KissMeData/005010/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184400	442394605	4470	4470	4470	4470	3682
3	20240424	184300	442394605	4470	4470	4470	4470	0
4	20240424	184200	442394605	4470	4470	4470	4470	0
5	20240424	184100	442394605	4470	4470	4470	4470	0
6	20240424	184000	442394605	4470	4470	4470	4470	0
7	20240424	183900	442394605	4470	4470	4470	4470	0
8	20240424	183800	442394605	4470	4470	4470	4470	0
9	20240424	183700	442394605	4470	4470	4470	4470	0
10	20240424	183600	442394605	4470	4470	4470	4470	0
11	20240424	183500	442394605	4470	4470	4470	4470	0
12	20240424	183400	442394605	4470	4470	4470	4470	0
13	20240424	183300	442394605	4470	4470	4470	4470	0
14	20240424	183200	442394605	4470	4470	4470	4470	0
15	20240424	183100	442394605	4470	4470	4470	4470	0
16	20240424	183000	442394605	4470	4470	4470	4470	0
17	20240424	182900	442394605	4470	4470	4470	4470	0
18	20240424	182800	442394605	4470	4470	4470	4470	0
19	20240424	182700	442394605	4470	4470	4470	4470	0
20	20240424	182600	442394605	4470	4470	4470	4470	0
21	20240424	182500	442394605	4470	4470	4470	4470	0
22	20240424	182400	442394605	4470	4470	4470	4470	0
23	20240424	182300	442394605	4470	4470	4470	4470	0
24	20240424	182200	442394605	4470	4470	4470	4470	0
25	20240424	182100	442394605	4470	4470	4470	4470	0
26	20240424	182000	442394605	4470	4470	4470	4470	0
27	20240424	181900	442394605	4470	4470	4470	4470	0
28	20240424	181800	442394605	4470	4470	4470	4470	0
29	20240424	181700	442394605	4470	4470	4470	4470	0
30	20240424	181600	442394605	4470	4470	4470	4470	0
31	20240424	181500	442394605	4470	4470	4470	4470	0
32	20240424	181400	442394605	4470	4470	4470	4470	3682
33	20240424	181300	442394605	4470	4470	4470	4470	0
34	20240424	181200	442394605	4470	4470	4470	4470	0
35	20240424	181100	442394605	4470	4470	4470	4470	0
36	20240424	181000	442394605	4470	4470	4470	4470	0
37	20240424	180900	442394605	4470	4470	4470	4470	0
38	20240424	180800	442394605	4470	4470	4470	4470	0
39	20240424	180700	442394605	4470	4470	4470	4470	0
40	20240424	180600	442394605	4470	4470	4470	4470	0
41	20240424	180500	442394605	4470	4470	4470	4470	0
42	20240424	180400	442394605	4470	4470	4470	4470	0
43	20240424	180300	442394605	4470	4470	4470	4470	0
44	20240424	180200	442394605	4470	4470	4470	4470	0
45	20240424	180100	442394605	4470	4470	4470	4470	0
46	20240424	180000	442394605	4470	4470	4470	4470	0
47	20240424	175900	442394605	4470	4470	4470	4470	0
48	20240424	175800	442394605	4470	4470	4470	4470	0
49	20240424	175700	442394605	4470	4470	4470	4470	0
50	20240424	175600	442394605	4470	4470	4470	4470	0
51	20240424	175500	442394605	4470	4470	4470	4470	0
52	20240424	175400	442394605	4470	4470	4470	4470	0
53	20240424	175300	442394605	4470	4470	4470	4470	0
54	20240424	175200	442394605	4470	4470	4470	4470	0
55	20240424	175100	442394605	4470	4470	4470	4470	0
56	20240424	175000	442394605	4470	4470	4470	4470	0
57	20240424	174900	442394605	4470	4470	4470	4470	0
58	20240424	174800	442394605	4470	4470	4470	4470	0
59	20240424	174700	442394605	4470	4470	4470	4470	0
60	20240424	174600	442394605	4470	4470	4470	4470	0
61	20240424	174500	442394605	4470	4470	4470	4470	0
62	20240424	174400	442394605	4470	4470	4470	4470	3682
63	20240424	174300	442394605	4470	4470	4470	4470	0
64	20240424	174200	442394605	4470	4470	4470	4470	0
65	20240424	174100	442394605	4470	4470	4470	4470	0
66	20240424	174000	442394605	4470	4470	4470	4470	0
67	20240424	173900	442394605	4470	4470	4470	4470	0
68	20240424	173800	442394605	4470	4470	4470	4470	0
69	20240424	173700	442394605	4470	4470	4470	4470	0
70	20240424	173600	442394605	4470	4470	4470	4470	0
71	20240424	173500	442394605	4470	4470	4470	4470	0
72	20240424	173400	442394605	4470	4470	4470	4470	0
73	20240424	173300	442394605	4470	4470	4470	4470	0
74	20240424	173200	442394605	4470	4470	4470	4470	0
75	20240424	173100	442394605	4470	4470	4470	4470	0
