130	4130	4130	0
127	20240424	173100	958009625	4130	4130	4130	4130	0
128	20240424	173000	958009625	4130	4130	4130	4130	0
129	20240424	172900	958009625	4130	4130	4130	4130	0
130	20240424	172800	958009625	4130	4130	4130	4130	0
131	20240424	172700	958009625	4130	4130	4130	4130	0
132	20240424	172600	958009625	4130	4130	4130	4130	0
133	20240424	172500	958009625	4130	4130	4130	4130	0
134	20240424	172400	958009625	4130	4130	4130	4130	0
135	20240424	172300	958009625	4130	4130	4130	4130	0
136	20240424	172200	958009625	4130	4130	4130	4130	0
137	20240424	172100	958009625	4130	4130	4130	4130	0
138	20240424	172000	958009625	4130	4130	4130	4130	0
139	20240424	171900	958009625	4130	4130	4130	4130	0
140	20240424	171800	958009625	4130	4130	4130	4130	0
141	20240424	171700	958009625	4130	4130	4130	4130	0
142	20240424	171600	958009625	4130	4130	4130	4130	0
143	20240424	171500	958009625	4130	4130	4130	4130	0
144	20240424	171400	958009625	4130	4130	4130	4130	0
145	20240424	171300	958009625	4130	4130	4130	4130	0
146	20240424	171200	958009625	4130	4130	4130	4130	0
147	20240424	171100	958009625	4130	4130	4130	4130	0
148	20240424	171000	958009625	4130	4130	4130	4130	0
149	20240424	170900	958009625	4130	4130	4130	4130	0
150	20240424	170800	958009625	4130	4130	4130	4130	0
151	20240424	170700	958009625	4130	4130	4130	4130	0
152	20240424	170600	958009625	4130	4130	4130	4130	1305
153	20240424	170500	958009625	4130	4130	4130	4130	0
154	20240424	170400	958009625	4130	4130	4130	4130	0
155	20240424	170300	958009625	4130	4130	4130	4130	0
156	20240424	170200	958009625	4130	4130	4130	4130	0
157	20240424	170100	958009625	4130	4130	4130	4130	0
158	20240424	170000	958009625	4130	4130	4130	4130	0
159	20240424	165900	958009625	4130	4130	4130	4130	0
160	20240424	165800	958009625	4130	4130	4130	4130	0
161	20240424	165700	958009625	4130	4130	4130	4130	0
162	20240424	165600	958009625	4130	4130	4130	4130	0
163	20240424	165500	958009625	4130	4130	4130	4130	0
164	20240424	165400	958009625	4130	4130	4130	4130	0
165	20240424	165300	958009625	4130	4130	4130	4130	0
166	20240424	165200	958009625	4130	4130	4130	4130	0
167	20240424	165100	958009625	4130	4130	4130	4130	0
168	20240424	165000	958009625	4130	4130	4130	4130	0
169	20240424	164900	958009625	4130	4130	4130	4130	0
170	20240424	164800	958009625	4130	4130	4130	4130	0
171	20240424	164700	958009625	4130	4130	4130	4130	0
172	20240424	164600	958009625	4130	4130	4130	4130	0
173	20240424	164500	958009625	4130	4130	4130	4130	0
174	20240424	164400	958009625	4130	4130	4130	4130	0
175	20240424	164300	958009625	4130	4130	4130	4130	0
176	20240424	164200	958009625	4130	4130	4130	4130	0
177	20240424	164100	958009625	4130	4130	4130	4130	0
178	20240424	164000	958009625	4130	4130	4130	4130	0
179	20240424	163900	958009625	4130	4130	4130	4130	0
180	20240424	163800	958009625	4130	4130	4130	4130	0
181	20240424	163700	958009625	4130	4130	4130	4130	0
182	20240424	163600	958009625	4130	4130	4130	4130	1305
183	20240424	163500	958009625	4130	4130	4130	4130	0
184	20240424	163400	958009625	4130	4130	4130	4130	0
185	20240424	163300	958009625	4130	4130	4130	4130	0
186	20240424	163200	958009625	4130	4130	4130	4130	0
187	20240424	163100	958009625	4130	4130	4130	4130	0
188	20240424	163000	958009625	4130	4130	4130	4130	0
189	20240424	162900	958009625	4130	4130	4130	4130	0
190	20240424	162800	958009625	4130	4130	4130	4130	0
191	20240424	162700	958009625	4130	4130	4130	4130	0
