KissMeData/024940/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	190200	539328290	4475	4475	4475	4475	1050
3	20240411	190100	539328290	4475	4475	4475	4475	0
4	20240411	190000	539328290	4475	4475	4475	4475	0
5	20240411	185900	539328290	4475	4475	4475	4475	0
6	20240411	185800	539328290	4475	4475	4475	4475	0
7	20240411	185700	539328290	4475	4475	4475	4475	0
8	20240411	185600	539328290	4475	4475	4475	4475	0
9	20240411	185500	539328290	4475	4475	4475	4475	0
10	20240411	185400	539328290	4475	4475	4475	4475	0
11	20240411	185300	539328290	4475	4475	4475	4475	0
12	20240411	185200	539328290	4475	4475	4475	4475	0
13	20240411	185100	539328290	4475	4475	4475	4475	0
14	20240411	185000	539328290	4475	4475	4475	4475	0
15	20240411	184900	539328290	4475	4475	4475	4475	0
16	20240411	184800	539328290	4475	4475	4475	4475	0
17	20240411	184700	539328290	4475	4475	4475	4475	0
18	20240411	184600	539328290	4475	4475	4475	4475	0
19	20240411	184500	539328290	4475	4475	4475	4475	0
20	20240411	184400	539328290	4475	4475	4475	4475	0
21	20240411	184300	539328290	4475	4475	4475	4475	0
22	20240411	184200	539328290	4475	4475	4475	4475	0
23	20240411	184100	539328290	4475	4475	4475	4475	0
24	20240411	184000	539328290	4475	4475	4475	4475	0
25	20240411	183900	539328290	4475	4475	4475	4475	0
26	20240411	183800	539328290	4475	4475	4475	4475	0
27	20240411	183700	539328290	4475	4475	4475	4475	0
28	20240411	183600	539328290	4475	4475	4475	4475	0
29	20240411	183500	539328290	4475	4475	4475	4475	0
30	20240411	183400	539328290	4475	4475	4475	4475	0
31	20240411	183300	539328290	4475	4475	4475	4475	0
32	20240411	183200	539328290	4475	4475	4475	4475	1050
33	20240411	183100	539328290	4475	4475	4475	4475	0
34	20240411	183000	539328290	4475	4475	4475	4475	0
35	20240411	182900	539328290	4475	4475	4475	4475	0
36	20240411	182800	539328290	4475	4475	4475	4475	0
37	20240411	182700	539328290	4475	4475	4475	4475	0
38	20240411	182600	539328290	4475	4475	4475	4475	0
39	20240411	182500	539328290	4475	4475	4475	4475	0
40	20240411	182400	539328290	4475	4475	4475	4475	0
41	20240411	182300	539328290	4475	4475	4475	4475	0
42	20240411	182200	539328290	4475	4475	4475	4475	0
43	20240411	182100	539328290	4475	4475	4475	4475	0
44	20240411	182000	539328290	4475	4475	4475	4475	0
45	20240411	181900	539328290	4475	4475	4475	4475	0
46	20240411	181800	539328290	4475	4475	4475	4475	0
47	20240411	181700	539328290	4475	4475	4475	4475	0
48	20240411	181600	539328290	4475	4475	4475	4475	0
49	20240411	181500	539328290	4475	4475	4475	4475	0
50	20240411	181400	539328290	4475	4475	4475	4475	0
51	20240411	181300	539328290	4475	4475	4475	4475	0
52	20240411	181200	539328290	4475	4475	4475	4475	0
53	20240411	181100	539328290	4475	4475	4475	4475	0
54	20240411	181000	539328290	4475	4475	4475	4475	0
55	20240411	180900	539328290	4475	4475	4475	4475	0
56	20240411	180800	539328290	4475	4475	4475	4475	0
57	20240411	180700	539328290	4475	4475	4475	4475	0
58	20240411	180600	539328290	4475	4475	4475	4475	0
59	20240411	180500	539328290	4475	4475	4475	4475	0
60	20240411	180400	539328290	4475	4475	4475	4475	0