76	20240424	173000	442394605	4470	4470	4470	4470	0
77	20240424	172900	442394605	4470	4470	4470	4470	0
78	20240424	172800	442394605	4470	4470	4470	4470	0
79	20240424	172700	442394605	4470	4470	4470	4470	0
80	20240424	172600	442394605	4470	4470	4470	4470	0
81	20240424	172500	442394605	4470	4470	4470	4470	0
82	20240424	172400	442394605	4470	4470	4470	4470	0
83	20240424	172300	442394605	4470	4470	4470	4470	0
84	20240424	172200	442394605	4470	4470	4470	4470	0
85	20240424	172100	442394605	4470	4470	4470	4470	0
86	20240424	172000	442394605	4470	4470	4470	4470	0
87	20240424	171900	442394605	4470	4470	4470	4470	0
88	20240424	171800	442394605	4470	4470	4470	4470	0
89	20240424	171700	442394605	4470	4470	4470	4470	0
90	20240424	171600	442394605	4470	4470	4470	4470	0
91	20240424	171500	442394605	4470	4470	4470	4470	0
92	20240424	171400	442394605	4470	4470	4470	4470	3682
93	20240424	171300	442394605	4470	4470	4470	4470	0
94	20240424	171200	442394605	4470	4470	4470	4470	0
95	20240424	171100	442394605	4470	4470	4470	4470	0
96	20240424	171000	442394605	4470	4470	4470	4470	0
97	20240424	170900	442394605	4470	4470	4470	4470	0
98	20240424	170800	442394605	4470	4470	4470	4470	0
99	20240424	170700	442394605	4470	4470	4470	4470	0
100	20240424	170600	442394605	4470	4470	4470	4470	0
101	20240424	170500	442394605	4470	4470	4470	4470	0
102	20240424	170400	442394605	4470	4470	4470	4470	0
103	20240424	170300	442394605	4470	4470	4470	4470	0
104	20240424	170200	442394605	4470	4470	4470	4470	0
105	20240424	170100	442394605	4470	4470	4470	4470	0
106	20240424	170000	442394605	4470	4470	4470	4470	0
107	20240424	165900	442394605	4470	4470	4470	4470	0
108	20240424	165800	442394605	4470	4470	4470	4470	0
109	20240424	165700	442394605	4470	4470	4470	4470	0
110	20240424	165600	442394605	4470	4470	4470	4470	0
111	20240424	165500	442394605	4470	4470	4470	4470	0
112	20240424	165400	442394605	4470	4470	4470	4470	0
113	20240424	165300	442394605	4470	4470	4470	4470	0
114	20240424	165200	442394605	4470	4470	4470	4470	0
115	20240424	165100	442394605	4470	4470	4470	4470	0
116	20240424	165000	442394605	4470	4470	4470	4470	0
117	20240424	164900	442394605	4470	4470	4470	4470	0
118	20240424	164800	442394605	4470	4470	4470	4470	0
119	20240424	164700	442394605	4470	4470	4470	4470	0
120	20240424	164600	442394605	4470	4470	4470	4470	0
121	20240424	164500	442394605	4470	4470	4470	4470	0
122	20240424	164400	442394605	4470	4470	4470	4470	3682
123	20240424	164300	442394605	4470	4470	4470	4470	0
124	20240424	164200	442394605	4470	4470	4470	4470	0
125	20240424	164100	442394605	4470	4470	4470	4470	0
126	20240424	164000	442394605	4470	4470	4470	4470	0
127	20240424	163900	442394605	4470	4470	4470	4470	0
128	20240424	163800	442394605	4470	4470	4470	4470	0
129	20240424	163700	442394605	4470	4470	4470	4470	0
130	20240424	163600	442394605	4470	4470	4470	4470	0
131	20240424	163500	442394605	4470	4470	4470	4470	0
132	20240424	163400	442394605	4470	4470	4470	4470	0
133	20240424	163300	442394605	4470	4470	4470	4470	0
134	20240424	163200	442394605	4470	4470	4470	4470	0
135	20240424	163100	442394605	4470	4470	4470	4470	0
136	20240424	163000	442394605	4470	4470	4470	4470	0
137	20240424	162900	442394605	4470	4470	4470	4470	0
138	20240424	162800	442394605	4470	4470	4470	4470	0
139	20240424	162700	442394605	4470	4470	4470	4470	0
140	20240424	162600	442394605	4470	4470	4470	4470	0
141	20240424	162500	442394605	4470	4470	4470	4470	0
142	20240424	162400	442394605	4470	4470	4470	4470	0
143	20240424	162300	442394605	4470	4470	4470	4470	0
144	20240424	162200	442394605	4470	4470	4470	4470	0
145	20240424	162100	442394605	4470	4470	4470	4470	0
146	20240424	162000	442394605	4470	4470	4470	4470	0
147	20240424	161900	442394605	4470	4470	4470	4470	0
148	20240424	161800	442394605	4470	4470	4470	4470	0
149	20240424	161700	442394605	4470	4470	4470	4470	0