192	20240424	162600	958009625	4130	4130	4130	4130	0
193	20240424	162500	958009625	4130	4130	4130	4130	0
194	20240424	162400	958009625	4130	4130	4130	4130	0
195	20240424	162300	958009625	4130	4130	4130	4130	0
196	20240424	162200	958009625	4130	4130	4130	4130	0
197	20240424	162100	958009625	4130	4130	4130	4130	0
198	20240424	162000	958009625	4130	4130	4130	4130	0
199	20240424	161900	958009625	4130	4130	4130	4130	0
200	20240424	161800	958009625	4130	4130	4130	4130	0
201	20240424	161700	958009625	4130	4130	4130	4130	0
202	20240424	161600	958009625	4130	4130	4130	4130	0
203	20240424	161500	958009625	4130	4130	4130	4130	0
204	20240424	161400	958009625	4130	4130	4130	4130	0
205	20240424	161300	958009625	4130	4130	4130	4130	0
206	20240424	161200	958009625	4130	4130	4130	4130	0
207	20240424	161100	958009625	4130	4130	4130	4130	0
208	20240424	161000	958009625	4130	4130	4130	4130	0
209	20240424	160900	958009625	4130	4130	4130	4130	0
210	20240424	160800	958009625	4130	4130	4130	4130	0
211	20240424	160700	958009625	4130	4130	4130	4130	0
212	20240424	160600	958009625	4130	4130	4130	4130	1305
213	20240424	160500	958009625	4130	4130	4130	4130	0
214	20240424	160400	958009625	4130	4130	4130	4130	0
215	20240424	160300	958009625	4130	4130	4130	4130	0
216	20240424	160200	958009625	4130	4130	4130	4130	0
217	20240424	160100	958009625	4130	4130	4130	4130	0
218	20240424	160000	958009625	4130	4130	4130	4130	0
219	20240424	155900	958009625	4130	4130	4130	4130	0
220	20240424	155800	958009625	4130	4130	4130	4130	0
221	20240424	155700	958009625	4130	4130	4130	4130	0
222	20240424	155600	958009625	4130	4130	4130	4130	0
223	20240424	155500	958009625	4130	4130	4130	4130	0
224	20240424	155400	958009625	4130	4130	4130	4130	0
225	20240424	155300	958009625	4130	4130	4130	4130	0
226	20240424	155200	958009625	4130	4130	4130	4130	0
227	20240424	155100	958009625	4130	4130	4130	4130	0
228	20240424	155000	958009625	4130	4130	4130	4130	0
229	20240424	154900	958009625	4130	4130	4130	4130	0
230	20240424	154800	958009625	4130	4130	4130	4130	0
231	20240424	154700	958009625	4130	4130	4130	4130	0
232	20240424	154600	958009625	4130	4130	4130	4130	0
233	20240424	154500	958009625	4130	4130	4130	4130	0
234	20240424	154400	958009625	4130	4130	4130	4130	0
235	20240424	154300	958009625	4130	4130	4130	4130	0
236	20240424	154200	958009625	4130	4130	4130	4130	0
237	20240424	154100	958009625	4130	4130	4130	4130	0
238	20240424	154000	958009625	4130	4130	4130	4130	0
239	20240424	153900	958009625	4130	4130	4130	4130	0
240	20240424	153800	958009625	4130	4130	4130	4130	0
241	20240424	153700	958009625	4130	4130	4130	4130	0
242	20240424	153600	958009625	4130	4130	4130	4130	1305
243	20240424	153500	958009625	4130	4130	4130	4130	0
244	20240424	153400	958009625	4130	4130	4130	4130	0
245	20240424	153300	958009625	4130	4130	4130	4130	0
246	20240424	153200	958009625	4130	4130	4130	4130	0
247	20240424	153100	958009625	4130	4130	4130	4130	0
248	20240424	153000	958009625	4130	4130	4130	4130	1305
249	20240424	152900	952619975	4140	4140	4140	4140	0
250	20240424	152800	952619975	4140	4140	4140	4140	0
251	20240424	152700	952619975	4140	4140	4140	4140	0
252	20240424	152600	952619975	4140	4140	4140	4140	0
253	20240424	152500	952619975	4140	4140	4140	4140	0
254	20240424	152400	952619975	4140	4140	4140	4140	0
255	20240424	152300	952619975	4140	4140	4140	4140	0
256	20240424	152200	952619975	4140	4140	4140	4140	0