61	20240411	180300	539328290	4475	4475	4475	4475	0
62	20240411	180200	539328290	4475	4475	4475	4475	1050
63	20240411	180100	539328290	4475	4475	4475	4475	0
64	20240411	180000	539328290	4475	4475	4475	4475	0
65	20240411	175900	539328290	4475	4475	4475	4475	0
66	20240411	175800	539328290	4475	4475	4475	4475	0
67	20240411	175700	539328290	4475	4475	4475	4475	0
68	20240411	175600	539328290	4475	4475	4475	4475	0
69	20240411	175500	539328290	4475	4475	4475	4475	0
70	20240411	175400	539328290	4475	4475	4475	4475	0
71	20240411	175300	539328290	4475	4475	4475	4475	0
72	20240411	175200	539328290	4475	4475	4475	4475	0
73	20240411	175100	539328290	4475	4475	4475	4475	0
74	20240411	175000	539328290	4475	4475	4475	4475	0
75	20240411	174900	539328290	4475	4475	4475	4475	0
76	20240411	174800	539328290	4475	4475	4475	4475	0
77	20240411	174700	539328290	4475	4475	4475	4475	0
78	20240411	174600	539328290	4475	4475	4475	4475	0
79	20240411	174500	539328290	4475	4475	4475	4475	0
80	20240411	174400	539328290	4475	4475	4475	4475	0
81	20240411	174300	539328290	4475	4475	4475	4475	0
82	20240411	174200	539328290	4475	4475	4475	4475	0
83	20240411	174100	539328290	4475	4475	4475	4475	0
84	20240411	174000	539328290	4475	4475	4475	4475	0
85	20240411	173900	539328290	4475	4475	4475	4475	0
86	20240411	173800	539328290	4475	4475	4475	4475	0
87	20240411	173700	539328290	4475	4475	4475	4475	0
88	20240411	173600	539328290	4475	4475	4475	4475	0
89	20240411	173500	539328290	4475	4475	4475	4475	0
90	20240411	173400	539328290	4475	4475	4475	4475	0
91	20240411	173300	539328290	4475	4475	4475	4475	0
92	20240411	173200	539328290	4475	4475	4475	4475	1050
93	20240411	173100	539328290	4475	4475	4475	4475	0
94	20240411	173000	539328290	4475	4475	4475	4475	0
95	20240411	172900	539328290	4475	4475	4475	4475	0
96	20240411	172800	539328290	4475	4475	4475	4475	0
97	20240411	172700	539328290	4475	4475	4475	4475	0
98	20240411	172600	539328290	4475	4475	4475	4475	0
99	20240411	172500	539328290	4475	4475	4475	4475	0
100	20240411	172400	539328290	4475	4475	4475	4475	0
101	20240411	172300	539328290	4475	4475	4475	4475	0
102	20240411	172200	539328290	4475	4475	4475	4475	0
103	20240411	172100	539328290	4475	4475	4475	4475	0
104	20240411	172000	539328290	4475	4475	4475	4475	0
105	20240411	171900	539328290	4475	4475	4475	4475	0
106	20240411	171800	539328290	4475	4475	4475	4475	0
107	20240411	171700	539328290	4475	4475	4475	4475	0
108	20240411	171600	539328290	4475	4475	4475	4475	0
109	20240411	171500	539328290	4475	4475	4475	4475	0
110	20240411	171400	539328290	4475	4475	4475	4475	0
111	20240411	171300	539328290	4475	4475	4475	4475	0
112	20240411	171200	539328290	4475	4475	4475	4475	0
113	20240411	171100	539328290	4475	4475	4475	4475	0
114	20240411	171000	539328290	4475	4475	4475	4475	0
115	20240411	170900	539328290	4475	4475	4475	4475	0
116	20240411	170800	539328290	4475	4475	4475	4475	0
117	20240411	170700	539328290	4475	4475	4475	4475	0
118	20240411	170600	539328290	4475	4475	4475	4475	0
119	20240411	170500	539328290	4475	4475	4475	4475	0