150	20240424	161600	442394605	4470	4470	4470	4470	0
151	20240424	161500	442394605	4470	4470	4470	4470	0
152	20240424	161400	442394605	4470	4470	4470	4470	3682
153	20240424	161300	442394605	4470	4470	4470	4470	0
154	20240424	161200	442394605	4470	4470	4470	4470	0
155	20240424	161100	442394605	4470	4470	4470	4470	0
156	20240424	161000	442394605	4470	4470	4470	4470	0
157	20240424	160900	442394605	4470	4470	4470	4470	0
158	20240424	160800	442394605	4470	4470	4470	4470	0
159	20240424	160700	442394605	4470	4470	4470	4470	0
160	20240424	160600	442394605	4470	4470	4470	4470	0
161	20240424	160500	442394605	4470	4470	4470	4470	0
162	20240424	160400	442394605	4470	4470	4470	4470	0
163	20240424	160300	442394605	4470	4470	4470	4470	0
164	20240424	160200	442394605	4470	4470	4470	4470	0
165	20240424	160100	442394605	4470	4470	4470	4470	0
166	20240424	160000	442394605	4470	4470	4470	4470	0
167	20240424	155900	442394605	4470	4470	4470	4470	0
168	20240424	155800	442394605	4470	4470	4470	4470	0
169	20240424	155700	442394605	4470	4470	4470	4470	0
170	20240424	155600	442394605	4470	4470	4470	4470	0
171	20240424	155500	442394605	4470	4470	4470	4470	0
172	20240424	155400	442394605	4470	4470	4470	4470	0
173	20240424	155300	442394605	4470	4470	4470	4470	0
174	20240424	155200	442394605	4470	4470	4470	4470	0
175	20240424	155100	442394605	4470	4470	4470	4470	0
176	20240424	155000	442394605	4470	4470	4470	4470	0
177	20240424	154900	442394605	4470	4470	4470	4470	0
178	20240424	154800	442394605	4470	4470	4470	4470	0
179	20240424	154700	442394605	4470	4470	4470	4470	0
180	20240424	154600	442394605	4470	4470	4470	4470	0
181	20240424	154500	442394605	4470	4470	4470	4470	0
182	20240424	154400	442394605	4470	4470	4470	4470	3682
183	20240424	154300	442394605	4470	4470	4470	4470	0
184	20240424	154200	442394605	4470	4470	4470	4470	0
185	20240424	154100	442394605	4470	4470	4470	4470	0
186	20240424	154000	442394605	4470	4470	4470	4470	0
187	20240424	153900	442394605	4470	4470	4470	4470	0
188	20240424	153800	442394605	4470	4470	4470	4470	0
189	20240424	153700	442394605	4470	4470	4470	4470	0
190	20240424	153600	442394605	4470	4470	4470	4470	0
191	20240424	153500	442394605	4470	4470	4470	4470	0
192	20240424	153400	442394605	4470	4470	4470	4470	0
193	20240424	153300	442394605	4470	4470	4470	4470	0
194	20240424	153200	442394605	4470	4470	4470	4470	0
195	20240424	153100	442394605	4470	4470	4470	4470	0
196	20240424	153000	442394605	4470	4470	4470	4470	3682
197	20240424	152900	425936065	4470	4470	4470	4470	0
198	20240424	152800	425936065	4470	4470	4470	4470	0
199	20240424	152700	425936065	4470	4470	4470	4470	0
200	20240424	152600	425936065	4470	4470	4470	4470	0
201	20240424	152500	425936065	4470	4470	4470	4470	0
202	20240424	152400	425936065	4470	4470	4470	4470	0
203	20240424	152300	425936065	4470	4470	4470	4470	0
204	20240424	152200	425936065	4470	4470	4470	4470	0
205	20240424	152100	425936065	4470	4470	4470	4470	0
206	20240424	152000	425936065	4470	4470	4470	4470	0
207	20240424	151900	425936065	4470	4470	4475	4470	288
208	20240424	151800	424648380	4475	4470	4475	4470	201
209	20240424	151700	423749905	4470	4470	4475	4470	132
210	20240424	151600	423159805	4475	4475	4475	4475	40
211	20240424	151500	422980805	4475	4475	4475	4470	1590
212	20240424	151400	415873445	4470	4475	4475	4470	34
213	20240424	151300	415721305	4475	4475	4475	4475	55
214	20240424	151200	415475180	4475	4470	4475	4470	143
215	20240424	151100	414835900	4470	4470	4475	4470	1172
216	20240424	151000	409592060	4475	4465	4475	4465	5
217	20240424	150900	409569695	4475	4475	4475	4475	20
218	20240424	150800	409480195	4465	4475	4475	4465	910
219	20240424	150700	405416490	4475	4475	4475	4475	2
220	20240424	150600	405407540	4475	4475	4475	4475	18
221	20240424	150500	405326990	4475	4475	4475	4475	21
222	20240424	150400	405233015	4470	4475	4475	4470	25
