KissMeData/011230/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185600	918979470	4090	4090	4090	4090	2333
3	20240424	185500	918979470	4090	4090	4090	4090	0
4	20240424	185400	918979470	4090	4090	4090	4090	0
5	20240424	185300	918979470	4090	4090	4090	4090	0
6	20240424	185200	918979470	4090	4090	4090	4090	0
7	20240424	185100	918979470	4090	4090	4090	4090	0
8	20240424	185000	918979470	4090	4090	4090	4090	0
9	20240424	184900	918979470	4090	4090	4090	4090	0
10	20240424	184800	918979470	4090	4090	4090	4090	0
11	20240424	184700	918979470	4090	4090	4090	4090	0
12	20240424	184600	918979470	4090	4090	4090	4090	0
13	20240424	184500	918979470	4090	4090	4090	4090	0
14	20240424	184400	918979470	4090	4090	4090	4090	0
15	20240424	184300	918979470	4090	4090	4090	4090	0
16	20240424	184200	918979470	4090	4090	4090	4090	0
17	20240424	184100	918979470	4090	4090	4090	4090	0
18	20240424	184000	918979470	4090	4090	4090	4090	0
19	20240424	183900	918979470	4090	4090	4090	4090	0
20	20240424	183800	918979470	4090	4090	4090	4090	0
21	20240424	183700	918979470	4090	4090	4090	4090	0
22	20240424	183600	918979470	4090	4090	4090	4090	0
23	20240424	183500	918979470	4090	4090	4090	4090	0
24	20240424	183400	918979470	4090	4090	4090	4090	0
25	20240424	183300	918979470	4090	4090	4090	4090	0
26	20240424	183200	918979470	4090	4090	4090	4090	0
27	20240424	183100	918979470	4090	4090	4090	4090	0
28	20240424	183000	918979470	4090	4090	4090	4090	0
29	20240424	182900	918979470	4090	4090	4090	4090	0
30	20240424	182800	918979470	4090	4090	4090	4090	0
31	20240424	182700	918979470	4090	4090	4090	4090	0
32	20240424	182600	918979470	4090	4090	4090	4090	2333
33	20240424	182500	918979470	4090	4090	4090	4090	0
34	20240424	182400	918979470	4090	4090	4090	4090	0
35	20240424	182300	918979470	4090	4090	4090	4090	0
36	20240424	182200	918979470	4090	4090	4090	4090	0
37	20240424	182100	918979470	4090	4090	4090	4090	0
38	20240424	182000	918979470	4090	4090	4090	4090	0
39	20240424	181900	918979470	4090	4090	4090	4090	0
40	20240424	181800	918979470	4090	4090	4090	4090	0
41	20240424	181700	918979470	4090	4090	4090	4090	0
42	20240424	181600	918979470	4090	4090	4090	4090	0
43	20240424	181500	918979470	4090	4090	4090	4090	0
44	20240424	181400	918979470	4090	4090	4090	4090	0
45	20240424	181300	918979470	4090	4090	4090	4090	0
46	20240424	181200	918979470	4090	4090	4090	4090	0
47	20240424	181100	918979470	4090	4090	4090	4090	0
48	20240424	181000	918979470	4090	4090	4090	4090	0
49	20240424	180900	918979470	4090	4090	4090	4090	0
50	20240424	180800	918979470	4090	4090	4090	4090	0
51	20240424	180700	918979470	4090	4090	4090	4090	0
52	20240424	180600	918979470	4090	4090	4090	4090	0
53	20240424	180500	918979470	4090	4090	4090	4090	0
54	20240424	180400	918979470	4090	4090	4090	4090	0
55	20240424	180300	918979470	4090	4090	4090	4090	0
56	20240424	180200	918979470	4090	4090	4090	4090	0
57	20240424	180100	918979470	4090	4090	4090	4090	0
58	20240424	180000	918979470	4090	4090	4090	4090	0
59	20240424	175900	918979470	4090	4090	4090	4090	0
60	20240424	175800	918979470	4090	4090	4090	4090	0
61	20240424	175700	918979470	4090	4090	4090	4090	0
62	20240424	175600	918979470	4090	4090	4090	4090	2333
63	20240424	175500	918979470	4090	4090	4090	4090	0
64	20240424	175400	918979470	4090	4090	4090	4090	0
65	20240424	175300	918979470	4090	4090	4090	4090	0
66	20240424	175200	918979470	4090	4090	4090	4090	0
67	20240424	175100	918979470	4090	4090	4090	4090	0
68	20240424	175000	918979470	4090	4090	4090	4090	0
69	20240424	174900	918979470	4090	4090	4090	4090	0
70	20240424	174800	918979470	4090	4090	4090	4090	0
71	20240424	174700	918979470	4090	4090	4090	4090	0
72	20240424	174600	918979470	4090	4090	4090	4090	0
73	20240424	174500	918979470	4090	4090	4090	4090	0
74	20240424	174400	918979470	4090	4090	4090	4090	0
75	20240424	174300	918979470	4090	4090	4090	4090	0
76	20240424	174200	918979470	4090	4090	4090	4090	0
77	20240424	174100	918979470	4090	4090	4090	4090	0