257	20240424	152100	952619975	4140	4140	4140	4140	0
258	20240424	152000	952619975	4140	4140	4140	4140	0
259	20240424	151900	952619975	4140	4140	4140	4140	8
260	20240424	151800	952586855	4140	4135	4140	4135	183
261	20240424	151700	951830135	4140	4145	4145	4140	220
262	20240424	151600	950918735	4145	4135	4145	4135	214
263	20240424	151500	950032790	4145	4145	4145	4145	402
264	20240424	151400	948366500	4135	4135	4135	4135	200
265	20240424	151300	947539500	4150	4150	4150	4150	20
266	20240424	151200	947456500	4150	4140	4150	4140	3228
267	20240424	151100	934073040	4140	4140	4140	4140	200
268	20240424	151000	933245040	4135	4140	4140	4135	150
269	20240424	150900	932624290	4140	4140	4140	4140	500
270	20240424	150800	930554290	4140	4140	4140	4140	125
271	20240424	150700	930036790	4140	4140	4140	4140	50
272	20240424	150600	929829790	4135	4135	4135	4135	0
273	20240424	150500	929829790	4135	4135	4135	4135	50
274	20240424	150400	929623040	4135	4135	4135	4135	312
275	20240424	150300	928332920	4135	4135	4135	4135	0
276	20240424	150200	928332920	4135	4120	4135	4120	1689
277	20240424	150100	921365790	4125	4125	4125	4125	516
278	20240424	150000	919237290	4125	4125	4125	4125	0
279	20240424	145900	919237290	4125	4125	4125	4125	0
280	20240424	145800	919237290	4125	4125	4125	4125	0
281	20240424	145700	919237290	4125	4125	4125	4125	173
282	20240424	145600	918523665	4130	4130	4130	4130	512
283	20240424	145500	916409105	4140	4140	4140	4140	0
284	20240424	145400	916409105	4140	4140	4140	4140	0
285	20240424	145300	916409105	4140	4140	4140	4140	4
286	20240424	145200	916392545	4130	4135	4135	4130	811
287	20240424	145100	913041215	4135	4135	4135	4135	20
288	20240424	145000	912958515	4130	4130	4130	4130	0
289	20240424	144900	912958515	4130	4130	4130	4130	99
290	20240424	144800	912549645	4135	4135	4135	4135	200
291	20240424	144700	911722645	4135	4120	4135	4120	624
292	20240424	144600	909143155	4120	4120	4120	4120	0
293	20240424	144500	909143155	4120	4130	4130	4120	203
294	20240424	144400	908304795	4135	4135	4135	4135	0
295	20240424	144300	908304795	4135	4135	4135	4135	0
296	20240424	144200	908304795	4135	4135	4135	4135	1493
297	20240424	144100	902131240	4140	4140	4140	4140	0
298	20240424	144000	902131240	4140	4140	4140	4140	1200
299	20240424	143900	897163240	4140	4140	4140	4140	200
300	20240424	143800	896335240	4135	4140	4140	4135	151
301	20240424	143700	895710350	4135	4140	4140	4135	2452
302	20240424	143600	885568990	4140	4140	4140	4140	0
303	20240424	143500	885568990	4140	4140	4140	4140	98
304	20240424	143400	885163270	4135	4135	4135	4135	100
305	20240424	143300	884749770	4140	4140	4140	4140	0
306	20240424	143200	884749770	4140	4140	4140	4140	0
307	20240424	143100	884749770	4140	4140	4140	4140	9
308	20240424	143000	884712510	4120	4120	4120	4120	0
309	20240424	142900	884712510	4120	4120	4120	4120	1300
310	20240424	142800	879356510	4135	4135	4135	4135	0
311	20240424	142700	879356510	4135	4135	4135	4135	3434
312	20240424	142600	865156920	4140	4140	4140	4140	1578
313	20240424	142500	858624000	4140	4140	4140	4140	1274
314	20240424	142400	853349640	4135	4135	4135	4135	0
315	20240424	142300	853349640	4135	4135	4135	4135	0
316	20240424	142200	853349640	4135	4135	4135	4135	1394
317	20240424	142100	847585450	4135	4135	4135	4135	1
318	20240424	142000	847581315	4135	4130	4135	4130	31
319	20240424	141900	847453135	4135	4135	4135	4135	1000