223	20240424	150300	405121170	4475	4470	4475	4470	903
224	20240424	150200	401084665	4475	4470	4475	4470	963
225	20240424	150100	396780045	4470	4470	4470	4470	1984
226	20240424	150000	387911565	4475	4475	4475	4475	14
227	20240424	145900	387848915	4475	4475	4475	4475	2
228	20240424	145800	387839965	4475	4475	4475	4475	26
229	20240424	145700	387723615	4470	4470	4475	4470	113
230	20240424	145600	387218495	4470	4470	4470	4470	939
231	20240424	145500	383021165	4475	4470	4475	4470	20
232	20240424	145400	382931675	4470	4470	4470	4470	21
233	20240424	145300	382837805	4470	4470	4470	4470	4
234	20240424	145200	382819925	4470	4470	4470	4470	27
235	20240424	145100	382699235	4475	4475	4475	4465	16
236	20240424	145000	382627645	4475	4475	4475	4475	2
237	20240424	144900	382618695	4475	4475	4475	4475	22
238	20240424	144800	382520245	4475	4475	4475	4475	19
239	20240424	144700	382435220	4475	4465	4475	4460	260
240	20240424	144600	381274590	4475	4475	4475	4475	26
241	20240424	144500	381158240	4475	4480	4480	4475	16
242	20240424	144400	381086570	4480	4470	4480	4470	31
243	20240424	144300	380947940	4480	4480	4480	4480	40
244	20240424	144200	380768740	4480	4480	4480	4460	1315
245	20240424	144100	374901090	4480	4480	4480	4465	1124
246	20240424	144000	369882235	4480	4480	4480	4480	21
247	20240424	143900	369788155	4480	4480	4480	4480	9
248	20240424	143800	369747835	4465	4480	4480	4465	961
249	20240424	143700	365456675	4480	4480	4480	4480	27
250	20240424	143600	365335715	4480	4480	4480	4480	3
251	20240424	143500	365322275	4480	4470	4480	4470	248
252	20240424	143400	364213565	4480	4480	4480	4480	30
253	20240424	143300	364079165	4465	4480	4480	4465	170
254	20240424	143200	363320085	4480	4480	4480	4465	90
255	20240424	143100	362917995	4480	4480	4480	4480	26
256	20240424	143000	362801515	4475	4480	4480	4475	74
257	20240424	142900	362470355	4470	4480	4480	4470	1801
258	20240424	142800	354419365	4475	4475	4480	4475	6
259	20240424	142700	354392505	4480	4480	4480	4475	53
260	20240424	142600	354155070	4470	4475	4480	4470	226
261	20240424	142500	353144700	4475	4475	4475	4475	117
262	20240424	142400	352621125	4475	4475	4475	4475	28
263	20240424	142300	352495825	4475	4475	4475	4475	18
264	20240424	142200	352415275	4475	4475	4475	4475	2
265	20240424	142100	352406325	4475	4475	4475	4475	326
266	20240424	142000	350947475	4475	4470	4475	4470	93
267	20240424	141900	350531760	4470	4475	4475	4470	10
268	20240424	141800	350487050	4475	4475	4475	4475	24
269	20240424	141700	350379650	4475	4475	4475	4475	18
270	20240424	141600	350299100	4470	4475	4475	4470	1898
271	20240424	141500	341807050	4475	4470	4475	4470	21
272	20240424	141400	341713170	4470	4470	4470	4460	1446
273	20240424	141300	335258370	4475	4475	4475	4475	23
274	20240424	141200	335155445	4475	4475	4475	4475	25
275	20240424	141100	335043570	4475	4475	4475	4475	2
276	20240424	141000	335034620	4475	4475	4475	4475	27
277	20240424	140900	334913795	4475	4475	4475	4475	23
278	20240424	140800	334810870	4475	4475	4475	4475	2
279	20240424	140700	334801920	4475	4475	4475	4475	19
280	20240424	140600	334716895	4475	4475	4475	4475	21
281	20240424	140500	334622920	4475	4475	4475	4475	2
282	20240424	140400	334613970	4475	4475	4475	4475	18
283	20240424	140300	334533420	4475	4475	4475	4475	28
284	20240424	140200	334408120	4475	4475	4475	4475	14
285	20240424	140100	334345470	4475	4475	4475	4470	26
286	20240424	140000	334229130	4475	4475	4475	4475	21
287	20240424	135900	334135155	4470	4470	4470	4470	0
288	20240424	135800	334135155	4470	4470	4470	4470	106
289	20240424	135700	333661335	4475	4475	4475	4475	0
290	20240424	135600	333661335	4475	4475	4475	4475	0
291	20240424	135500	333661335	4475	4475	4475	4475	0
292	20240424	135400	333661335	4475	4475	4475	4475	0
293	20240424	135300	333661335	4475	4465	4475	4465	1003
294	20240424	135200	329182910	4465	4465	4465	4465	0
295	20240424	135100	329182910	4465	4470	4470	4465	683
