KissMeData/011000/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185500	435927375	2420	2420	2420	2420	3316
3	20240424	185400	435927375	2420	2420	2420	2420	0
4	20240424	185300	435927375	2420	2420	2420	2420	0
5	20240424	185200	435927375	2420	2420	2420	2420	0
6	20240424	185100	435927375	2420	2420	2420	2420	0
7	20240424	185000	435927375	2420	2420	2420	2420	0
8	20240424	184900	435927375	2420	2420	2420	2420	0
9	20240424	184800	435927375	2420	2420	2420	2420	0
10	20240424	184700	435927375	2420	2420	2420	2420	0
11	20240424	184600	435927375	2420	2420	2420	2420	0
12	20240424	184500	435927375	2420	2420	2420	2420	0
13	20240424	184400	435927375	2420	2420	2420	2420	0
14	20240424	184300	435927375	2420	2420	2420	2420	0
15	20240424	184200	435927375	2420	2420	2420	2420	0
16	20240424	184100	435927375	2420	2420	2420	2420	0
17	20240424	184000	435927375	2420	2420	2420	2420	0
18	20240424	183900	435927375	2420	2420	2420	2420	0
19	20240424	183800	435927375	2420	2420	2420	2420	0
20	20240424	183700	435927375	2420	2420	2420	2420	0
21	20240424	183600	435927375	2420	2420	2420	2420	0
22	20240424	183500	435927375	2420	2420	2420	2420	0
23	20240424	183400	435927375	2420	2420	2420	2420	0
24	20240424	183300	435927375	2420	2420	2420	2420	0
25	20240424	183200	435927375	2420	2420	2420	2420	0
26	20240424	183100	435927375	2420	2420	2420	2420	0
27	20240424	183000	435927375	2420	2420	2420	2420	0
28	20240424	182900	435927375	2420	2420	2420	2420	0
29	20240424	182800	435927375	2420	2420	2420	2420	0
30	20240424	182700	435927375	2420	2420	2420	2420	0
31	20240424	182600	435927375	2420	2420	2420	2420	0
32	20240424	182500	435927375	2420	2420	2420	2420	3316
33	20240424	182400	435927375	2420	2420	2420	2420	0
34	20240424	182300	435927375	2420	2420	2420	2420	0
35	20240424	182200	435927375	2420	2420	2420	2420	0
36	20240424	182100	435927375	2420	2420	2420	2420	0
37	20240424	182000	435927375	2420	2420	2420	2420	0
38	20240424	181900	435927375	2420	2420	2420	2420	0
39	20240424	181800	435927375	2420	2420	2420	2420	0
40	20240424	181700	435927375	2420	2420	2420	2420	0
41	20240424	181600	435927375	2420	2420	2420	2420	0
42	20240424	181500	435927375	2420	2420	2420	2420	0
43	20240424	181400	435927375	2420	2420	2420	2420	0
44	20240424	181300	435927375	2420	2420	2420	2420	0
45	20240424	181200	435927375	2420	2420	2420	2420	0
46	20240424	181100	435927375	2420	2420	2420	2420	0
47	20240424	181000	435927375	2420	2420	2420	2420	0
48	20240424	180900	435927375	2420	2420	2420	2420	0
49	20240424	180800	435927375	2420	2420	2420	2420	0
50	20240424	180700	435927375	2420	2420	2420	2420	0
51	20240424	180600	435927375	2420	2420	2420	2420	0
52	20240424	180500	435927375	2420	2420	2420	2420	0
53	20240424	180400	435927375	2420	2420	2420	2420	0
54	20240424	180300	435927375	2420	2420	2420	2420	0
55	20240424	180200	435927375	2420	2420	2420	2420	0
56	20240424	180100	435927375	2420	2420	2420	2420	0
57	20240424	180000	435927375	2420	2420	2420	2420	0
58	20240424	175900	435927375	2420	2420	2420	2420	0
59	20240424	175800	435927375	2420	2420	2420	2420	0
60	20240424	175700	435927375	2420	2420	2420	2420	0
61	20240424	175600	435927375	2420	2420	2420	2420	0
62	20240424	175500	435927375	2420	2420	2420	2420	3316
63	20240424	175400	435927375	2420	2420	2420	2420	0
64	20240424	175300	435927375	2420	2420	2420	2420	0
65	20240424	175200	435927375	2420	2420	2420	2420	0
66	20240424	175100	435927375	2420	2420	2420	2420	0
67	20240424	175000	435927375	2420	2420	2420	2420	0
68	20240424	174900	435927375	2420	2420	2420	2420	0
69	20240424	174800	435927375	2420	2420	2420	2420	0
70	20240424	174700	435927375	2420	2420	2420	2420	0
71	20240424	174600	435927375	2420	2420	2420	2420	0
72	20240424	174500	435927375	2420	2420	2420	2420	0
73	20240424	174400	435927375	2420	2420	2420	2420	0
74	20240424	174300	435927375	2420	2420	2420	2420	0
75	20240424	174200	435927375	2420	2420	2420	2420	0
76	20240424	174100	435927375	2420	2420	2420	2420	0
77	20240424	174000	435927375	2420	2420	2420	2420	0