78	20240424	174000	918979470	4090	4090	4090	4090	0
79	20240424	173900	918979470	4090	4090	4090	4090	0
80	20240424	173800	918979470	4090	4090	4090	4090	0
81	20240424	173700	918979470	4090	4090	4090	4090	0
82	20240424	173600	918979470	4090	4090	4090	4090	0
83	20240424	173500	918979470	4090	4090	4090	4090	0
84	20240424	173400	918979470	4090	4090	4090	4090	0
85	20240424	173300	918979470	4090	4090	4090	4090	0
86	20240424	173200	918979470	4090	4090	4090	4090	0
87	20240424	173100	918979470	4090	4090	4090	4090	0
88	20240424	173000	918979470	4090	4090	4090	4090	0
89	20240424	172900	918979470	4090	4090	4090	4090	0
90	20240424	172800	918979470	4090	4090	4090	4090	0
91	20240424	172700	918979470	4090	4090	4090	4090	0
92	20240424	172600	918979470	4090	4090	4090	4090	2333
93	20240424	172500	918979470	4090	4090	4090	4090	0
94	20240424	172400	918979470	4090	4090	4090	4090	0
95	20240424	172300	918979470	4090	4090	4090	4090	0
96	20240424	172200	918979470	4090	4090	4090	4090	0
97	20240424	172100	918979470	4090	4090	4090	4090	0
98	20240424	172000	918979470	4090	4090	4090	4090	0
99	20240424	171900	918979470	4090	4090	4090	4090	0
100	20240424	171800	918979470	4090	4090	4090	4090	0
101	20240424	171700	918979470	4090	4090	4090	4090	0
102	20240424	171600	918979470	4090	4090	4090	4090	0
103	20240424	171500	918979470	4090	4090	4090	4090	0
104	20240424	171400	918979470	4090	4090	4090	4090	0
105	20240424	171300	918979470	4090	4090	4090	4090	0
106	20240424	171200	918979470	4090	4090	4090	4090	0
107	20240424	171100	918979470	4090	4090	4090	4090	0
108	20240424	171000	918979470	4090	4090	4090	4090	0
109	20240424	170900	918979470	4090	4090	4090	4090	0
110	20240424	170800	918979470	4090	4090	4090	4090	0
111	20240424	170700	918979470	4090	4090	4090	4090	0
112	20240424	170600	918979470	4090	4090	4090	4090	0
113	20240424	170500	918979470	4090	4090	4090	4090	0
114	20240424	170400	918979470	4090	4090	4090	4090	0
115	20240424	170300	918979470	4090	4090	4090	4090	0
116	20240424	170200	918979470	4090	4090	4090	4090	0
117	20240424	170100	918979470	4090	4090	4090	4090	0
118	20240424	170000	918979470	4090	4090	4090	4090	0
119	20240424	165900	918979470	4090	4090	4090	4090	0
120	20240424	165800	918979470	4090	4090	4090	4090	0
121	20240424	165700	918979470	4090	4090	4090	4090	0
122	20240424	165600	918979470	4090	4090	4090	4090	2333
123	20240424	165500	918979470	4090	4090	4090	4090	0
124	20240424	165400	918979470	4090	4090	4090	4090	0
125	20240424	165300	918979470	4090	4090	4090	4090	0
126	20240424	165200	918979470	4090	4090	4090	4090	0
127	20240424	165100	918979470	4090	4090	4090	4090	0
128	20240424	165000	918979470	4090	4090	4090	4090	0
129	20240424	164900	918979470	4090	4090	4090	4090	0
130	20240424	164800	918979470	4090	4090	4090	4090	0
131	20240424	164700	918979470	4090	4090	4090	4090	0
132	20240424	164600	918979470	4090	4090	4090	4090	0
133	20240424	164500	918979470	4090	4090	4090	4090	0
134	20240424	164400	918979470	4090	4090	4090	4090	0
135	20240424	164300	918979470	4090	4090	4090	4090	0
136	20240424	164200	918979470	4090	4090	4090	4090	0
137	20240424	164100	918979470	4090	4090	4090	4090	0
138	20240424	164000	918979470	4090	4090	4090	4090	0
139	20240424	163900	918979470	4090	4090	4090	4090	0
140	20240424	163800	918979470	4090	4090	4090	4090	0
141	20240424	163700	918979470	4090	4090	4090	4090	0
142	20240424	163600	918979470	4090	4090	4090	4090	0
143	20240424	163500	918979470	4090	4090	4090	4090	0
144	20240424	163400	918979470	4090	4090	4090	4090	0
145	20240424	163300	918979470	4090	4090	4090	4090	0
146	20240424	163200	918979470	4090	4090	4090	4090	0
147	20240424	163100	918979470	4090	4090	4090	4090	0
148	20240424	163000	918979470	4090	4090	4090	4090	0
149	20240424	162900	918979470	4090	4090	4090	4090	0
150	20240424	162800	918979470	4090	4090	4090	4090	0
151	20240424	162700	918979470	4090	4090	4090	4090	0
152	20240424	162600	918979470	4090	4090	4090	4090	2333
153	20240424	162500	918979470	4090	4090	4090	4090	0