296	20240424	135000	326133265	4470	4470	4470	4470	0
297	20240424	134900	326133265	4470	4470	4470	4470	0
298	20240424	134800	326133265	4470	4470	4470	4470	45
299	20240424	134700	325932115	4475	4475	4475	4475	0
300	20240424	134600	325932115	4475	4470	4475	4465	298
301	20240424	134500	324600930	4470	4470	4470	4470	27
302	20240424	134400	324480240	4465	4470	4470	4465	451
303	20240424	134300	322465900	4470	4470	4470	4470	0
304	20240424	134200	322465900	4470	4470	4470	4470	90
305	20240424	134100	322063600	4470	4470	4470	4470	0
306	20240424	134000	322063600	4470	4470	4470	4470	0
307	20240424	133900	322063600	4470	4470	4470	4470	65
308	20240424	133800	321773050	4470	4470	4470	4470	30
309	20240424	133700	321638950	4470	4470	4470	4470	251
310	20240424	133600	320516980	4475	4475	4475	4475	0
311	20240424	133500	320516980	4475	4475	4475	4475	0
312	20240424	133400	320516980	4475	4475	4475	4475	4
313	20240424	133300	320499080	4470	4470	4470	4470	1
314	20240424	133200	320494610	4470	4470	4470	4470	253
315	20240424	133100	319363700	4470	4470	4470	4470	1
316	20240424	133000	319359230	4465	4465	4465	4465	12
317	20240424	132900	319305650	4470	4470	4470	4470	6
318	20240424	132800	319278830	4470	4470	4470	4470	0
319	20240424	132700	319278830	4470	4465	4470	4465	49
320	20240424	132600	319060040	4470	4470	4470	4470	1
321	20240424	132500	319055570	4465	4465	4465	4465	2
322	20240424	132400	319046640	4470	4470	4470	4470	0
323	20240424	132300	319046640	4470	4470	4470	4470	20
324	20240424	132200	318957240	4470	4470	4470	4470	0
325	20240424	132100	318957240	4470	4470	4470	4470	15
326	20240424	132000	318890190	4470	4465	4470	4465	104
327	20240424	131900	318425820	4470	4465	4470	4465	326
328	20240424	131800	316970175	4465	4465	4465	4465	1000
329	20240424	131700	312505175	4470	4470	4470	4470	0
330	20240424	131600	312505175	4470	4470	4470	4470	641
331	20240424	131500	309639905	4470	4470	4470	4470	200
332	20240424	131400	308745905	4475	4475	4475	4475	2
333	20240424	131300	308736955	4470	4470	4470	4470	194
334	20240424	131200	307869775	4475	4475	4475	4475	0
335	20240424	131100	307869775	4475	4475	4475	4475	1
336	20240424	131000	307865300	4470	4470	4470	4470	0
337	20240424	130900	307865300	4470	4475	4475	4470	8509
338	20240424	130800	269830025	4475	4470	4475	4470	188
339	20240424	130700	268988735	4475	4475	4475	4475	0
340	20240424	130600	268988735	4475	4475	4475	4475	757
341	20240424	130500	265601160	4480	4480	4480	4480	1
342	20240424	130400	265596680	4475	4475	4475	4475	194
343	20240424	130300	264728530	4480	4480	4480	4480	0
344	20240424	130200	264728530	4480	4480	4480	4480	0
345	20240424	130100	264728530	4480	4480	4480	4480	1
346	20240424	130000	264724050	4475	4475	4475	4475	2
347	20240424	125900	264715100	4475	4475	4475	4475	100
348	20240424	125800	264267600	4480	4480	4480	4480	0
349	20240424	125700	264267600	4480	4480	4480	4480	0
350	20240424	125600	264267600	4480	4480	4480	4480	0
351	20240424	125500	264267600	4480	4480	4480	4480	1
352	20240424	125400	264263120	4475	4475	4475	4475	1000
353	20240424	125300	259788120	4475	4475	4475	4475	202
354	20240424	125200	258884170	4475	4475	4475	4475	0
355	20240424	125100	258884170	4475	4475	4475	4475	0
356	20240424	125000	258884170	4475	4480	4480	4475	29
357	20240424	124900	258754390	4475	4475	4475	4475	0
358	20240424	124800	258754390	4475	4475	4475	4475	0
359	20240424	124700	258754390	4475	4475	4475	4475	0
360	20240424	124600	258754390	4475	4475	4475	4475	2
361	20240424	124500	258745440	4475	4475	4475	4475	20
362	20240424	124400	258655940	4475	4475	4475	4475	0
363	20240424	124300	258655940	4475	4475	4475	4475	380
364	20240424	124200	256955440	4475	4475	4475	4475	1
365	20240424	124100	256950965	4475	4475	4475	4475	0
366	20240424	124000	256950965	4475	4475	4475	4475	600
367	20240424	123900	254265965	4475	4475	4475	4475	0