78	20240424	173900	435927375	2420	2420	2420	2420	0
79	20240424	173800	435927375	2420	2420	2420	2420	0
80	20240424	173700	435927375	2420	2420	2420	2420	0
81	20240424	173600	435927375	2420	2420	2420	2420	0
82	20240424	173500	435927375	2420	2420	2420	2420	0
83	20240424	173400	435927375	2420	2420	2420	2420	0
84	20240424	173300	435927375	2420	2420	2420	2420	0
85	20240424	173200	435927375	2420	2420	2420	2420	0
86	20240424	173100	435927375	2420	2420	2420	2420	0
87	20240424	173000	435927375	2420	2420	2420	2420	0
88	20240424	172900	435927375	2420	2420	2420	2420	0
89	20240424	172800	435927375	2420	2420	2420	2420	0
90	20240424	172700	435927375	2420	2420	2420	2420	0
91	20240424	172600	435927375	2420	2420	2420	2420	0
92	20240424	172500	435927375	2420	2420	2420	2420	3316
93	20240424	172400	435927375	2420	2420	2420	2420	0
94	20240424	172300	435927375	2420	2420	2420	2420	0
95	20240424	172200	435927375	2420	2420	2420	2420	0
96	20240424	172100	435927375	2420	2420	2420	2420	0
97	20240424	172000	435927375	2420	2420	2420	2420	0
98	20240424	171900	435927375	2420	2420	2420	2420	0
99	20240424	171800	435927375	2420	2420	2420	2420	0
100	20240424	171700	435927375	2420	2420	2420	2420	0
101	20240424	171600	435927375	2420	2420	2420	2420	0
102	20240424	171500	435927375	2420	2420	2420	2420	0
103	20240424	171400	435927375	2420	2420	2420	2420	0
104	20240424	171300	435927375	2420	2420	2420	2420	0
105	20240424	171200	435927375	2420	2420	2420	2420	0
106	20240424	171100	435927375	2420	2420	2420	2420	0
107	20240424	171000	435927375	2420	2420	2420	2420	0
108	20240424	170900	435927375	2420	2420	2420	2420	0
109	20240424	170800	435927375	2420	2420	2420	2420	0
110	20240424	170700	435927375	2420	2420	2420	2420	0
111	20240424	170600	435927375	2420	2420	2420	2420	0
112	20240424	170500	435927375	2420	2420	2420	2420	0
113	20240424	170400	435927375	2420	2420	2420	2420	0
114	20240424	170300	435927375	2420	2420	2420	2420	0
115	20240424	170200	435927375	2420	2420	2420	2420	0
116	20240424	170100	435927375	2420	2420	2420	2420	0
117	20240424	170000	435927375	2420	2420	2420	2420	0
118	20240424	165900	435927375	2420	2420	2420	2420	0
119	20240424	165800	435927375	2420	2420	2420	2420	0
120	20240424	165700	435927375	2420	2420	2420	2420	0
121	20240424	165600	435927375	2420	2420	2420	2420	0
122	20240424	165500	435927375	2420	2420	2420	2420	3316
123	20240424	165400	435927375	2420	2420	2420	2420	0
124	20240424	165300	435927375	2420	2420	2420	2420	0
125	20240424	165200	435927375	2420	2420	2420	2420	0
126	20240424	165100	435927375	2420	2420	2420	2420	0
127	20240424	165000	435927375	2420	2420	2420	2420	0
128	20240424	164900	435927375	2420	2420	2420	2420	0
129	20240424	164800	435927375	2420	2420	2420	2420	0
130	20240424	164700	435927375	2420	2420	2420	2420	0
131	20240424	164600	435927375	2420	2420	2420	2420	0
132	20240424	164500	435927375	2420	2420	2420	2420	0
133	20240424	164400	435927375	2420	2420	2420	2420	0
134	20240424	164300	435927375	2420	2420	2420	2420	0
135	20240424	164200	435927375	2420	2420	2420	2420	0
136	20240424	164100	435927375	2420	2420	2420	2420	0
137	20240424	164000	435927375	2420	2420	2420	2420	0
138	20240424	163900	435927375	2420	2420	2420	2420	0
139	20240424	163800	435927375	2420	2420	2420	2420	0
140	20240424	163700	435927375	2420	2420	2420	2420	0
141	20240424	163600	435927375	2420	2420	2420	2420	0
142	20240424	163500	435927375	2420	2420	2420	2420	0
143	20240424	163400	435927375	2420	2420	2420	2420	0
144	20240424	163300	435927375	2420	2420	2420	2420	0
145	20240424	163200	435927375	2420	2420	2420	2420	0
146	20240424	163100	435927375	2420	2420	2420	2420	0
147	20240424	163000	435927375	2420	2420	2420	2420	0
148	20240424	162900	435927375	2420	2420	2420	2420	0
149	20240424	162800	435927375	2420	2420	2420	2420	0
150	20240424	162700	435927375	2420	2420	2420	2420	0
151	20240424	162600	435927375	2420	2420	2420	2420	0
152	20240424	162500	435927375	2420	2420	2420	2420	3316
153	20240424	162400	435927375	2420	2420	2420	2420	0