154	20240424	162400	918979470	4090	4090	4090	4090	0
155	20240424	162300	918979470	4090	4090	4090	4090	0
156	20240424	162200	918979470	4090	4090	4090	4090	0
157	20240424	162100	918979470	4090	4090	4090	4090	0
158	20240424	162000	918979470	4090	4090	4090	4090	0
159	20240424	161900	918979470	4090	4090	4090	4090	0
160	20240424	161800	918979470	4090	4090	4090	4090	0
161	20240424	161700	918979470	4090	4090	4090	4090	0
162	20240424	161600	918979470	4090	4090	4090	4090	0
163	20240424	161500	918979470	4090	4090	4090	4090	0
164	20240424	161400	918979470	4090	4090	4090	4090	0
165	20240424	161300	918979470	4090	4090	4090	4090	0
166	20240424	161200	918979470	4090	4090	4090	4090	0
167	20240424	161100	918979470	4090	4090	4090	4090	0
168	20240424	161000	918979470	4090	4090	4090	4090	0
169	20240424	160900	918979470	4090	4090	4090	4090	0
170	20240424	160800	918979470	4090	4090	4090	4090	0
171	20240424	160700	918979470	4090	4090	4090	4090	0
172	20240424	160600	918979470	4090	4090	4090	4090	0
173	20240424	160500	918979470	4090	4090	4090	4090	0
174	20240424	160400	918979470	4090	4090	4090	4090	0
175	20240424	160300	918979470	4090	4090	4090	4090	0
176	20240424	160200	918979470	4090	4090	4090	4090	0
177	20240424	160100	918979470	4090	4090	4090	4090	0
178	20240424	160000	918979470	4090	4090	4090	4090	0
179	20240424	155900	918979470	4090	4090	4090	4090	0
180	20240424	155800	918979470	4090	4090	4090	4090	0
181	20240424	155700	918979470	4090	4090	4090	4090	0
182	20240424	155600	918979470	4090	4090	4090	4090	2333
183	20240424	155500	918979470	4090	4090	4090	4090	0
184	20240424	155400	918979470	4090	4090	4090	4090	0
185	20240424	155300	918979470	4090	4090	4090	4090	0
186	20240424	155200	918979470	4090	4090	4090	4090	0
187	20240424	155100	918979470	4090	4090	4090	4090	0
188	20240424	155000	918979470	4090	4090	4090	4090	0
189	20240424	154900	918979470	4090	4090	4090	4090	0
190	20240424	154800	918979470	4090	4090	4090	4090	0
191	20240424	154700	918979470	4090	4090	4090	4090	0
192	20240424	154600	918979470	4090	4090	4090	4090	0
193	20240424	154500	918979470	4090	4090	4090	4090	0
194	20240424	154400	918979470	4090	4090	4090	4090	0
195	20240424	154300	918979470	4090	4090	4090	4090	0
196	20240424	154200	918979470	4090	4090	4090	4090	0
197	20240424	154100	918979470	4090	4090	4090	4090	0
198	20240424	154000	918979470	4090	4090	4090	4090	0
199	20240424	153900	918979470	4090	4090	4090	4090	0
200	20240424	153800	918979470	4090	4090	4090	4090	0
201	20240424	153700	918979470	4090	4090	4090	4090	0
202	20240424	153600	918979470	4090	4090	4090	4090	0
203	20240424	153500	918979470	4090	4090	4090	4090	0
204	20240424	153400	918979470	4090	4090	4090	4090	0
205	20240424	153300	918979470	4090	4090	4090	4090	0
206	20240424	153200	918979470	4090	4090	4090	4090	0
207	20240424	153100	918979470	4090	4090	4090	4090	0
208	20240424	153000	918979470	4090	4090	4090	4090	2333
209	20240424	152900	909437500	4090	4090	4090	4090	0
210	20240424	152800	909437500	4090	4090	4090	4090	0
211	20240424	152700	909437500	4090	4090	4090	4090	0
212	20240424	152600	909437500	4090	4090	4090	4090	0
213	20240424	152500	909437500	4090	4090	4090	4090	0
214	20240424	152400	909437500	4090	4090	4090	4090	0
215	20240424	152300	909437500	4090	4090	4090	4090	0
216	20240424	152200	909437500	4090	4090	4090	4090	0
217	20240424	152100	909437500	4090	4090	4090	4090	0
218	20240424	152000	909437500	4090	4090	4090	4090	0
219	20240424	151900	909437500	4090	4090	4090	4090	33
220	20240424	151800	909302530	4095	4095	4095	4095	16
221	20240424	151700	909237010	4090	4090	4090	4090	25
222	20240424	151600	909134760	4090	4090	4090	4090	1288
223	20240424	151500	903866840	4085	4085	4085	4085	15
224	20240424	151400	903805565	4085	4085	4085	4085	10
225	20240424	151300	903764715	4080	4085	4085	4080	140
226	20240424	151200	903193465	4080	4080	4080	4080	400
227	20240424	151100	901561465	4085	4080	4085	4080	5429
228	20240424	151000	879386145	4080	4080	4080	4080	740