320	20240424	141800	843318135	4130	4130	4130	4130	0
321	20240424	141700	843318135	4130	4130	4130	4130	200
322	20240424	141600	842492135	4120	4125	4125	4120	28
323	20240424	141500	842376725	4140	4140	4140	4140	0
324	20240424	141400	842376725	4140	4140	4140	4140	0
325	20240424	141300	842376725	4140	4140	4140	4140	1
326	20240424	141200	842372585	4135	4135	4135	4135	5
327	20240424	141100	842351910	4120	4120	4120	4120	0
328	20240424	141000	842351910	4120	4120	4120	4120	0
329	20240424	140900	842351910	4120	4115	4120	4100	1243
330	20240424	140800	837248755	4140	4140	4140	4140	0
331	20240424	140700	837248755	4140	4140	4140	4140	1
332	20240424	140600	837244615	4100	4100	4100	4100	0
333	20240424	140500	837244615	4100	4100	4100	4100	0
334	20240424	140400	837244615	4100	4100	4100	4100	0
335	20240424	140300	837244615	4100	4120	4120	4100	1100
336	20240424	140200	832719700	4140	4140	4140	4140	0
337	20240424	140100	832719700	4140	4140	4140	4140	0
338	20240424	140000	832719700	4140	4140	4140	4140	0
339	20240424	135900	832719700	4140	4140	4140	4140	41
340	20240424	135800	832549960	4150	4150	4150	4150	0
341	20240424	135700	832549960	4150	4150	4150	4150	0
342	20240424	135600	832549960	4150	4150	4150	4150	0
343	20240424	135500	832549960	4150	4150	4150	4150	0
344	20240424	135400	832549960	4150	4150	4150	4150	0
345	20240424	135300	832549960	4150	4150	4150	4150	0
346	20240424	135200	832549960	4150	4150	4150	4150	124
347	20240424	135100	832035360	4120	4120	4120	4120	0
348	20240424	135000	832035360	4120	4120	4120	4120	0
349	20240424	134900	832035360	4120	4120	4120	4120	0
350	20240424	134800	832035360	4120	4120	4120	4120	0
351	20240424	134700	832035360	4120	4120	4120	4120	0
352	20240424	134600	832035360	4120	4125	4155	4120	4086
353	20240424	134500	815095360	4120	4120	4120	4120	0
354	20240424	134400	815095360	4120	4120	4120	4120	0
355	20240424	134300	815095360	4120	4120	4120	4120	0
356	20240424	134200	815095360	4120	4120	4120	4120	30
357	20240424	134100	814971760	4120	4120	4120	4120	0
358	20240424	134000	814971760	4120	4120	4120	4120	0
359	20240424	133900	814971760	4120	4130	4130	4120	131
360	20240424	133800	814430820	4140	4135	4140	4135	500
361	20240424	133700	812361595	4130	4130	4130	4130	101
362	20240424	133600	811944465	4120	4120	4120	4120	0
363	20240424	133500	811944465	4120	4120	4120	4120	499
364	20240424	133400	809888585	4105	4105	4105	4105	0
365	20240424	133300	809888585	4105	4135	4135	4105	547
366	20240424	133200	807638230	4135	4135	4135	4135	270
367	20240424	133100	806521780	4135	4135	4135	4135	0
368	20240424	133000	806521780	4135	4120	4135	4120	1102
369	20240424	132900	801975420	4120	4120	4120	4120	728
370	20240424	132800	798976060	4115	4115	4115	4115	148
371	20240424	132700	798367040	4115	4115	4115	4115	13
372	20240424	132600	798313545	4115	4110	4115	4110	101
373	20240424	132500	797898430	4110	4110	4110	4110	0
374	20240424	132400	797898430	4110	4110	4110	4110	191
375	20240424	132300	797113420	4120	4120	4120	4120	40
376	20240424	132200	796948620	4110	4110	4110	4110	0
377	20240424	132100	796948620	4110	4110	4110	4110	5
378	20240424	132000	796928070	4130	4130	4130	4130	0
379	20240424	131900	796928070	4130	4130	4130	4130	0
380	20240424	131800	796928070	4130	4130	4130	4130	0
381	20240424	131700	796928070	4130	4130	4130	4130	6
382	20240424	131600	796903290	4105	4105	4105	4105	0
383	20240424	131500	796903290	4105	4105	4105	4105	100
384	20240424	131400	796492790	4105	4105	4105	4105	10