154	20240424	162300	435927375	2420	2420	2420	2420	0
155	20240424	162200	435927375	2420	2420	2420	2420	0
156	20240424	162100	435927375	2420	2420	2420	2420	0
157	20240424	162000	435927375	2420	2420	2420	2420	0
158	20240424	161900	435927375	2420	2420	2420	2420	0
159	20240424	161800	435927375	2420	2420	2420	2420	0
160	20240424	161700	435927375	2420	2420	2420	2420	0
161	20240424	161600	435927375	2420	2420	2420	2420	0
162	20240424	161500	435927375	2420	2420	2420	2420	0
163	20240424	161400	435927375	2420	2420	2420	2420	0
164	20240424	161300	435927375	2420	2420	2420	2420	0
165	20240424	161200	435927375	2420	2420	2420	2420	0
166	20240424	161100	435927375	2420	2420	2420	2420	0
167	20240424	161000	435927375	2420	2420	2420	2420	0
168	20240424	160900	435927375	2420	2420	2420	2420	0
169	20240424	160800	435927375	2420	2420	2420	2420	0
170	20240424	160700	435927375	2420	2420	2420	2420	0
171	20240424	160600	435927375	2420	2420	2420	2420	0
172	20240424	160500	435927375	2420	2420	2420	2420	0
173	20240424	160400	435927375	2420	2420	2420	2420	0
174	20240424	160300	435927375	2420	2420	2420	2420	0
175	20240424	160200	435927375	2420	2420	2420	2420	0
176	20240424	160100	435927375	2420	2420	2420	2420	0
177	20240424	160000	435927375	2420	2420	2420	2420	0
178	20240424	155900	435927375	2420	2420	2420	2420	0
179	20240424	155800	435927375	2420	2420	2420	2420	0
180	20240424	155700	435927375	2420	2420	2420	2420	0
181	20240424	155600	435927375	2420	2420	2420	2420	0
182	20240424	155500	435927375	2420	2420	2420	2420	3316
183	20240424	155400	435927375	2420	2420	2420	2420	0
184	20240424	155300	435927375	2420	2420	2420	2420	0
185	20240424	155200	435927375	2420	2420	2420	2420	0
186	20240424	155100	435927375	2420	2420	2420	2420	0
187	20240424	155000	435927375	2420	2420	2420	2420	0
188	20240424	154900	435927375	2420	2420	2420	2420	0
189	20240424	154800	435927375	2420	2420	2420	2420	0
190	20240424	154700	435927375	2420	2420	2420	2420	0
191	20240424	154600	435927375	2420	2420	2420	2420	0
192	20240424	154500	435927375	2420	2420	2420	2420	0
193	20240424	154400	435927375	2420	2420	2420	2420	0
194	20240424	154300	435927375	2420	2420	2420	2420	0
195	20240424	154200	435927375	2420	2420	2420	2420	0
196	20240424	154100	435927375	2420	2420	2420	2420	0
197	20240424	154000	435927375	2420	2420	2420	2420	0
198	20240424	153900	435927375	2420	2420	2420	2420	0
199	20240424	153800	435927375	2420	2420	2420	2420	0
200	20240424	153700	435927375	2420	2420	2420	2420	0
201	20240424	153600	435927375	2420	2420	2420	2420	0
202	20240424	153500	435927375	2420	2420	2420	2420	0
203	20240424	153400	435927375	2420	2420	2420	2420	0
204	20240424	153300	435927375	2420	2420	2420	2420	0
205	20240424	153200	435927375	2420	2420	2420	2420	0
206	20240424	153100	435927375	2420	2420	2420	2420	0
207	20240424	153000	435927375	2420	2420	2420	2420	3316
208	20240424	152900	427902655	2420	2420	2420	2420	0
209	20240424	152800	427902655	2420	2420	2420	2420	0
210	20240424	152700	427902655	2420	2420	2420	2420	0
211	20240424	152600	427902655	2420	2420	2420	2420	0
212	20240424	152500	427902655	2420	2420	2420	2420	0
213	20240424	152400	427902655	2420	2420	2420	2420	0
214	20240424	152300	427902655	2420	2420	2420	2420	0
215	20240424	152200	427902655	2420	2420	2420	2420	0
216	20240424	152100	427902655	2420	2420	2420	2420	0
217	20240424	152000	427902655	2420	2420	2420	2420	0
218	20240424	151900	427902655	2420	2420	2420	2415	292
219	20240424	151800	427197320	2420	2420	2420	2415	178
220	20240424	151700	426766565	2425	2425	2425	2425	17
221	20240424	151600	426725340	2425	2425	2425	2420	53
222	20240424	151500	426596820	2420	2420	2420	2420	1479
223	20240424	151400	423017640	2420	2415	2425	2415	3952
224	20240424	151300	413453440	2420	2415	2420	2415	2107
225	20240424	151200	408364950	2415	2410	2415	2410	133
226	20240424	151100	408043760	2415	2415	2415	2415	1
227	20240424	151000	408041345	2410	2415	2415	2410	146
228	20240424	150900	407688945	2410	2415	2415	2410	58