229	20240424	150900	876366945	4080	4080	4080	4080	200
230	20240424	150800	875550945	4080	4080	4080	4075	1705
231	20240424	150700	868602045	4080	4080	4080	4080	1100
232	20240424	150600	864114045	4080	4085	4085	4080	1207
233	20240424	150500	859189070	4085	4085	4085	4085	0
234	20240424	150400	859189070	4085	4085	4085	4085	0
235	20240424	150300	859189070	4085	4085	4085	4085	0
236	20240424	150200	859189070	4085	4085	4085	4085	0
237	20240424	150100	859189070	4085	4085	4085	4085	0
238	20240424	150000	859189070	4085	4085	4085	4085	0
239	20240424	145900	859189070	4085	4085	4085	4085	10
240	20240424	145800	859148220	4090	4090	4090	4090	0
241	20240424	145700	859148220	4090	4090	4090	4090	0
242	20240424	145600	859148220	4090	4090	4090	4090	0
243	20240424	145500	859148220	4090	4090	4090	4090	1
244	20240424	145400	859144130	4085	4085	4085	4085	141
245	20240424	145300	858568145	4085	4085	4085	4085	1
246	20240424	145200	858564060	4080	4085	4085	4080	221
247	20240424	145100	857661280	4080	4080	4080	4080	93
248	20240424	145000	857281840	4080	4080	4080	4080	447
249	20240424	144900	855458080	4080	4080	4080	4080	530
250	20240424	144800	853295680	4085	4080	4085	4080	551
251	20240424	144700	851047550	4080	4080	4080	4080	273
252	20240424	144600	849933710	4080	4080	4080	4080	0
253	20240424	144500	849933710	4080	4080	4080	4080	404
254	20240424	144400	848285390	4080	4080	4080	4080	0
255	20240424	144300	848285390	4080	4080	4080	4080	50
256	20240424	144200	848081390	4080	4080	4080	4080	0
257	20240424	144100	848081390	4080	4080	4080	4080	0
258	20240424	144000	848081390	4080	4080	4080	4080	100
259	20240424	143900	847673390	4080	4080	4080	4080	0
260	20240424	143800	847673390	4080	4080	4080	4080	76
261	20240424	143700	847363310	4085	4085	4085	4085	4
262	20240424	143600	847346970	4085	4085	4085	4085	1
263	20240424	143500	847342885	4085	4085	4085	4085	1
264	20240424	143400	847338800	4085	4085	4085	4085	622
265	20240424	143300	844797930	4085	4085	4085	4085	67
266	20240424	143200	844524235	4090	4090	4090	4090	0
267	20240424	143100	844524235	4090	4090	4090	4090	1
268	20240424	143000	844520145	4090	4090	4090	4090	0
269	20240424	142900	844520145	4090	4090	4090	4090	1
270	20240424	142800	844516055	4090	4090	4090	4090	3
271	20240424	142700	844503785	4090	4090	4090	4090	0
272	20240424	142600	844503785	4090	4090	4090	4090	539
273	20240424	142500	842299275	4085	4085	4085	4085	744
274	20240424	142400	839260035	4085	4085	4085	4085	952
275	20240424	142300	835371115	4085	4085	4085	4085	0
276	20240424	142200	835371115	4085	4085	4085	4085	105
277	20240424	142100	834942190	4085	4085	4085	4085	0
278	20240424	142000	834942190	4085	4085	4085	4085	5
279	20240424	141900	834921765	4085	4080	4085	4080	26
280	20240424	141800	834815675	4085	4080	4085	4080	289
281	20240424	141700	833636550	4085	4085	4085	4085	0
282	20240424	141600	833636550	4085	4085	4085	4085	0
283	20240424	141500	833636550	4085	4085	4085	4085	14
284	20240424	141400	833579360	4085	4085	4085	4085	630
285	20240424	141300	831005810	4080	4080	4080	4080	1514
286	20240424	141200	824828690	4080	4080	4080	4080	1130
287	20240424	141100	820218290	4085	4085	4085	4085	0
288	20240424	141000	820218290	4085	4085	4085	4085	0
289	20240424	140900	820218290	4085	4085	4085	4085	20
290	20240424	140800	820136590	4085	4090	4090	4085	21
291	20240424	140700	820050800	4095	4095	4095	4095	0
292	20240424	140600	820050800	4095	4095	4095	4095	0
293	20240424	140500	820050800	4095	4095	4095	4095	13
294	20240424	140400	819997565	4095	4095	4095	4095	10
295	20240424	140300	819956615	4095	4090	4095	4090	2
296	20240424	140200	819948430	4095	4095	4095	4095	0
297	20240424	140100	819948430	4095	4095	4095	4095	0
298	20240424	140000	819948430	4095	4095	4095	4095	203
299	20240424	135900	819117145	4100	4100	4100	4100	0
300	20240424	135800	819117145	4100	4100	4100	4100	0
301	20240424	135700	819117145	4100	4100	4100	4100	0
302	20240424	135600	819117145	4100	4100	4100	4100	0