385	20240424	131300	796451740	4105	4105	4105	4105	0
386	20240424	131200	796451740	4105	4105	4105	4105	18
387	20240424	131100	796377850	4105	4110	4110	4105	200
388	20240424	131000	795556045	4110	4110	4110	4110	0
389	20240424	130900	795556045	4110	4110	4110	4110	0
390	20240424	130800	795556045	4110	4110	4110	4110	0
391	20240424	130700	795556045	4110	4110	4110	4110	27
392	20240424	130600	795445075	4130	4115	4130	4115	80
393	20240424	130500	795115830	4115	4115	4115	4115	5
394	20240424	130400	795095255	4115	4130	4130	4115	49
395	20240424	130300	794893290	4135	4135	4135	4135	0
396	20240424	130200	794893290	4135	4135	4135	4135	0
397	20240424	130100	794893290	4135	4135	4135	4135	0
398	20240424	130000	794893290	4135	4135	4135	4135	10
399	20240424	125900	794851940	4140	4140	4140	4140	50
400	20240424	125800	794644940	4140	4140	4140	4140	382
401	20240424	125700	793063460	4140	4140	4140	4140	137
402	20240424	125600	792496280	4145	4145	4145	4145	0
403	20240424	125500	792496280	4145	4145	4145	4145	0
404	20240424	125400	792496280	4145	4145	4145	4145	0
405	20240424	125300	792496280	4145	4145	4145	4145	0
406	20240424	125200	792496280	4145	4145	4145	4145	109
407	20240424	125100	792044475	4130	4145	4145	4130	1512
408	20240424	125000	785779795	4145	4150	4150	4145	2026
409	20240424	124900	777372025	4145	4145	4145	4145	2
410	20240424	124800	777363735	4150	4150	4150	4150	88
411	20240424	124700	776998535	4150	4150	4150	4145	2260
412	20240424	124600	767619595	4150	4145	4150	4145	103
413	20240424	124500	767192190	4145	4145	4145	4145	579
414	20240424	124400	764792235	4140	4145	4145	4140	35
415	20240424	124300	764647185	4140	4140	4140	4140	602
416	20240424	124200	762154905	4145	4145	4145	4145	150
417	20240424	124100	761533155	4145	4135	4145	4135	1914
418	20240424	124000	753611490	4135	4125	4135	4125	557
419	20240424	123900	751312340	4115	4115	4115	4115	250
420	20240424	123800	750283590	4130	4130	4130	4130	1387
421	20240424	123700	744555280	4130	4110	4130	4110	1306
422	20240424	123600	739178320	4115	4115	4115	4115	120
423	20240424	123500	738684520	4110	4105	4110	4105	2154
424	20240424	123400	729831735	4100	4100	4100	4100	0
425	20240424	123300	729831735	4100	4100	4100	4100	0
426	20240424	123200	729831735	4100	4100	4100	4100	0
427	20240424	123100	729831735	4100	4100	4100	4100	3
428	20240424	123000	729819435	4100	4100	4100	4100	40
429	20240424	122900	729655435	4095	4095	4095	4095	272
430	20240424	122800	728541595	4095	4095	4095	4095	3
431	20240424	122700	728529310	4100	4100	4100	4100	0
432	20240424	122600	728529310	4100	4100	4100	4100	1
433	20240424	122500	728525210	4100	4100	4100	4100	0
434	20240424	122400	728525210	4100	4100	4100	4100	0
435	20240424	122300	728525210	4100	4100	4100	4100	12
436	20240424	122200	728476010	4100	4100	4100	4100	13
437	20240424	122100	728422710	4095	4095	4095	4095	0
438	20240424	122000	728422710	4095	4095	4095	4095	26
439	20240424	121900	728316240	4100	4100	4100	4100	0
440	20240424	121800	728316240	4100	4100	4100	4100	10
441	20240424	121700	728275240	4100	4100	4100	4100	0
442	20240424	121600	728275240	4100	4100	4100	4100	2
443	20240424	121500	728267040	4100	4100	4100	4100	0
444	20240424	121400	728267040	4100	4100	4100	4100	200
445	20240424	121300	727447040	4100	4110	4110	4100	174
446	20240424	121200	726733320	4095	4095	4095	4095	3
447	20240424	121100	726721035	4095	4095	4095	4095	0
448	20240424	121000	726721035	4095	4095	4095	4095	463