229	20240424	150800	407549130	2415	2410	2415	2410	269
230	20240424	150700	406900835	2410	2415	2415	2410	111
231	20240424	150600	406633320	2415	2410	2415	2410	338
232	20240424	150500	405818055	2415	2415	2415	2415	22
233	20240424	150400	405764925	2410	2415	2415	2410	71
234	20240424	150300	405593465	2415	2415	2415	2415	119
235	20240424	150200	405306080	2410	2415	2415	2410	2
236	20240424	150100	405301255	2415	2415	2415	2410	172
237	20240424	150000	404885880	2410	2415	2415	2410	93
238	20240424	145900	404661745	2410	2410	2410	2410	1
239	20240424	145800	404659335	2415	2410	2415	2410	2
240	20240424	145700	404654510	2415	2415	2415	2415	301
241	20240424	145600	403927595	2410	2415	2415	2410	118
242	20240424	145500	403642630	2415	2410	2415	2410	102
243	20240424	145400	403396305	2410	2410	2415	2410	72
244	20240424	145300	403222780	2410	2415	2415	2410	112
245	20240424	145200	402952355	2415	2410	2415	2410	159
246	20240424	145100	402568475	2410	2410	2415	2410	12
247	20240424	145000	402539550	2415	2415	2415	2415	1
248	20240424	144900	402537135	2410	2410	2410	2410	1
249	20240424	144800	402534725	2415	2410	2415	2410	8
250	20240424	144700	402515440	2410	2415	2415	2410	201
251	20240424	144600	402030030	2415	2410	2415	2410	2
252	20240424	144500	402025205	2415	2410	2415	2410	16
253	20240424	144400	401986615	2410	2415	2415	2410	2
254	20240424	144300	401981790	2410	2410	2410	2410	11
255	20240424	144200	401955280	2415	2415	2415	2415	1
256	20240424	144100	401952865	2410	2415	2415	2410	37
257	20240424	144000	401863665	2415	2410	2415	2410	329
258	20240424	143900	401070770	2410	2415	2415	2410	2
259	20240424	143800	401065945	2415	2415	2415	2415	0
260	20240424	143700	401065945	2415	2415	2415	2415	130
261	20240424	143600	400751995	2415	2415	2415	2415	1
262	20240424	143500	400749580	2415	2415	2415	2415	181
263	20240424	143400	400312465	2405	2405	2405	2405	0
264	20240424	143300	400312465	2405	2415	2415	2405	51
265	20240424	143200	400189655	2405	2405	2405	2405	0
266	20240424	143100	400189655	2405	2405	2405	2405	42
267	20240424	143000	400088645	2415	2415	2415	2415	5
268	20240424	142900	400076570	2415	2410	2415	2405	1002
269	20240424	142800	397665600	2415	2415	2415	2415	1
270	20240424	142700	397663185	2410	2415	2415	2410	2
271	20240424	142600	397658360	2410	2410	2410	2410	16
272	20240424	142500	397619800	2410	2410	2415	2410	502
273	20240424	142400	396409975	2415	2415	2415	2415	1
274	20240424	142300	396407560	2410	2410	2410	2410	1
275	20240424	142200	396405150	2415	2410	2415	2410	46
276	20240424	142100	396294065	2410	2415	2415	2410	2
277	20240424	142000	396289240	2415	2415	2415	2415	1
278	20240424	141900	396286825	2410	2410	2410	2410	1
279	20240424	141800	396284415	2415	2415	2415	2415	103
280	20240424	141700	396035670	2410	2415	2415	2410	131
281	20240424	141600	395719455	2415	2415	2415	2415	1
282	20240424	141500	395717040	2410	2410	2410	2410	0
283	20240424	141400	395717040	2410	2415	2415	2410	11
284	20240424	141300	395690480	2410	2410	2410	2410	0
285	20240424	141200	395690480	2410	2410	2410	2410	821
286	20240424	141100	393711870	2410	2410	2410	2410	99
287	20240424	141000	393473280	2415	2415	2415	2415	1
288	20240424	140900	393470865	2410	2410	2410	2410	2
289	20240424	140800	393466045	2410	2415	2415	2410	2
290	20240424	140700	393461220	2410	2415	2415	2410	37
291	20240424	140600	393371870	2415	2415	2415	2415	410
292	20240424	140500	392381720	2415	2415	2415	2415	1
293	20240424	140400	392379305	2410	2410	2410	2410	845
294	20240424	140300	390342855	2410	2410	2415	2410	382
295	20240424	140200	389422230	2410	2410	2410	2410	0
296	20240424	140100	389422230	2410	2410	2410	2410	0
297	20240424	140000	389422230	2410	2415	2415	2410	1147
298	20240424	135900	386657955	2410	2410	2410	2410	501
299	20240424	135800	385450545	2415	2415	2415	2415	1
300	20240424	135700	385448130	2410	2415	2415	2410	15
301	20240424	135600	385411910	2415	2410	2415	2410	16
302	20240424	135500	385373345	2415	2415	2415	2415	11