303	20240424	135500	819117145	4100	4100	4100	4100	0
304	20240424	135400	819117145	4100	4080	4100	4080	239
305	20240424	135300	818142005	4080	4080	4080	4080	500
306	20240424	135200	816102005	4080	4100	4100	4080	458
307	20240424	135100	814233325	4080	4085	4085	4080	2865
308	20240424	135000	802542675	4080	4085	4085	4080	260
309	20240424	134900	801480930	4085	4085	4085	4085	190
310	20240424	134800	800704780	4085	4085	4085	4085	0
311	20240424	134700	800704780	4085	4090	4090	4085	451
312	20240424	134600	798862440	4090	4090	4090	4090	0
313	20240424	134500	798862440	4090	4090	4090	4090	0
314	20240424	134400	798862440	4090	4090	4090	4090	129
315	20240424	134300	798334830	4100	4100	4100	4100	22
316	20240424	134200	798244630	4105	4105	4105	4105	0
317	20240424	134100	798244630	4105	4105	4105	4105	0
318	20240424	134000	798244630	4105	4105	4105	4105	0
319	20240424	133900	798244630	4105	4105	4105	4105	0
320	20240424	133800	798244630	4105	4105	4105	4105	100
321	20240424	133700	797834130	4105	4105	4105	4105	101
322	20240424	133600	797419525	4100	4100	4100	4100	300
323	20240424	133500	796189525	4105	4105	4105	4105	0
324	20240424	133400	796189525	4105	4105	4105	4105	0
325	20240424	133300	796189525	4105	4105	4105	4105	0
326	20240424	133200	796189525	4105	4105	4105	4105	0
327	20240424	133100	796189525	4105	4105	4105	4105	0
328	20240424	133000	796189525	4105	4105	4105	4105	0
329	20240424	132900	796189525	4105	4105	4105	4105	1
330	20240424	132800	796185420	4070	4095	4095	4070	3500
331	20240424	132700	781887615	4105	4105	4105	4105	0
332	20240424	132600	781887615	4105	4105	4105	4105	0
333	20240424	132500	781887615	4105	4105	4105	4105	62
334	20240424	132400	781633105	4105	4105	4105	4105	0
335	20240424	132300	781633105	4105	4105	4105	4105	0
336	20240424	132200	781633105	4105	4100	4105	4100	85
337	20240424	132100	781284445	4100	4100	4100	4100	80
338	20240424	132000	780956445	4100	4100	4100	4100	0
339	20240424	131900	780956445	4100	4100	4100	4100	500
340	20240424	131800	778906445	4100	4100	4100	4100	0
341	20240424	131700	778906445	4100	4090	4100	4090	1056
342	20240424	131600	774582295	4095	4095	4095	4095	1
343	20240424	131500	774578200	4095	4095	4095	4095	0
344	20240424	131400	774578200	4095	4090	4095	4090	530
345	20240424	131300	772410045	4090	4090	4090	4090	0
346	20240424	131200	772410045	4090	4090	4090	4090	100
347	20240424	131100	772001045	4090	4090	4090	4090	10
348	20240424	131000	771960145	4090	4085	4090	4085	2791
349	20240424	130900	760545020	4085	4085	4085	4085	0
350	20240424	130800	760545020	4085	4085	4085	4085	27
351	20240424	130700	760434725	4085	4085	4085	4085	26
352	20240424	130600	760328515	4080	4080	4080	4080	125
353	20240424	130500	759818515	4080	4080	4080	4080	0
354	20240424	130400	759818515	4080	4085	4085	4080	180
355	20240424	130300	759083365	4085	4085	4085	4085	0
356	20240424	130200	759083365	4085	4085	4085	4085	0
357	20240424	130100	759083365	4085	4085	4085	4085	0
358	20240424	130000	759083365	4085	4085	4085	4085	190
359	20240424	125900	758307215	4085	4085	4085	4085	0
360	20240424	125800	758307215	4085	4085	4085	4085	50
361	20240424	125700	758102965	4085	4085	4085	4085	1
362	20240424	125600	758098880	4075	4085	4085	4075	856
363	20240424	125500	754610670	4085	4085	4085	4085	1
364	20240424	125400	754606585	4085	4085	4085	4085	10
365	20240424	125300	754565735	4090	4090	4090	4090	0
366	20240424	125200	754565735	4090	4090	4090	4090	1
367	20240424	125100	754561645	4075	4075	4075	4075	30
368	20240424	125000	754439395	4090	4090	4090	4090	30
369	20240424	124900	754316695	4090	4090	4090	4090	0
370	20240424	124800	754316695	4090	4090	4090	4090	1
371	20240424	124700	754312605	4075	4080	4080	4075	170
372	20240424	124600	753619850	4090	4090	4090	4090	1
373	20240424	124500	753615760	4090	4090	4090	4090	0
374	20240424	124400	753615760	4090	4090	4090	4090	0
375	20240424	124300	753615760	4090	4090	4090	4090	121
376	20240424	124200	753120870	4090	4085	4090	4085	3934