449	20240424	120900	724825050	4095	4095	4095	4095	210
450	20240424	120800	723965100	4095	4095	4095	4095	30
451	20240424	120700	723842250	4095	4105	4120	4095	2059
452	20240424	120600	715403760	4105	4110	4110	4105	1472
453	20240424	120500	709358470	4110	4110	4110	4110	0
454	20240424	120400	709358470	4110	4110	4110	4110	24
455	20240424	120300	709259830	4120	4120	4120	4120	0
456	20240424	120200	709259830	4120	4120	4120	4120	5
457	20240424	120100	709239230	4115	4115	4115	4115	0
458	20240424	120000	709239230	4115	4115	4115	4115	2
459	20240424	115900	709231000	4120	4120	4120	4120	1
460	20240424	115800	709226880	4120	4110	4120	4110	844
461	20240424	115700	705757940	4110	4115	4115	4110	1710
462	20240424	115600	698726305	4120	4125	4125	4120	477
463	20240424	115500	696760775	4130	4130	4130	4130	10
464	20240424	115400	696719475	4130	4130	4130	4130	0
465	20240424	115300	696719475	4130	4130	4130	4130	2
466	20240424	115200	696711215	4135	4135	4135	4135	0
467	20240424	115100	696711215	4135	4135	4135	4135	2507
468	20240424	115000	686344770	4135	4135	4135	4135	53
469	20240424	114900	686125615	4140	4140	4140	4140	1127
470	20240424	114800	681459835	4145	4145	4145	4145	30
471	20240424	114700	681335485	4145	4140	4145	4140	677
472	20240424	114600	678532570	4140	4140	4140	4140	1003
473	20240424	114500	674380150	4140	4140	4140	4140	0
474	20240424	114400	674380150	4140	4140	4140	4140	2
475	20240424	114300	674371870	4140	4140	4140	4140	10
476	20240424	114200	674330470	4140	4135	4140	4135	339
477	20240424	114100	672927300	4125	4125	4125	4125	0
478	20240424	114000	672927300	4125	4125	4125	4125	127
479	20240424	113900	672403425	4140	4140	4140	4140	0
480	20240424	113800	672403425	4140	4140	4140	4140	0
481	20240424	113700	672403425	4140	4140	4140	4140	1
482	20240424	113600	672399285	4145	4140	4145	4140	469
483	20240424	113500	670456875	4120	4120	4120	4120	30
484	20240424	113400	670333275	4120	4130	4130	4120	380
485	20240424	113300	668765775	4130	4130	4130	4130	0
486	20240424	113200	668765775	4130	4140	4140	4130	994
487	20240424	113100	664654235	4140	4140	4140	4140	1708
488	20240424	113000	657583115	4135	4135	4135	4135	0
489	20240424	112900	657583115	4135	4135	4135	4135	0
490	20240424	112800	657583115	4135	4135	4135	4135	500
491	20240424	112700	655515615	4140	4140	4140	4140	40
492	20240424	112600	655350015	4135	4135	4135	4135	570
493	20240424	112500	652993065	4135	4135	4135	4135	10
494	20240424	112400	652951715	4135	4135	4135	4135	0
495	20240424	112300	652951715	4135	4135	4135	4135	25
496	20240424	112200	652848340	4140	4135	4140	4135	50
497	20240424	112100	652641490	4140	4130	4140	4130	719
498	20240424	112000	649668485	4130	4130	4130	4130	1
499	20240424	111900	649664355	4125	4125	4125	4125	0
500	20240424	111800	649664355	4125	4135	4135	4125	665
501	20240424	111700	646914600	4135	4130	4135	4130	2176
502	20240424	111600	637926510	4130	4130	4130	4130	585
503	20240424	111500	635510460	4130	4130	4130	4130	111
504	20240424	111400	635052030	4120	4115	4120	4115	304
505	20240424	111300	633800645	4115	4115	4115	4115	10
506	20240424	111200	633759495	4115	4115	4115	4115	0
507	20240424	111100	633759495	4115	4115	4115	4115	0
508	20240424	111000	633759495	4115	4115	4115	4115	95
509	20240424	110900	633368570	4120	4120	4120	4120	2
510	20240424	110800	633360330	4115	4125	4125	4115	762
511	20240424	110700	630219675	4130	4130	4130	4130	925