368	20240424	123800	254265965	4475	4475	4475	4475	237
369	20240424	123700	253205390	4475	4475	4475	4475	0
370	20240424	123600	253205390	4475	4475	4475	4475	100
371	20240424	123500	252757890	4480	4480	4480	4480	17
372	20240424	123400	252681730	4480	4480	4480	4480	0
373	20240424	123300	252681730	4480	4480	4480	4480	50
374	20240424	123200	252457730	4475	4475	4475	4475	100
375	20240424	123100	252010230	4480	4480	4480	4480	0
376	20240424	123000	252010230	4480	4480	4480	4480	0
377	20240424	122900	252010230	4480	4480	4480	4480	1
378	20240424	122800	252005750	4480	4480	4480	4480	0
379	20240424	122700	252005750	4480	4480	4480	4480	0
380	20240424	122600	252005750	4480	4480	4480	4480	200
381	20240424	122500	251109750	4480	4480	4480	4480	0
382	20240424	122400	251109750	4480	4480	4480	4480	366
383	20240424	122300	249470070	4475	4475	4475	4475	0
384	20240424	122200	249470070	4475	4475	4475	4475	0
385	20240424	122100	249470070	4475	4475	4475	4475	0
386	20240424	122000	249470070	4475	4475	4475	4475	200
387	20240424	121900	248575070	4475	4475	4475	4475	73
388	20240424	121800	248248395	4480	4480	4480	4480	1
389	20240424	121700	248243915	4480	4480	4480	4480	3
390	20240424	121600	248230475	4480	4480	4480	4480	0
391	20240424	121500	248230475	4480	4480	4480	4480	17
392	20240424	121400	248154315	4480	4480	4480	4480	0
393	20240424	121300	248154315	4480	4480	4480	4480	1
394	20240424	121200	248149835	4480	4480	4480	4480	395
395	20240424	121100	246380235	4485	4485	4485	4485	0
396	20240424	121000	246380235	4485	4485	4485	4485	0
397	20240424	120900	246380235	4485	4485	4485	4485	7
398	20240424	120800	246348840	4485	4485	4485	4485	0
399	20240424	120700	246348840	4485	4485	4485	4480	93
400	20240424	120600	245932175	4490	4490	4490	4490	0
401	20240424	120500	245932175	4490	4490	4490	4490	0
402	20240424	120400	245932175	4490	4490	4490	4490	1
403	20240424	120300	245927685	4490	4490	4490	4490	1
404	20240424	120200	245923195	4490	4490	4490	4490	0
405	20240424	120100	245923195	4490	4490	4490	4490	0
406	20240424	120000	245923195	4490	4490	4490	4490	0
407	20240424	115900	245923195	4490	4490	4490	4490	0
408	20240424	115800	245923195	4490	4485	4490	4485	55
409	20240424	115700	245676515	4480	4480	4480	4480	352
410	20240424	115600	244099555	4480	4480	4480	4480	0
411	20240424	115500	244099555	4480	4480	4480	4480	0
412	20240424	115400	244099555	4480	4485	4485	4480	663
413	20240424	115300	241128500	4490	4490	4490	4490	0
414	20240424	115200	241128500	4490	4490	4490	4490	0
415	20240424	115100	241128500	4490	4490	4490	4490	103
416	20240424	115000	240666030	4485	4485	4485	4485	0
417	20240424	114900	240666030	4485	4485	4485	4485	0
418	20240424	114800	240666030	4485	4485	4485	4485	3600
419	20240424	114700	224520030	4485	4485	4485	4485	0
420	20240424	114600	224520030	4485	4485	4485	4485	0
421	20240424	114500	224520030	4485	4485	4485	4485	40
422	20240424	114400	224340630	4490	4490	4490	4490	0
423	20240424	114300	224340630	4490	4490	4490	4490	0
424	20240424	114200	224340630	4490	4490	4490	4490	315
425	20240424	114100	222926280	4495	4495	4495	4495	0
426	20240424	114000	222926280	4495	4495	4495	4495	4
427	20240424	113900	222908300	4490	4490	4490	4490	147
428	20240424	113800	222248270	4490	4490	4490	4490	23
429	20240424	113700	222145000	4490	4495	4495	4490	52
430	20240424	113600	221911515	4495	4495	4495	4495	0
431	20240424	113500	221911515	4495	4495	4495	4495	0
432	20240424	113400	221911515	4495	4495	4495	4495	47
433	20240424	113300	221700250	4495	4495	4495	4495	0
434	20240424	113200	221700250	4495	4495	4495	4495	0
435	20240424	113100	221700250	4495	4495	4495	4495	0
436	20240424	113000	221700250	4495	4495	4495	4485	202
437	20240424	112900	220794260	4490	4490	4490	4490	12
438	20240424	112800	220740380	4490	4490	4490	4490	33
439	20240424	112700	220592210	4490	4490	4490	4490	959
440	20240424	112600	216286300	4490	4490	4490	4490	200