120	20240411	170400	539328290	4475	4475	4475	4475	0
121	20240411	170300	539328290	4475	4475	4475	4475	0
122	20240411	170200	539328290	4475	4475	4475	4475	1050
123	20240411	170100	539328290	4475	4475	4475	4475	0
124	20240411	170000	539328290	4475	4475	4475	4475	0
125	20240411	165900	539328290	4475	4475	4475	4475	0
126	20240411	165800	539328290	4475	4475	4475	4475	0
127	20240411	165700	539328290	4475	4475	4475	4475	0
128	20240411	165600	539328290	4475	4475	4475	4475	0
129	20240411	165500	539328290	4475	4475	4475	4475	0
130	20240411	165400	539328290	4475	4475	4475	4475	0
131	20240411	165300	539328290	4475	4475	4475	4475	0
132	20240411	165200	539328290	4475	4475	4475	4475	0
133	20240411	165100	539328290	4475	4475	4475	4475	0
134	20240411	165000	539328290	4475	4475	4475	4475	0
135	20240411	164900	539328290	4475	4475	4475	4475	0
136	20240411	164800	539328290	4475	4475	4475	4475	0
137	20240411	164700	539328290	4475	4475	4475	4475	0
138	20240411	164600	539328290	4475	4475	4475	4475	0
139	20240411	164500	539328290	4475	4475	4475	4475	0
140	20240411	164400	539328290	4475	4475	4475	4475	0
141	20240411	164300	539328290	4475	4475	4475	4475	0
142	20240411	164200	539328290	4475	4475	4475	4475	0
143	20240411	164100	539328290	4475	4475	4475	4475	0
144	20240411	164000	539328290	4475	4475	4475	4475	0
145	20240411	163900	539328290	4475	4475	4475	4475	0
146	20240411	163800	539328290	4475	4475	4475	4475	0
147	20240411	163700	539328290	4475	4475	4475	4475	0
148	20240411	163600	539328290	4475	4475	4475	4475	0
149	20240411	163500	539328290	4475	4475	4475	4475	0
150	20240411	163400	539328290	4475	4475	4475	4475	0
151	20240411	163300	539328290	4475	4475	4475	4475	0
152	20240411	163200	539328290	4475	4475	4475	4475	1050
153	20240411	163100	539328290	4475	4475	4475	4475	0
154	20240411	163000	539328290	4475	4475	4475	4475	0
155	20240411	162900	539328290	4475	4475	4475	4475	0
156	20240411	162800	539328290	4475	4475	4475	4475	0
157	20240411	162700	539328290	4475	4475	4475	4475	0
158	20240411	162600	539328290	4475	4475	4475	4475	0
159	20240411	162500	539328290	4475	4475	4475	4475	0
160	20240411	162400	539328290	4475	4475	4475	4475	0
161	20240411	162300	539328290	4475	4475	4475	4475	0
162	20240411	162200	539328290	4475	4475	4475	4475	0
163	20240411	162100	539328290	4475	4475	4475	4475	0
164	20240411	162000	539328290	4475	4475	4475	4475	0
165	20240411	161900	539328290	4475	4475	4475	4475	0
166	20240411	161800	539328290	4475	4475	4475	4475	0
167	20240411	161700	539328290	4475	4475	4475	4475	0
168	20240411	161600	539328290	4475	4475	4475	4475	0
169	20240411	161500	539328290	4475	4475	4475	4475	0
170	20240411	161400	539328290	4475	4475	4475	4475	0
171	20240411	161300	539328290	4475	4475	4475	4475	0
172	20240411	161200	539328290	4475	4475	4475	4475	0
173	20240411	161100	539328290	4475	4475	4475	4475	0
174	20240411	161000	539328290	4475	4475	4475	4475	0
175	20240411	160900	539328290	4475	4475	4475	4475	0
176	20240411	160800	539328290	4475	4475	4475	4475	0
177	20240411	160700	539328290	4475	4475	4475	4475	0
178	20240411	160600	539328290	4475	4475	4475	4475	0