512	20240424	110600	626399425	4130	4130	4130	4130	0
513	20240424	110500	626399425	4130	4130	4130	4130	1404
514	20240424	110400	620600905	4130	4140	4140	4130	515
515	20240424	110300	618471345	4135	4135	4135	4135	37
516	20240424	110200	618318350	4135	4140	4140	4135	541
517	20240424	110100	616080065	4140	4140	4140	4140	199
518	20240424	110000	615256205	4150	4140	4150	4140	419
519	20240424	105900	613518685	4140	4140	4140	4140	0
520	20240424	105800	613518685	4140	4145	4145	4140	602
521	20240424	105700	611023900	4150	4150	4150	4150	35
522	20240424	105600	610878650	4150	4150	4150	4150	205
523	20240424	105500	610027900	4150	4140	4150	4140	169
524	20240424	105400	609326680	4140	4145	4160	4140	3193
525	20240424	105300	596104815	4155	4155	4160	4145	881
526	20240424	105200	592445115	4165	4165	4165	4165	23
527	20240424	105100	592349320	4170	4150	4170	4145	5327
528	20240424	105000	570197255	4135	4150	4150	4135	6460
529	20240424	104900	543485140	4150	4130	4150	4125	7941
530	20240424	104800	510612215	4130	4130	4130	4130	43
531	20240424	104700	510434625	4135	4125	4135	4125	25
532	20240424	104600	510331420	4125	4125	4125	4125	10
533	20240424	104500	510290170	4125	4140	4140	4125	108
534	20240424	104400	509843165	4140	4140	4140	4140	143
535	20240424	104300	509251145	4140	4140	4140	4140	0
536	20240424	104200	509251145	4140	4135	4140	4130	3775
537	20240424	104100	493629975	4135	4135	4135	4135	111
538	20240424	104000	493170990	4135	4130	4135	4130	210
539	20240424	103900	492302660	4135	4145	4145	4135	1011
540	20240424	103800	488121565	4145	4145	4150	4140	8438
541	20240424	103700	453116675	4140	4125	4140	4125	6454
542	20240424	103600	426429895	4125	4125	4130	4125	2257
543	20240424	103500	417118370	4125	4110	4125	4110	3187
544	20240424	103400	403990620	4105	4095	4110	4095	10428
545	20240424	103300	361194605	4095	4095	4095	4095	2813
546	20240424	103200	349675370	4095	4090	4095	4090	816
547	20240424	103100	346334400	4095	4095	4095	4095	10
548	20240424	103000	346293450	4095	4085	4095	4085	2342
549	20240424	102900	336724450	4080	4080	4080	4080	1484
550	20240424	102800	330669730	4080	4085	4085	4080	1317
551	20240424	102700	325292870	4075	4075	4075	4075	0
552	20240424	102600	325292870	4075	4075	4075	4075	54
553	20240424	102500	325072820	4075	4075	4075	4075	147
554	20240424	102400	324473795	4075	4065	4075	4065	8019
555	20240424	102300	291876340	4070	4070	4070	4070	452
556	20240424	102200	290036700	4080	4080	4080	4080	34
557	20240424	102100	289897980	4080	4080	4085	4080	61
558	20240424	102000	289649095	4085	4080	4085	4080	1913
559	20240424	101900	281836555	4085	4080	4085	4080	107
560	20240424	101800	281399990	4080	4080	4080	4080	0
561	20240424	101700	281399990	4080	4080	4080	4080	340
562	20240424	101600	280012790	4085	4085	4085	4085	1
563	20240424	101500	280008705	4065	4065	4065	4065	0
564	20240424	101400	280008705	4065	4080	4085	4065	3619
565	20240424	101300	265269020	4080	4080	4080	4080	1303
566	20240424	101200	259952780	4080	4080	4080	4080	615
567	20240424	101100	257443580	4080	4070	4080	4070	121
568	20240424	101000	256950410	4080	4080	4080	4080	1
569	20240424	100900	256946330	4080	4070	4080	4070	145
570	20240424	100800	256354740	4070	4080	4085	4070	782
571	20240424	100700	253163055	4080	4080	4080	4080	800
572	20240424	100600	249899055	4080	4075	4080	4075	101
573	20240424	100500	249487475	4080	4080	4080	4080	31
574	20240424	100400	249360995	4075	4075	4075	4075	1