303	20240424	135400	385346780	2415	2410	2415	2410	226
304	20240424	135300	384801970	2415	2410	2415	2410	2001
305	20240424	135200	379979555	2410	2420	2420	2410	2
306	20240424	135100	379974725	2410	2410	2410	2410	1
307	20240424	135000	379972315	2410	2420	2420	2410	3
308	20240424	134900	379965075	2415	2415	2415	2415	418
309	20240424	134800	378955605	2420	2415	2420	2415	2
310	20240424	134700	378950770	2420	2420	2420	2415	64
311	20240424	134600	378796190	2415	2415	2415	2415	9
312	20240424	134500	378774455	2415	2420	2420	2415	2
313	20240424	134400	378769620	2410	2420	2420	2410	2
314	20240424	134300	378764790	2410	2410	2410	2410	0
315	20240424	134200	378764790	2410	2415	2415	2410	561
316	20240424	134100	377412745	2410	2410	2410	2410	1
317	20240424	134000	377410335	2415	2415	2415	2415	102
318	20240424	133900	377164005	2410	2410	2410	2410	1
319	20240424	133800	377161595	2415	2415	2415	2415	1
320	20240424	133700	377159180	2415	2415	2415	2415	65
321	20240424	133600	377002205	2410	2410	2410	2410	9
322	20240424	133500	376980515	2410	2415	2415	2410	2
323	20240424	133400	376975690	2415	2410	2415	2410	17
324	20240424	133300	376934715	2405	2405	2405	2405	5
325	20240424	133200	376922690	2415	2410	2415	2405	113
326	20240424	133100	376650400	2410	2415	2415	2410	306
327	20240424	133000	375912910	2415	2410	2415	2410	1443
328	20240424	132900	372435275	2410	2415	2415	2410	3
329	20240424	132800	372428035	2415	2415	2415	2415	557
330	20240424	132700	371082880	2420	2415	2420	2415	63
331	20240424	132600	370930665	2415	2420	2420	2415	2
332	20240424	132500	370925830	2420	2425	2425	2420	384
333	20240424	132400	369996130	2420	2425	2425	2420	4
334	20240424	132300	369986435	2420	2420	2420	2420	11
335	20240424	132200	369959815	2425	2420	2425	2420	3172
336	20240424	132100	362280200	2415	2415	2420	2415	7
337	20240424	132000	362263290	2415	2415	2415	2415	0
338	20240424	131900	362263290	2415	2420	2420	2415	106
339	20240424	131800	362007275	2420	2420	2420	2420	1
340	20240424	131700	362004855	2415	2415	2420	2415	3
341	20240424	131600	361997605	2420	2420	2420	2420	1
342	20240424	131500	361995185	2415	2420	2420	2415	580
343	20240424	131400	360594480	2420	2420	2420	2420	11
344	20240424	131300	360567860	2415	2420	2420	2415	7
345	20240424	131200	360550925	2415	2415	2415	2415	1
346	20240424	131100	360548510	2420	2415	2420	2415	541
347	20240424	131000	359239295	2415	2420	2420	2415	100
348	20240424	130900	358997300	2420	2410	2420	2410	1002
349	20240424	130800	356582470	2425	2425	2425	2425	0
350	20240424	130700	356582470	2425	2410	2425	2410	522
351	20240424	130600	355324235	2420	2420	2420	2420	569
352	20240424	130500	353947255	2420	2415	2420	2415	9691
353	20240424	130400	330533830	2415	2405	2415	2405	10
354	20240424	130300	330509770	2405	2405	2405	2405	1
355	20240424	130200	330507365	2415	2410	2415	2410	1001
356	20240424	130100	328094950	2410	2415	2415	2410	202
357	20240424	130000	327607125	2415	2415	2415	2415	800
358	20240424	125900	325675125	2415	2415	2415	2415	21
359	20240424	125800	325624410	2415	2420	2420	2415	3255
360	20240424	125700	317758400	2420	2420	2420	2420	235
361	20240424	125600	317189700	2420	2420	2420	2420	0
362	20240424	125500	317189700	2420	2420	2420	2420	5
363	20240424	125400	317177600	2420	2420	2420	2420	1
364	20240424	125300	317175180	2420	2420	2420	2420	0
365	20240424	125200	317175180	2420	2420	2420	2420	20
366	20240424	125100	317126780	2415	2420	2420	2415	255
367	20240424	125000	316510950	2420	2420	2420	2420	1
368	20240424	124900	316508530	2420	2420	2420	2420	355
369	20240424	124800	315649430	2415	2415	2415	2415	966
370	20240424	124700	313316540	2415	2415	2415	2415	22
371	20240424	124600	313263410	2415	2415	2415	2415	120
372	20240424	124500	312973610	2410	2410	2410	2410	0
373	20240424	124400	312973610	2410	2410	2410	2410	0
374	20240424	124300	312973610	2410	2410	2410	2410	306
375	20240424	124200	312236150	2415	2410	2415	2410	364
376	20240424	124100	311358595	2415	2415	2415	2415	0