377	20240424	124100	737035985	4075	4075	4075	4070	507
378	20240424	124000	734969995	4075	4075	4085	4075	280
379	20240424	123900	733827905	4075	4075	4075	4075	0
380	20240424	123800	733827905	4075	4075	4075	4075	292
381	20240424	123700	732638005	4075	4075	4075	4075	50
382	20240424	123600	732434255	4075	4080	4080	4075	52
383	20240424	123500	732222350	4075	4075	4075	4075	0
384	20240424	123400	732222350	4075	4075	4075	4075	0
385	20240424	123300	732222350	4075	4075	4075	4075	0
386	20240424	123200	732222350	4075	4075	4075	4075	0
387	20240424	123100	732222350	4075	4075	4075	4075	29
388	20240424	123000	732104175	4075	4075	4075	4075	134
389	20240424	122900	731558125	4080	4080	4080	4080	1
390	20240424	122800	731554045	4080	4080	4080	4080	0
391	20240424	122700	731554045	4080	4080	4080	4080	23
392	20240424	122600	731460205	4070	4070	4070	4070	50
393	20240424	122500	731256705	4070	4080	4080	4070	1930
394	20240424	122400	723398945	4080	4080	4080	4080	0
395	20240424	122300	723398945	4080	4080	4080	4080	14
396	20240424	122200	723341825	4080	4080	4080	4080	0
397	20240424	122100	723341825	4080	4080	4080	4080	1
398	20240424	122000	723337745	4085	4075	4085	4075	1257
399	20240424	121900	718215460	4080	4080	4080	4080	206
400	20240424	121800	717374980	4080	4080	4080	4080	0
401	20240424	121700	717374980	4080	4080	4080	4080	0
402	20240424	121600	717374980	4080	4080	4080	4080	0
403	20240424	121500	717374980	4080	4080	4080	4080	6
404	20240424	121400	717350500	4080	4080	4080	4080	1
405	20240424	121300	717346420	4085	4085	4085	4085	0
406	20240424	121200	717346420	4085	4085	4085	4085	0
407	20240424	121100	717346420	4085	4085	4085	4085	40
408	20240424	121000	717183020	4085	4085	4085	4085	136
409	20240424	120900	716627460	4085	4085	4085	4080	600
410	20240424	120800	714178960	4090	4090	4090	4090	0
411	20240424	120700	714178960	4090	4090	4090	4090	5
412	20240424	120600	714158510	4090	4090	4090	4090	263
413	20240424	120500	713082840	4085	4085	4085	4085	250
414	20240424	120400	712061590	4085	4085	4085	4085	38
415	20240424	120300	711906360	4085	4085	4085	4085	0
416	20240424	120200	711906360	4085	4085	4085	4085	109
417	20240424	120100	711461095	4090	4090	4090	4090	254
418	20240424	120000	710422235	4090	4085	4090	4085	286
419	20240424	115900	709253730	4080	4080	4080	4080	1
420	20240424	115800	709249650	4080	4080	4080	4080	3
421	20240424	115700	709237410	4080	4085	4085	4080	23
422	20240424	115600	709143465	4085	4085	4085	4085	0
423	20240424	115500	709143465	4085	4080	4085	4080	588
424	20240424	115400	706742995	4075	4075	4075	4075	0
425	20240424	115300	706742995	4075	4075	4075	4075	0
426	20240424	115200	706742995	4075	4080	4080	4075	870
427	20240424	115100	703197675	4085	4085	4085	4085	1
428	20240424	115000	703193590	4085	4085	4085	4085	0
429	20240424	114900	703193590	4085	4085	4085	4085	0
430	20240424	114800	703193590	4085	4085	4085	4085	2
431	20240424	114700	703185420	4085	4085	4085	4085	0
432	20240424	114600	703185420	4085	4080	4085	4080	210
433	20240424	114500	702328615	4075	4080	4080	4075	85
434	20240424	114400	701981915	4085	4085	4085	4085	100
435	20240424	114300	701573415	4090	4090	4090	4090	1
436	20240424	114200	701569325	4090	4090	4090	4090	0
437	20240424	114100	701569325	4090	4090	4090	4090	0
438	20240424	114000	701569325	4090	4085	4090	4085	797
439	20240424	113900	698310015	4085	4085	4085	4085	338
440	20240424	113800	696929285	4080	4080	4080	4080	0
441	20240424	113700	696929285	4080	4080	4080	4080	0
442	20240424	113600	696929285	4080	4080	4080	4080	1
443	20240424	113500	696925205	4085	4085	4085	4085	0
444	20240424	113400	696925205	4085	4085	4085	4085	10
445	20240424	113300	696884355	4085	4085	4085	4085	1
446	20240424	113200	696880270	4070	4080	4080	4070	2324
447	20240424	113100	687413955	4080	4080	4080	4080	1
448	20240424	113000	687409875	4080	4080	4080	4080	89
449	20240424	112900	687046755	4080	4080	4080	4080	0
450	20240424	112800	687046755	4080	4080	4080	4080	374
451	20240424	112700	685520835	4075	4075	4075	4075	37