575	20240424	100300	249356920	4075	4075	4075	4075	30
576	20240424	100200	249234670	4075	4080	4085	4075	13
577	20240424	100100	249181630	4085	4075	4085	4075	5068
578	20240424	100000	228495955	4080	4075	4080	4075	2602
579	20240424	095900	217880545	4080	4080	4080	4060	602
580	20240424	095800	215431135	4065	4070	4085	4065	6014
581	20240424	095700	190910110	4070	4070	4070	4070	272
582	20240424	095600	189803070	4080	4070	4080	4070	1268
583	20240424	095500	184632235	4070	4070	4075	4070	614
584	20240424	095400	182131970	4070	4080	4080	4070	782
585	20240424	095300	178943400	4080	4075	4080	4075	1124
586	20240424	095200	174358105	4075	4075	4075	4075	50
587	20240424	095100	174154355	4070	4070	4070	4070	170
588	20240424	095000	173462455	4070	4070	4075	4070	1701
589	20240424	094900	166533245	4065	4070	4070	4065	401
590	20240424	094800	164903175	4065	4065	4065	4065	10
591	20240424	094700	164862525	4070	4070	4070	4070	31
592	20240424	094600	164736355	4070	4070	4070	4070	589
593	20240424	094500	162339125	4070	4070	4070	4070	160
594	20240424	094400	161687925	4070	4065	4070	4060	3710
595	20240424	094300	146622975	4070	4070	4070	4070	0
596	20240424	094200	146622975	4070	4070	4070	4070	200
597	20240424	094100	145808975	4075	4075	4075	4060	503
598	20240424	094000	143759400	4075	4065	4075	4065	4038
599	20240424	093900	127320185	4070	4070	4070	4065	1084
600	20240424	093800	122908805	4070	4060	4070	4060	2201
601	20240424	093700	113957490	4050	4060	4060	4050	688
602	20240424	093600	111167210	4060	4060	4060	4050	1237
603	20240424	093500	106151990	4050	4050	4060	4045	668
604	20240424	093400	103444355	4045	4045	4045	4045	0
605	20240424	093300	103444355	4045	4055	4055	4045	478
606	20240424	093200	101508420	4055	4050	4055	4050	155
607	20240424	093100	100879985	4055	4055	4055	4055	0
608	20240424	093000	100879985	4055	4050	4055	4045	13939
609	20240424	092900	44397505	4050	4045	4050	4045	24
610	20240424	092800	44300420	4045	4035	4045	4035	368
611	20240424	092700	42811960	4045	4035	4045	4035	284
612	20240424	092600	41666005	4035	4035	4045	4035	217
613	20240424	092500	40790400	4035	4035	4035	4035	67
614	20240424	092400	40520055	4045	4040	4045	4040	608
615	20240424	092300	38060735	4035	4035	4035	4035	717
616	20240424	092200	35167640	4025	4025	4025	4025	0
617	20240424	092100	35167640	4025	4025	4025	4025	50
618	20240424	092000	34966390	4030	4025	4030	4025	20
619	20240424	091900	34885815	4025	4025	4025	4025	1000
620	20240424	091800	30860815	4025	4025	4025	4025	0
621	20240424	091700	30860815	4025	4025	4025	4025	12
622	20240424	091600	30812515	4035	4035	4035	4035	0
623	20240424	091500	30812515	4035	4025	4035	4025	280
624	20240424	091400	29685015	4025	4025	4025	4025	258
625	20240424	091300	28646565	4025	4025	4025	4025	49
626	20240424	091200	28449340	4035	4050	4050	4035	940
627	20240424	091100	24653305	4050	4055	4055	4045	244
628	20240424	091000	23664255	4040	4055	4055	4040	1501
629	20240424	090900	17577715	4055	4035	4055	4035	260
630	20240424	090800	16524540	4055	4035	4055	4035	10
631	20240424	090700	16484130	4035	4040	4060	4035	1025
632	20240424	090600	12335850	4045	4045	4045	4045	810
633	20240424	090500	9059400	4050	4050	4050	4050	50
634	20240424	090400	8856900	4055	4045	4055	4045	48
635	20240424	090300	8662380	4040	4045	4045	4040	307
636	20240424	090200	7422095	4045	4040	4045	4040	115
637	20240424	090100	6957490	4045	4055	4060	4045	418
638	20240424	090000	5263710	4055	4020	4060	4020	1308