179	20240411	160500	539328290	4475	4475	4475	4475	0
180	20240411	160400	539328290	4475	4475	4475	4475	0
181	20240411	160300	539328290	4475	4475	4475	4475	0
182	20240411	160200	539328290	4475	4475	4475	4475	1050
183	20240411	160100	539328290	4475	4475	4475	4475	0
184	20240411	160000	539328290	4475	4475	4475	4475	0
185	20240411	155900	539328290	4475	4475	4475	4475	0
186	20240411	155800	539328290	4475	4475	4475	4475	0
187	20240411	155700	539328290	4475	4475	4475	4475	0
188	20240411	155600	539328290	4475	4475	4475	4475	0
189	20240411	155500	539328290	4475	4475	4475	4475	0
190	20240411	155400	539328290	4475	4475	4475	4475	0
191	20240411	155300	539328290	4475	4475	4475	4475	0
192	20240411	155200	539328290	4475	4475	4475	4475	0
193	20240411	155100	539328290	4475	4475	4475	4475	0
194	20240411	155000	539328290	4475	4475	4475	4475	0
195	20240411	154900	539328290	4475	4475	4475	4475	0
196	20240411	154800	539328290	4475	4475	4475	4475	0
197	20240411	154700	539328290	4475	4475	4475	4475	0
198	20240411	154600	539328290	4475	4475	4475	4475	0
199	20240411	154500	539328290	4475	4475	4475	4475	0
200	20240411	154400	539328290	4475	4475	4475	4475	0
201	20240411	154300	539328290	4475	4475	4475	4475	0
202	20240411	154200	539328290	4475	4475	4475	4475	0
203	20240411	154100	539328290	4475	4475	4475	4475	0
204	20240411	154000	539328290	4475	4475	4475	4475	0
205	20240411	153900	539328290	4475	4475	4475	4475	0
206	20240411	153800	539328290	4475	4475	4475	4475	0
207	20240411	153700	539328290	4475	4475	4475	4475	0
208	20240411	153600	539328290	4475	4475	4475	4475	0
209	20240411	153500	539328290	4475	4475	4475	4475	0
210	20240411	153400	539328290	4475	4475	4475	4475	0
211	20240411	153300	539328290	4475	4475	4475	4475	0
212	20240411	153200	539328290	4475	4475	4475	4475	1050
213	20240411	153100	539328290	4475	4475	4475	4475	0
214	20240411	153000	539328290	4475	4475	4475	4475	1050
215	20240411	152900	534629540	4495	4495	4495	4495	0
216	20240411	152800	534629540	4495	4495	4495	4495	0
217	20240411	152700	534629540	4495	4495	4495	4495	0
218	20240411	152600	534629540	4495	4495	4495	4495	0
219	20240411	152500	534629540	4495	4495	4495	4495	0
220	20240411	152400	534629540	4495	4495	4495	4495	0
221	20240411	152300	534629540	4495	4495	4495	4495	0
222	20240411	152200	534629540	4495	4495	4495	4495	0
223	20240411	152100	534629540	4495	4495	4495	4495	0
224	20240411	152000	534629540	4495	4495	4495	4495	0
225	20240411	151900	534629540	4495	4495	4495	4495	0
226	20240411	151800	534629540	4495	4495	4495	4495	6
227	20240411	151700	534602570	4495	4495	4495	4495	3
228	20240411	151600	534589085	4495	4495	4495	4495	3
229	20240411	151500	534575600	4495	4490	4495	4490	58
230	20240411	151400	534315165	4495	4495	4495	4495	7
231	20240411	151300	534283700	4490	4490	4490	4490	8
232	20240411	151200	534247780	4500	4500	4500	4500	0
233	20240411	151100	534247780	4500	4495	4500	4495	2
234	20240411	151000	534238785	4495	4495	4495	4495	1
235	20240411	150900	534234290	4500	4500	4500	4500	5
236	20240411	150800	534211790	4500	4500	4500	4500	26