377	20240424	124000	311358595	2415	2415	2415	2415	1
378	20240424	123900	311356180	2415	2415	2415	2415	0
379	20240424	123800	311356180	2415	2415	2415	2415	0
380	20240424	123700	311356180	2415	2415	2415	2415	11
381	20240424	123600	311329615	2415	2410	2415	2410	807
382	20240424	123500	309384710	2410	2410	2415	2410	538
383	20240424	123400	308088080	2410	2415	2415	2410	251
384	20240424	123300	307483085	2415	2415	2415	2415	87
385	20240424	123200	307272980	2410	2410	2410	2410	0
386	20240424	123100	307272980	2410	2410	2410	2410	51
387	20240424	123000	307150070	2410	2410	2410	2410	349
388	20240424	122900	306308980	2410	2410	2410	2410	125
389	20240424	122800	306007730	2410	2410	2410	2410	0
390	20240424	122700	306007730	2410	2405	2410	2405	252
391	20240424	122600	305401595	2405	2405	2405	2405	0
392	20240424	122500	305401595	2405	2405	2405	2405	1
393	20240424	122400	305399190	2410	2405	2410	2405	18
394	20240424	122300	305355830	2405	2405	2405	2405	490
395	20240424	122200	304177380	2410	2410	2410	2410	1
396	20240424	122100	304174970	2410	2410	2410	2410	32
397	20240424	122000	304097850	2410	2410	2410	2410	21
398	20240424	121900	304047240	2410	2410	2410	2410	0
399	20240424	121800	304047240	2410	2410	2410	2410	7
400	20240424	121700	304030370	2415	2415	2415	2415	0
401	20240424	121600	304030370	2415	2415	2415	2415	118
402	20240424	121500	303745400	2415	2415	2415	2415	10
403	20240424	121400	303721250	2415	2415	2415	2415	0
404	20240424	121300	303721250	2415	2415	2415	2415	1
405	20240424	121200	303718835	2415	2415	2415	2415	0
406	20240424	121100	303718835	2415	2415	2415	2415	0
407	20240424	121000	303718835	2415	2405	2415	2400	201
408	20240424	120900	303235660	2400	2405	2405	2400	1520
409	20240424	120800	299587140	2400	2400	2400	2400	0
410	20240424	120700	299587140	2400	2410	2410	2400	4984
411	20240424	120600	287602995	2410	2410	2410	2410	20
412	20240424	120500	287554795	2410	2410	2410	2410	10
413	20240424	120400	287530695	2405	2405	2405	2405	1
414	20240424	120300	287528290	2410	2410	2410	2410	1
415	20240424	120200	287525880	2410	2405	2410	2405	3003
416	20240424	120100	280290535	2405	2405	2405	2405	302
417	20240424	120000	279564225	2405	2405	2405	2405	1194
418	20240424	115900	276692655	2405	2405	2405	2405	1
419	20240424	115800	276690250	2405	2405	2405	2405	0
420	20240424	115700	276690250	2405	2405	2410	2405	205
421	20240424	115600	276197190	2410	2410	2410	2410	102
422	20240424	115500	275951370	2410	2410	2410	2410	60
423	20240424	115400	275806770	2410	2410	2410	2410	410
424	20240424	115300	274818670	2410	2410	2410	2410	0
425	20240424	115200	274818670	2410	2410	2410	2410	1
426	20240424	115100	274816260	2410	2410	2410	2410	11
427	20240424	115000	274789750	2410	2410	2410	2410	10
428	20240424	114900	274765650	2410	2410	2410	2410	72
429	20240424	114800	274592130	2410	2410	2410	2410	202
430	20240424	114700	274105310	2410	2410	2410	2410	0
431	20240424	114600	274105310	2410	2410	2410	2410	115
432	20240424	114500	273828160	2410	2410	2410	2410	300
433	20240424	114400	273105160	2410	2410	2410	2410	120
434	20240424	114300	272815960	2410	2405	2410	2405	107
435	20240424	114200	272558120	2405	2405	2405	2405	10
436	20240424	114100	272534070	2405	2405	2405	2405	440
437	20240424	114000	271475870	2405	2405	2405	2405	335
438	20240424	113900	270670195	2405	2405	2405	2405	102
439	20240424	113800	270424885	2400	2400	2400	2400	0
440	20240424	113700	270424885	2400	2400	2400	2400	6
441	20240424	113600	270410485	2400	2405	2405	2400	145
442	20240424	113500	270061860	2405	2405	2405	2405	3
443	20240424	113400	270054645	2405	2405	2405	2405	20
444	20240424	113300	270006545	2400	2400	2400	2400	700
445	20240424	113200	268326545	2400	2405	2405	2400	111
446	20240424	113100	268060090	2405	2405	2405	2405	42
447	20240424	113000	267959080	2405	2405	2405	2405	410
448	20240424	112900	266973030	2405	2405	2405	2405	131
449	20240424	112800	266657975	2405	2400	2405	2400	782
450	20240424	112700	264778120	2405	2405	2405	2405	100