441	20240424	112500	215388300	4495	4495	4495	4495	22
442	20240424	112400	215289410	4485	4485	4485	4485	0
443	20240424	112300	215289410	4485	4485	4485	4485	184
444	20240424	112200	214464170	4495	4495	4495	4495	222
445	20240424	112100	213466280	4495	4490	4495	4490	393
446	20240424	112000	211701705	4490	4490	4490	4490	335
447	20240424	111900	210197555	4490	4490	4490	4490	2
448	20240424	111800	210188575	4490	4490	4490	4490	0
449	20240424	111700	210188575	4490	4490	4490	4490	552
450	20240424	111600	207710095	4490	4490	4490	4490	5
451	20240424	111500	207687645	4485	4485	4485	4485	7
452	20240424	111400	207656250	4490	4490	4490	4485	20
453	20240424	111300	207566460	4490	4490	4490	4490	500
454	20240424	111200	205321460	4490	4490	4490	4490	26
455	20240424	111100	205204720	4485	4485	4485	4485	100
456	20240424	111000	204756220	4490	4485	4490	4485	732
457	20240424	110900	201470050	4490	4490	4490	4490	200
458	20240424	110800	200572050	4485	4485	4485	4485	400
459	20240424	110700	198778050	4485	4485	4485	4485	100
460	20240424	110600	198329550	4490	4490	4490	4490	7
461	20240424	110500	198298120	4490	4490	4490	4490	0
462	20240424	110400	198298120	4490	4490	4490	4490	109
463	20240424	110300	197808710	4485	4485	4485	4485	0
464	20240424	110200	197808710	4485	4485	4485	4485	0
465	20240424	110100	197808710	4485	4485	4485	4485	0
466	20240424	110000	197808710	4485	4485	4485	4485	0
467	20240424	105900	197808710	4485	4485	4485	4485	137
468	20240424	105800	197194265	4485	4485	4485	4485	203
469	20240424	105700	196283810	4485	4485	4485	4485	0
470	20240424	105600	196283810	4485	4485	4485	4485	2
471	20240424	105500	196274840	4490	4490	4490	4490	0
472	20240424	105400	196274840	4490	4490	4490	4490	18
473	20240424	105300	196194020	4480	4480	4480	4480	1
474	20240424	105200	196189540	4480	4480	4480	4480	100
475	20240424	105100	195741540	4480	4485	4485	4480	2206
476	20240424	105000	185854560	4490	4490	4490	4490	40
477	20240424	104900	185674960	4495	4490	4495	4485	500
478	20240424	104800	183431800	4490	4490	4490	4490	0
479	20240424	104700	183431800	4490	4490	4490	4490	232
480	20240424	104600	182390120	4490	4490	4490	4490	0
481	20240424	104500	182390120	4490	4490	4490	4490	428
482	20240424	104400	180468400	4490	4490	4490	4490	123
483	20240424	104300	179916130	4490	4490	4490	4490	249
484	20240424	104200	178798120	4490	4485	4490	4485	3751
485	20240424	104100	161957880	4485	4485	4485	4485	100
486	20240424	104000	161509380	4480	4480	4480	4480	2
487	20240424	103900	161500420	4480	4480	4480	4480	0
488	20240424	103800	161500420	4480	4480	4480	4480	42
489	20240424	103700	161312260	4480	4480	4480	4480	0
490	20240424	103600	161312260	4480	4480	4480	4480	0
491	20240424	103500	161312260	4480	4480	4480	4480	0
492	20240424	103400	161312260	4480	4480	4480	4480	1
493	20240424	103300	161307780	4480	4480	4480	4480	61
494	20240424	103200	161034500	4485	4485	4485	4485	5
495	20240424	103100	161012075	4480	4480	4480	4480	363
496	20240424	103000	159385835	4480	4475	4480	4475	2
497	20240424	102900	159376880	4475	4475	4475	4475	2
498	20240424	102800	159367930	4475	4475	4475	4475	0
499	20240424	102700	159367930	4475	4475	4475	4475	3079
500	20240424	102600	145589405	4475	4475	4475	4475	1
501	20240424	102500	145584930	4470	4475	4475	4470	295
502	20240424	102400	144266035	4470	4470	4470	4470	3660
503	20240424	102300	127905835	4475	4475	4475	4475	0
504	20240424	102200	127905835	4475	4475	4475	4475	1
505	20240424	102100	127901360	4470	4470	4470	4470	0
506	20240424	102000	127901360	4470	4480	4480	4470	218
507	20240424	101900	126925850	4475	4475	4475	4475	3
508	20240424	101800	126912425	4475	4475	4475	4475	0
509	20240424	101700	126912425	4475	4475	4475	4475	155
510	20240424	101600	126218800	4470	4470	4470	4470	2
511	20240424	101500	126209860	4470	4470	4470	4470	1
512	20240424	101400	126205390	4470	4470	4470	4470	100
513	20240424	101300	125758390	4470	4470	4470	4470	0