237	20240411	150700	534094790	4485	4485	4485	4485	0
238	20240411	150600	534094790	4485	4495	4495	4485	198
239	20240411	150500	533205665	4495	4495	4495	4495	0
240	20240411	150400	533205665	4495	4500	4500	4495	7
241	20240411	150300	533174180	4500	4500	4500	4500	21
242	20240411	150200	533079680	4480	4495	4495	4480	151
243	20240411	150100	532402155	4495	4500	4500	4495	100
244	20240411	150000	531952650	4505	4500	4505	4500	5
245	20240411	145900	531930145	4505	4505	4505	4505	0
246	20240411	145800	531930145	4505	4500	4505	4500	103
247	20240411	145700	531466140	4500	4500	4500	4500	17
248	20240411	145600	531389640	4500	4505	4505	4500	201
249	20240411	145500	530485135	4505	4505	4505	4505	0
250	20240411	145400	530485135	4505	4505	4505	4505	255
251	20240411	145300	529336360	4505	4500	4505	4500	488
252	20240411	145200	527140310	4500	4500	4500	4500	10
253	20240411	145100	527095310	4500	4500	4500	4500	5
254	20240411	145000	527072810	4500	4495	4500	4490	85
255	20240411	144900	526690750	4495	4500	4500	4495	103
256	20240411	144800	526227760	4500	4500	4500	4500	0
257	20240411	144700	526227760	4500	4500	4500	4500	0
258	20240411	144600	526227760	4500	4500	4500	4500	1
259	20240411	144500	526223260	4500	4500	4500	4500	2
260	20240411	144400	526214260	4500	4500	4500	4500	1
261	20240411	144300	526209760	4500	4500	4500	4500	0
262	20240411	144200	526209760	4500	4500	4500	4500	1
263	20240411	144100	526205260	4495	4495	4495	4495	8
264	20240411	144000	526169300	4495	4495	4495	4495	0
265	20240411	143900	526169300	4495	4495	4495	4495	22
266	20240411	143800	526070410	4495	4495	4495	4495	20
267	20240411	143700	525980510	4495	4490	4495	4490	126
268	20240411	143600	525414510	4490	4490	4490	4490	26
269	20240411	143500	525297770	4495	4495	4495	4495	0
270	20240411	143400	525297770	4495	4490	4495	4490	153
271	20240411	143300	524610785	4495	4495	4495	4495	0
272	20240411	143200	524610785	4495	4495	4495	4495	1
273	20240411	143100	524606290	4495	4495	4495	4495	0
274	20240411	143000	524606290	4495	4495	4495	4495	1
275	20240411	142900	524601795	4495	4495	4495	4495	0
276	20240411	142800	524601795	4495	4495	4495	4495	1
277	20240411	142700	524597300	4500	4500	4500	4500	0
278	20240411	142600	524597300	4500	4500	4500	4500	0
279	20240411	142500	524597300	4500	4500	4500	4500	0
280	20240411	142400	524597300	4500	4500	4500	4500	0
281	20240411	142300	524597300	4500	4495	4500	4480	2445
282	20240411	142200	513614255	4490	4485	4490	4485	1027
283	20240411	142100	509003030	4490	4490	4490	4490	0
284	20240411	142000	509003030	4490	4485	4490	4485	3634
285	20240411	141900	492687620	4485	4485	4485	4485	0
286	20240411	141800	492687620	4485	4485	4485	4485	100
287	20240411	141700	492239120	4490	4490	4490	4490	0
288	20240411	141600	492239120	4490	4490	4490	4490	0
289	20240411	141500	492239120	4490	4490	4490	4490	2
290	20240411	141400	492230140	4490	4490	4490	4490	80
291	20240411	141300	491870940	4490	4490	4490	4490	2
292	20240411	141200	491861960	4490	4490	4490	4490	87
293	20240411	141100	491471330	4490	4490	4490	4490	295
294	20240411	141000	490146780	4490	4490	4490	4490	0