451	20240424	112600	264537620	2405	2405	2405	2405	0
452	20240424	112500	264537620	2405	2400	2405	2400	212
453	20240424	112400	264027780	2405	2405	2405	2405	0
454	20240424	112300	264027780	2405	2405	2405	2405	2
455	20240424	112200	264022970	2405	2405	2405	2405	36
456	20240424	112100	263936390	2405	2405	2405	2405	11
457	20240424	112000	263909935	2405	2405	2405	2405	100
458	20240424	111900	263669435	2405	2410	2410	2405	3921
459	20240424	111800	254239405	2410	2410	2410	2410	838
460	20240424	111700	252219825	2410	2410	2410	2410	13
461	20240424	111600	252188495	2410	2410	2410	2410	829
462	20240424	111500	250190605	2410	2410	2410	2410	178
463	20240424	111400	249761625	2410	2410	2410	2410	34
464	20240424	111300	249679685	2410	2410	2410	2405	118
465	20240424	111200	249395390	2410	2410	2410	2410	2
466	20240424	111100	249390570	2410	2410	2410	2410	2
467	20240424	111000	249385750	2410	2405	2410	2405	2316
468	20240424	110900	243815190	2410	2410	2410	2410	109
469	20240424	110800	243552500	2410	2410	2410	2410	1
470	20240424	110700	243550090	2410	2405	2410	2405	288
471	20240424	110600	242857445	2405	2405	2405	2405	0
472	20240424	110500	242857445	2405	2405	2405	2405	400
473	20240424	110400	241895445	2405	2410	2410	2405	26
474	20240424	110300	241832815	2405	2405	2405	2405	238
475	20240424	110200	241260425	2405	2410	2410	2405	1578
476	20240424	110100	237464445	2410	2405	2410	2405	11
477	20240424	110000	237437940	2410	2410	2410	2410	0
478	20240424	105900	237437940	2410	2410	2410	2410	0
479	20240424	105800	237437940	2410	2410	2410	2410	10
480	20240424	105700	237413840	2410	2410	2410	2410	5
481	20240424	105600	237401790	2410	2405	2410	2405	3
482	20240424	105500	237394565	2405	2405	2405	2405	190
483	20240424	105400	236937615	2405	2405	2405	2405	0
484	20240424	105300	236937615	2405	2405	2405	2405	248
485	20240424	105200	236341175	2405	2410	2410	2405	193
486	20240424	105100	235876980	2410	2410	2410	2410	2
487	20240424	105000	235872160	2410	2410	2410	2410	0
488	20240424	104900	235872160	2410	2410	2410	2410	237
489	20240424	104800	235300990	2410	2410	2410	2410	381
490	20240424	104700	234382780	2410	2410	2410	2410	1999
491	20240424	104600	229565190	2410	2410	2410	2410	0
492	20240424	104500	229565190	2410	2410	2410	2410	0
493	20240424	104400	229565190	2410	2410	2410	2410	133
494	20240424	104300	229244660	2410	2420	2420	2410	253
495	20240424	104200	228634920	2410	2410	2410	2410	0
496	20240424	104100	228634920	2410	2410	2410	2410	100
497	20240424	104000	228393920	2415	2415	2415	2415	250
498	20240424	103900	227790170	2415	2415	2415	2415	13
499	20240424	103800	227758775	2415	2415	2415	2415	0
500	20240424	103700	227758775	2415	2415	2415	2415	168
501	20240424	103600	227353055	2415	2415	2415	2415	247
502	20240424	103500	226756550	2420	2420	2420	2420	37
503	20240424	103400	226667010	2415	2415	2415	2415	2
504	20240424	103300	226662180	2415	2415	2415	2415	0
505	20240424	103200	226662180	2415	2415	2415	2415	20
506	20240424	103100	226613880	2410	2410	2410	2410	0
507	20240424	103000	226613880	2410	2410	2410	2410	41
508	20240424	102900	226515070	2410	2410	2410	2410	0
509	20240424	102800	226515070	2410	2410	2410	2410	1558
510	20240424	102700	222760290	2410	2410	2410	2410	113
511	20240424	102600	222487960	2405	2410	2410	2405	1763
512	20240424	102500	218246330	2410	2415	2415	2410	1267
513	20240424	102400	215192850	2415	2415	2415	2415	328
514	20240424	102300	214400730	2415	2420	2420	2415	701
515	20240424	102200	212707300	2425	2425	2425	2425	81
516	20240424	102100	212510875	2425	2425	2425	2425	42
517	20240424	102000	212409025	2425	2425	2425	2425	73
518	20240424	101900	212232000	2425	2425	2425	2425	0
519	20240424	101800	212232000	2425	2425	2425	2425	5
520	20240424	101700	212219875	2425	2425	2425	2425	4
521	20240424	101600	212210175	2425	2420	2425	2420	35
522	20240424	101500	212125360	2420	2420	2425	2420	1239
523	20240424	101400	209126975	2410	2410	2410	2410	1073
524	20240424	101300	206541045	2410	2420	2420	2410	46