514	20240424	101200	125758390	4470	4470	4470	4470	2
515	20240424	101100	125749450	4475	4475	4475	4475	2
516	20240424	101000	125740500	4475	4475	4475	4475	260
517	20240424	100900	124577000	4475	4475	4475	4470	52
518	20240424	100800	124344305	4475	4475	4475	4475	0
519	20240424	100700	124344305	4475	4475	4475	4475	0
520	20240424	100600	124344305	4475	4475	4475	4475	0
521	20240424	100500	124344305	4475	4475	4475	4475	2
522	20240424	100400	124335355	4475	4475	4475	4475	33
523	20240424	100300	124187680	4475	4475	4475	4475	0
524	20240424	100200	124187680	4475	4475	4475	4475	16
525	20240424	100100	124116080	4470	4470	4470	4470	63
526	20240424	100000	123834470	4470	4470	4470	4470	171
527	20240424	095900	123070100	4470	4470	4470	4470	723
528	20240424	095800	119838290	4475	4475	4475	4475	0
529	20240424	095700	119838290	4475	4470	4475	4470	205
530	20240424	095600	118920925	4465	4470	4470	4465	2654
531	20240424	095500	107064300	4470	4470	4470	4470	0
532	20240424	095400	107064300	4470	4470	4470	4470	0
533	20240424	095300	107064300	4470	4480	4480	4470	653
534	20240424	095200	104139340	4475	4475	4475	4470	1899
535	20240424	095100	95648315	4475	4480	4480	4475	2
536	20240424	095000	95639360	4485	4485	4485	4485	0
537	20240424	094900	95639360	4485	4480	4485	4480	100
538	20240424	094800	95191290	4480	4480	4480	4480	0
539	20240424	094700	95191290	4480	4480	4480	4480	18
540	20240424	094600	95110650	4485	4485	4485	4485	3
541	20240424	094500	95097195	4485	4480	4485	4480	94
542	20240424	094400	94675860	4485	4485	4485	4485	5
543	20240424	094300	94653435	4490	4490	4490	4490	0
544	20240424	094200	94653435	4490	4490	4490	4490	18
545	20240424	094100	94572615	4490	4490	4490	4470	2053
546	20240424	094000	85376565	4490	4490	4490	4490	202
547	20240424	093900	84469585	4485	4485	4485	4485	80
548	20240424	093800	84110785	4490	4490	4490	4485	208
549	20240424	093700	83176875	4490	4490	4490	4490	1
550	20240424	093600	83172385	4490	4490	4490	4490	297
551	20240424	093500	81838855	4485	4485	4485	4485	0
552	20240424	093400	81838855	4485	4485	4485	4485	6
553	20240424	093300	81811945	4485	4485	4485	4485	163
554	20240424	093200	81080890	4485	4485	4485	4485	0
555	20240424	093100	81080890	4485	4485	4485	4485	109
556	20240424	093000	80592025	4485	4490	4490	4485	12
557	20240424	092900	80538155	4470	4480	4480	4470	1966
558	20240424	092800	71737715	4480	4480	4480	4480	498
559	20240424	092700	69506675	4480	4475	4480	4475	1232
560	20240424	092600	63987325	4475	4475	4475	4475	165
561	20240424	092500	63248950	4475	4475	4475	4475	0
562	20240424	092400	63248950	4475	4480	4480	4475	27
563	20240424	092300	63128105	4480	4475	4480	4475	625
564	20240424	092200	60331220	4475	4475	4475	4475	0
565	20240424	092100	60331220	4475	4470	4480	4470	165
566	20240424	092000	59592195	4470	4475	4475	4470	56
567	20240424	091900	59341600	4475	4475	4475	4475	0
568	20240424	091800	59341600	4475	4470	4475	4470	503
569	20240424	091700	57090715	4470	4470	4470	4470	1278
570	20240424	091600	51378055	4470	4470	4470	4470	18
571	20240424	091500	51297595	4470	4465	4470	4460	1321
572	20240424	091400	45393265	4465	4465	4465	4460	273
573	20240424	091300	44175510	4465	4460	4465	4460	41
574	20240424	091200	43992455	4465	4465	4465	4465	239
575	20240424	091100	42925320	4460	4460	4460	4460	300
576	20240424	091000	41587320	4460	4465	4465	4460	2145
577	20240424	090900	32019895	4465	4465	4465	4465	272
578	20240424	090800	30805415	4460	4465	4465	4460	269
579	20240424	090700	29605340	4460	4465	4465	4460	480
580	20240424	090600	27463370	4465	4465	4465	4465	364
581	20240424	090500	25838110	4475	4465	4475	4465	188
582	20240424	090400	24998680	4465	4465	4475	4460	2707
583	20240424	090300	12913325	4475	4470	4475	4470	1203
584	20240424	090200	7533200	4475	4475	4475	4460	307
585	20240424	090100	6163765	4475	4475	4475	4475	3
586	20240424	090000	6150340	4460	4460	4460	4460	1379