295	20240411	140900	490146780	4490	4490	4490	4490	0
296	20240411	140800	490146780	4490	4490	4490	4490	42
297	20240411	140700	489958200	4490	4490	4490	4490	0
298	20240411	140600	489958200	4490	4490	4490	4490	0
299	20240411	140500	489958200	4490	4490	4490	4490	22
300	20240411	140400	489859420	4490	4490	4490	4490	0
301	20240411	140300	489859420	4490	4490	4490	4490	0
302	20240411	140200	489859420	4490	4490	4490	4490	229
303	20240411	140100	488831210	4490	4490	4490	4490	30
304	20240411	140000	488696510	4495	4495	4495	4495	0
305	20240411	135900	488696510	4495	4495	4495	4495	0
306	20240411	135800	488696510	4495	4495	4495	4495	0
307	20240411	135700	488696510	4495	4495	4495	4495	0
308	20240411	135600	488696510	4495	4495	4495	4495	30
309	20240411	135500	488561660	4495	4495	4495	4495	100
310	20240411	135400	488112160	4495	4495	4495	4495	1
311	20240411	135300	488107665	4490	4490	4490	4490	0
312	20240411	135200	488107665	4490	4490	4490	4490	0
313	20240411	135100	488107665	4490	4490	4490	4490	0
314	20240411	135000	488107665	4490	4490	4490	4490	0
315	20240411	134900	488107665	4490	4490	4490	4490	100
316	20240411	134800	487658665	4490	4490	4490	4490	0
317	20240411	134700	487658665	4490	4490	4490	4490	0
318	20240411	134600	487658665	4490	4490	4490	4490	0
319	20240411	134500	487658665	4490	4495	4495	4490	340
320	20240411	134400	486132055	4495	4495	4495	4495	0
321	20240411	134300	486132055	4495	4495	4495	4495	5
322	20240411	134200	486109580	4495	4495	4495	4495	0
323	20240411	134100	486109580	4495	4495	4495	4495	0
324	20240411	134000	486109580	4495	4495	4495	4495	0
325	20240411	133900	486109580	4495	4495	4495	4495	0
326	20240411	133800	486109580	4495	4495	4495	4495	5
327	20240411	133700	486087105	4495	4495	4495	4495	2043
328	20240411	133600	476903820	4495	4495	4495	4495	1168
329	20240411	133500	471653660	4500	4500	4500	4500	3
330	20240411	133400	471640160	4495	4495	4495	4495	25
331	20240411	133300	471527785	4495	4495	4495	4495	150
332	20240411	133200	470853535	4495	4495	4495	4495	100
333	20240411	133100	470404035	4495	4495	4495	4495	100
334	20240411	133000	469954535	4500	4505	4505	4500	2
335	20240411	132900	469945530	4485	4500	4510	4485	1011
336	20240411	132800	465397615	4485	4485	4485	4485	0
337	20240411	132700	465397615	4485	4485	4485	4485	0
338	20240411	132600	465397615	4485	4485	4485	4485	6
339	20240411	132500	465370705	4500	4500	4500	4500	0
340	20240411	132400	465370705	4500	4500	4500	4500	0
341	20240411	132300	465370705	4500	4500	4500	4500	230
342	20240411	132200	464335705	4500	4500	4500	4500	0
343	20240411	132100	464335705	4500	4500	4500	4500	0
344	20240411	132000	464335705	4500	4500	4500	4500	269
345	20240411	131900	463125205	4480	4490	4490	4480	239
346	20240411	131800	462054470	4500	4500	4500	4500	300
347	20240411	131700	460704470	4495	4495	4495	4495	0
348	20240411	131600	460704470	4495	4495	4495	4495	202
349	20240411	131500	459796480	4500	4490	4500	4490	668
350	20240411	131400	456797150	4500	4490	4500	4490	497
351	20240411	131300	454565610	4500	4485	4500	4485	103
352	20240411	131200	454103575	4480	4480	4480	4480	2