525	20240424	101200	206429785	2420	2425	2425	2420	196
526	20240424	101100	205955450	2425	2420	2425	2420	2
527	20240424	101000	205950605	2410	2425	2425	2410	10010
528	20240424	100900	181817100	2425	2425	2425	2425	1
529	20240424	100800	181814675	2425	2425	2425	2425	443
530	20240424	100700	180740400	2425	2430	2430	2425	507
531	20240424	100600	179510900	2430	2430	2430	2430	21
532	20240424	100500	179459870	2430	2425	2430	2425	301
533	20240424	100400	178729905	2425	2420	2425	2420	469
534	20240424	100300	177593195	2425	2430	2430	2425	24
535	20240424	100200	177534990	2420	2430	2430	2420	19
536	20240424	100100	177488990	2430	2420	2430	2420	704
537	20240424	100000	175785270	2430	2430	2430	2430	1
538	20240424	095900	175782840	2420	2420	2420	2420	111
539	20240424	095800	175514220	2420	2420	2420	2420	285
540	20240424	095700	174824520	2420	2430	2430	2420	505
541	20240424	095600	173599420	2430	2430	2430	2430	130
542	20240424	095500	173283520	2430	2430	2430	2430	118
543	20240424	095400	172996780	2430	2430	2435	2430	3299
544	20240424	095300	164978655	2430	2410	2430	2410	4705
545	20240424	095200	153555845	2410	2425	2425	2410	651
546	20240424	095100	151979935	2425	2420	2425	2420	3564
547	20240424	095000	143344010	2415	2415	2415	2415	1000
548	20240424	094900	140929010	2420	2420	2420	2420	59
549	20240424	094800	140786230	2410	2420	2420	2410	3
550	20240424	094700	140778980	2420	2420	2420	2420	2
551	20240424	094600	140774140	2410	2420	2420	2410	5158
552	20240424	094500	128343150	2420	2420	2420	2420	5
553	20240424	094400	128331050	2410	2410	2410	2410	1
554	20240424	094300	128328640	2410	2415	2420	2410	88
555	20240424	094200	128116435	2410	2420	2420	2410	36
556	20240424	094100	128029515	2420	2415	2420	2415	53
557	20240424	094000	127901505	2410	2415	2415	2410	35
558	20240424	093900	127816985	2415	2415	2415	2410	8
559	20240424	093800	127797670	2415	2415	2415	2415	9
560	20240424	093700	127775935	2410	2420	2420	2410	2
561	20240424	093600	127771105	2410	2410	2420	2410	562
562	20240424	093500	126416665	2410	2410	2410	2410	683
563	20240424	093400	124770635	2405	2420	2420	2405	2
564	20240424	093300	124765810	2405	2410	2420	2405	3269
565	20240424	093200	116883730	2415	2415	2415	2415	858
566	20240424	093100	114811660	2415	2415	2415	2415	36
567	20240424	093000	114724720	2415	2415	2415	2415	419
568	20240424	092900	113712835	2420	2420	2420	2420	903
569	20240424	092800	111527575	2410	2415	2415	2410	182
570	20240424	092700	111088210	2415	2420	2420	2415	5
571	20240424	092600	111076120	2420	2420	2420	2420	4
572	20240424	092500	111066440	2420	2425	2425	2420	588
573	20240424	092400	109643455	2425	2425	2425	2425	1000
574	20240424	092300	107218455	2425	2425	2425	2425	2
575	20240424	092200	107213605	2425	2415	2425	2415	5
576	20240424	092100	107201490	2430	2430	2430	2415	101
577	20240424	092000	106956785	2415	2415	2415	2410	2209
578	20240424	091900	101622055	2415	2410	2415	2405	201
579	20240424	091800	101137450	2415	2415	2415	2415	11
580	20240424	091700	101110885	2415	2410	2415	2405	64
581	20240424	091600	100956810	2415	2415	2415	2410	1723
582	20240424	091500	96801870	2415	2425	2430	2410	332
583	20240424	091400	95999375	2420	2420	2425	2420	1898
584	20240424	091300	91403640	2420	2405	2420	2405	1068
585	20240424	091200	88834935	2410	2415	2415	2410	980
586	20240424	091100	86472630	2415	2425	2425	2405	113
587	20240424	091000	86199840	2430	2420	2435	2415	3427
588	20240424	090900	77901205	2405	2425	2425	2405	847
589	20240424	090800	75852830	2410	2400	2410	2400	8465
590	20240424	090700	55534780	2390	2390	2400	2385	4697
591	20240424	090600	44308940	2390	2390	2390	2390	1864
592	20240424	090500	39853980	2390	2395	2400	2385	6102
593	20240424	090400	25274935	2400	2400	2400	2390	2864
594	20240424	090300	18419190	2405	2405	2405	2405	455
595	20240424	090200	17324915	2405	2400	2405	2390	2845
596	20240424	090100	10512360	2400	2415	2415	2400	2781
597	20240424	090000	3831915	2410	2410	2415	2410	1590