452	20240424	112600	685370060	4075	4075	4075	4075	0
453	20240424	112500	685370060	4075	4075	4075	4075	0
454	20240424	112400	685370060	4075	4075	4075	4075	100
455	20240424	112300	684962560	4070	4070	4070	4070	150
456	20240424	112200	684352060	4070	4070	4070	4070	5220
457	20240424	112100	663106660	4070	4070	4070	4070	1
458	20240424	112000	663102590	4075	4075	4075	4075	83
459	20240424	111900	662764365	4075	4070	4075	4070	236
460	20240424	111800	661803735	4075	4075	4075	4075	1161
461	20240424	111700	657072660	4075	4075	4075	4075	0
462	20240424	111600	657072660	4075	4075	4075	4075	0
463	20240424	111500	657072660	4075	4075	4075	4075	988
464	20240424	111400	653046560	4080	4080	4080	4080	50
465	20240424	111300	652842560	4080	4090	4090	4080	258
466	20240424	111200	651789820	4090	4080	4090	4080	63
467	20240424	111100	651532180	4080	4080	4080	4080	0
468	20240424	111000	651532180	4080	4080	4080	4080	0
469	20240424	110900	651532180	4080	4080	4080	4080	0
470	20240424	110800	651532180	4080	4080	4080	4080	7
471	20240424	110700	651503620	4090	4090	4090	4090	0
472	20240424	110600	651503620	4090	4090	4090	4090	49
473	20240424	110500	651303210	4080	4080	4080	4080	50
474	20240424	110400	651099210	4075	4075	4075	4075	0
475	20240424	110300	651099210	4075	4075	4075	4075	0
476	20240424	110200	651099210	4075	4075	4075	4075	1000
477	20240424	110100	647024210	4090	4090	4090	4090	1
478	20240424	110000	647020120	4080	4080	4080	4080	1
479	20240424	105900	647016040	4080	4090	4090	4080	2
480	20240424	105800	647007870	4080	4080	4080	4080	0
481	20240424	105700	647007870	4080	4080	4080	4080	2424
482	20240424	105600	637117950	4080	4080	4080	4080	0
483	20240424	105500	637117950	4080	4090	4090	4080	238
484	20240424	105400	636145610	4090	4090	4090	4090	0
485	20240424	105300	636145610	4090	4090	4090	4090	1
486	20240424	105200	636141520	4080	4080	4080	4080	0
487	20240424	105100	636141520	4080	4080	4080	4080	426
488	20240424	105000	634403440	4080	4080	4080	4080	11
489	20240424	104900	634358560	4080	4080	4080	4080	360
490	20240424	104800	632889760	4080	4080	4080	4080	259
491	20240424	104700	631833040	4080	4080	4080	4080	13
492	20240424	104600	631780000	4080	4080	4080	4080	0
493	20240424	104500	631780000	4080	4080	4080	4080	0
494	20240424	104400	631780000	4080	4080	4080	4080	0
495	20240424	104300	631780000	4080	4080	4080	4080	700
496	20240424	104200	628924000	4080	4080	4080	4080	0
497	20240424	104100	628924000	4080	4080	4080	4080	0
498	20240424	104000	628924000	4080	4080	4080	4080	0
499	20240424	103900	628924000	4080	4080	4080	4080	122
500	20240424	103800	628426240	4080	4085	4085	4080	133
501	20240424	103700	627883470	4095	4095	4095	4095	0
502	20240424	103600	627883470	4095	4095	4095	4095	0
503	20240424	103500	627883470	4095	4095	4095	4095	0
504	20240424	103400	627883470	4095	4095	4095	4095	0
505	20240424	103300	627883470	4095	4095	4095	4095	0
506	20240424	103200	627883470	4095	4095	4095	4095	0
507	20240424	103100	627883470	4095	4095	4095	4095	0
508	20240424	103000	627883470	4095	4095	4095	4095	1
509	20240424	102900	627879375	4080	4080	4080	4080	0
510	20240424	102800	627879375	4080	4080	4080	4080	1701
511	20240424	102700	620939295	4080	4080	4080	4080	3
512	20240424	102600	620927055	4100	4100	4100	4100	1
513	20240424	102500	620922955	4075	4095	4100	4075	1569
514	20240424	102400	614501945	4100	4100	4100	4100	0
515	20240424	102300	614501945	4100	4100	4100	4100	23
516	20240424	102200	614407645	4100	4100	4100	4100	469
517	20240424	102100	612484745	4100	4100	4100	4100	502
518	20240424	102000	610426545	4100	4100	4100	4100	1
519	20240424	101900	610422445	4080	4080	4080	4080	201
520	20240424	101800	609602365	4100	4090	4100	4080	1270
521	20240424	101700	604403785	4090	4090	4090	4090	40
522	20240424	101600	604240185	4090	4090	4090	4090	1
523	20240424	101500	604236095	4105	4105	4105	4105	160
524	20240424	101400	603579295	4105	4110	4110	4105	56
525	20240424	101300	603349170	4110	4110	4110	4110	505