353	20240411	131100	454094615	4485	4485	4485	4485	0
354	20240411	131000	454094615	4485	4470	4485	4470	25
355	20240411	130900	453982845	4470	4470	4470	4470	114
356	20240411	130800	453473265	4465	4465	4465	4465	10
357	20240411	130700	453428615	4465	4465	4465	4465	0
358	20240411	130600	453428615	4465	4465	4465	4465	0
359	20240411	130500	453428615	4465	4465	4465	4465	2
360	20240411	130400	453419685	4470	4470	4470	4470	1
361	20240411	130300	453415215	4470	4470	4470	4470	0
362	20240411	130200	453415215	4470	4470	4470	4470	7
363	20240411	130100	453383925	4470	4470	4470	4470	2
364	20240411	130000	453374985	4470	4470	4470	4470	0
365	20240411	125900	453374985	4470	4470	4470	4470	0
366	20240411	125800	453374985	4470	4470	4470	4470	1
367	20240411	125700	453370515	4470	4470	4470	4470	0
368	20240411	125600	453370515	4470	4470	4470	4470	0
369	20240411	125500	453370515	4470	4470	4470	4470	0
370	20240411	125400	453370515	4470	4450	4470	4445	1571
371	20240411	125300	446383090	4465	4465	4465	4465	0
372	20240411	125200	446383090	4465	4465	4465	4465	0
373	20240411	125100	446383090	4465	4465	4465	4465	1000
374	20240411	125000	441918090	4465	4465	4465	4465	0
375	20240411	124900	441918090	4465	4465	4465	4465	0
376	20240411	124800	441918090	4465	4465	4465	4465	200
377	20240411	124700	441025090	4445	4460	4460	4445	1000
378	20240411	124600	436576470	4465	4465	4465	4465	1
379	20240411	124500	436572005	4465	4465	4465	4465	0
380	20240411	124400	436572005	4465	4465	4465	4465	1
381	20240411	124300	436567540	4465	4465	4465	4465	3
382	20240411	124200	436554145	4460	4460	4460	4460	57
383	20240411	124100	436299925	4465	4465	4465	4465	816
384	20240411	124000	432656485	4465	4465	4465	4465	2
385	20240411	123900	432647555	4465	4465	4465	4465	3
386	20240411	123800	432634160	4465	4465	4465	4465	0
387	20240411	123700	432634160	4465	4465	4465	4465	0
388	20240411	123600	432634160	4465	4465	4465	4465	103
389	20240411	123500	432174265	4465	4465	4465	4465	3
390	20240411	123400	432160870	4455	4450	4455	4450	75
391	20240411	123300	431826770	4455	4455	4455	4455	0
392	20240411	123200	431826770	4455	4455	4455	4455	0
393	20240411	123100	431826770	4455	4455	4455	4455	2
394	20240411	123000	431817860	4445	4445	4445	4445	660
395	20240411	122900	428884160	4445	4445	4445	4445	189
396	20240411	122800	428044055	4450	4450	4450	4450	707
397	20240411	122700	424897905	4450	4450	4450	4450	0
398	20240411	122600	424897905	4450	4455	4455	4450	30
399	20240411	122500	424764395	4450	4450	4450	4450	370
400	20240411	122400	423117895	4450	4460	4460	4450	1130
401	20240411	122300	418085990	4465	4475	4475	4465	1500
402	20240411	122200	411388480	4470	4470	4470	4470	375
403	20240411	122100	409712230	4470	4470	4470	4470	0
404	20240411	122000	409712230	4470	4475	4475	4470	1761
405	20240411	121900	401837380	4480	4480	4480	4480	2
406	20240411	121800	401828420	4480	4480	4480	4480	532
407	20240411	121700	399445060	4485	4485	4485	4485	0
408	20240411	121600	399445060	4485	4485	4485	4485	0
409	20240411	121500	399445060	4485	4485	4485	4485	0