526	20240424	101200	601273620	4110	4110	4110	4110	2
527	20240424	101100	601265400	4110	4110	4110	4110	278
528	20240424	101000	600122820	4110	4100	4110	4090	51
529	20240424	100900	599914150	4110	4110	4110	4110	60
530	20240424	100800	599667550	4110	4110	4110	4110	865
531	20240424	100700	596112400	4110	4110	4110	4110	1
532	20240424	100600	596108290	4080	4100	4100	4080	1150
533	20240424	100500	591394490	4100	4100	4100	4100	130
534	20240424	100400	590861490	4100	4100	4100	4100	100
535	20240424	100300	590451490	4100	4100	4100	4080	548
536	20240424	100200	588209450	4100	4095	4100	4095	224
537	20240424	100100	587292165	4095	4095	4095	4095	4
538	20240424	100000	587275785	4080	4080	4080	4080	11
539	20240424	095900	587230905	4080	4080	4080	4080	100
540	20240424	095800	586822905	4085	4085	4085	4085	10
541	20240424	095700	586782055	4085	4085	4085	4085	429
542	20240424	095600	585029590	4095	4095	4095	4095	0
543	20240424	095500	585029590	4095	4090	4095	4085	235
544	20240424	095400	584069265	4095	4095	4095	4095	151
545	20240424	095300	583450920	4090	4095	4095	4090	740
546	20240424	095200	580421320	4095	4095	4095	4090	262
547	20240424	095100	579349230	4085	4085	4085	4085	0
548	20240424	095000	579349230	4085	4085	4085	4085	2
549	20240424	094900	579341060	4080	4080	4100	4080	5053
550	20240424	094800	558637665	4080	4080	4080	4080	125
551	20240424	094700	558127665	4080	4090	4090	4080	2347
552	20240424	094600	548537435	4090	4090	4090	4090	600
553	20240424	094500	546083435	4080	4090	4090	4080	100
554	20240424	094400	545675195	4090	4085	4090	4085	341
555	20240424	094300	544282195	4100	4100	4100	4100	53
556	20240424	094200	544064895	4100	4100	4100	4100	63
557	20240424	094100	543806595	4100	4080	4100	4075	396
558	20240424	094000	542189950	4100	4090	4100	4080	1216
559	20240424	093900	537219655	4090	4090	4090	4090	43
560	20240424	093800	537043785	4090	4090	4090	4090	199
561	20240424	093700	536229875	4090	4100	4110	4090	156
562	20240424	093600	535591715	4100	4100	4100	4100	1
563	20240424	093500	535587615	4100	4090	4100	4090	1751
564	20240424	093400	528410285	4095	4085	4095	4085	11
565	20240424	093300	528365340	4100	4100	4100	4100	1
566	20240424	093200	528361240	4075	4080	4080	4075	666
567	20240424	093100	525647210	4080	4080	4080	4080	539
568	20240424	093000	523448090	4075	4075	4075	4075	1098
569	20240424	092900	518973740	4075	4090	4090	4075	3369
570	20240424	092800	505218375	4090	4100	4120	4090	2474
571	20240424	092700	495082075	4100	4100	4100	4090	2732
572	20240424	092600	483891400	4100	4100	4100	4100	10
573	20240424	092500	483850400	4120	4100	4120	4095	591
574	20240424	092400	481422260	4100	4105	4105	4100	2983
575	20240424	092300	469191635	4120	4120	4130	4120	2478
576	20240424	092200	458982175	4120	4105	4120	4100	2430
577	20240424	092100	448980560	4115	4160	4170	4095	5409
578	20240424	092000	426720580	4125	4170	4175	4115	2992
579	20240424	091900	414305465	4175	4105	4175	4105	9155
580	20240424	091800	376270895	4115	4095	4115	4095	1133
581	20240424	091700	371626520	4095	4100	4135	4090	2737
582	20240424	091600	360397170	4105	4175	4175	4095	18419
583	20240424	091500	284430695	4175	4200	4225	4150	10763
584	20240424	091400	239472270	4225	4115	4230	4115	32203
585	20240424	091300	105130030	4135	4120	4140	4115	3179
586	20240424	091200	92007720	4130	4125	4145	4115	9502
587	20240424	091100	52792660	4130	4065	4130	4065	3512
588	20240424	091000	38422330	4065	4060	4065	4055	1511
589	20240424	090900	32282355	4060	4060	4065	4060	84
590	20240424	090800	31941015	4055	4030	4060	4030	1209
591	20240424	090700	27036510	4045	4050	4050	4045	299
592	20240424	090600	25826055	4050	4050	4050	4050	103
593	20240424	090500	25408905	4020	4065	4065	4015	991
594	20240424	090400	21424150	4050	4020	4050	4015	810
595	20240424	090300	18157685	4020	4040	4040	4020	660
596	20240424	090200	15503455	4040	4040	4040	4040	611
597	20240424	090100	13035015	4040	4015	4040	4005	1400
598	20240424	090000	7419515	4015	4000	4015	4000	1853