410	20240411	121400	399445060	4485	4485	4485	4485	40
411	20240411	121300	399265660	4485	4485	4485	4485	73
412	20240411	121200	398938255	4490	4490	4490	4490	0
413	20240411	121100	398938255	4490	4485	4490	4485	11
414	20240411	121000	398888915	4485	4485	4485	4485	30
415	20240411	120900	398754365	4485	4485	4485	4485	11
416	20240411	120800	398705030	4485	4485	4485	4485	0
417	20240411	120700	398705030	4485	4485	4485	4485	0
418	20240411	120600	398705030	4485	4485	4485	4485	0
419	20240411	120500	398705030	4485	4485	4485	4485	1208
420	20240411	120400	393287150	4485	4490	4490	4485	14
421	20240411	120300	393224340	4500	4500	4500	4500	0
422	20240411	120200	393224340	4500	4500	4500	4500	0
423	20240411	120100	393224340	4500	4500	4500	4500	0
424	20240411	120000	393224340	4500	4500	4500	4500	56
425	20240411	115900	392972340	4500	4500	4500	4500	932
426	20240411	115800	388778340	4500	4495	4500	4495	168
427	20240411	115700	388022450	4490	4490	4490	4490	570
428	20240411	115600	385463150	4475	4475	4475	4475	0
429	20240411	115500	385463150	4475	4475	4475	4475	0
430	20240411	115400	385463150	4475	4475	4475	4475	0
431	20240411	115300	385463150	4475	4475	4475	4475	0
432	20240411	115200	385463150	4475	4475	4475	4475	0
433	20240411	115100	385463150	4475	4475	4475	4475	0
434	20240411	115000	385463150	4475	4475	4475	4475	1
435	20240411	114900	385458675	4490	4490	4490	4490	510
436	20240411	114800	383168775	4470	4470	4470	4470	0
437	20240411	114700	383168775	4470	4470	4470	4470	0
438	20240411	114600	383168775	4470	4470	4470	4470	0
439	20240411	114500	383168775	4470	4490	4490	4470	291
440	20240411	114400	381867785	4480	4480	4480	4480	27
441	20240411	114300	381746825	4490	4490	4490	4490	0
442	20240411	114200	381746825	4490	4490	4490	4490	1
443	20240411	114100	381742335	4490	4490	4490	4490	5
444	20240411	114000	381719885	4485	4485	4485	4485	0
445	20240411	113900	381719885	4485	4490	4490	4485	509
446	20240411	113800	379436975	4490	4490	4490	4490	0
447	20240411	113700	379436975	4490	4490	4490	4490	0
448	20240411	113600	379436975	4490	4490	4490	4490	0
449	20240411	113500	379436975	4490	4490	4490	4490	0
450	20240411	113400	379436975	4490	4490	4490	4490	0
451	20240411	113300	379436975	4490	4490	4490	4490	0
452	20240411	113200	379436975	4490	4490	4490	4490	1
453	20240411	113100	379432485	4480	4480	4480	4480	1
454	20240411	113000	379428005	4490	4490	4490	4490	0
455	20240411	112900	379428005	4490	4490	4490	4490	0
456	20240411	112800	379428005	4490	4490	4490	4490	10
457	20240411	112700	379383105	4465	4485	4485	4465	45
458	20240411	112600	379181625	4490	4490	4490	4490	0
459	20240411	112500	379181625	4490	4490	4490	4490	0
460	20240411	112400	379181625	4490	4500	4500	4490	103
461	20240411	112300	378718155	4500	4500	4500	4500	0
462	20240411	112200	378718155	4500	4500	4500	4500	0
463	20240411	112100	378718155	4500	4500	4500	4500	0
464	20240411	112000	378718155	4500	4500	4500	4500	1
465	20240411	111900	378713655	4495	4495	4495	4495	0
466	20240411	111800	378713655	4495	4495	4495	4495	1
467	20240411	111700	378709160	4495	4495	4495	4495	1
468	20240411	111600	378704665	4500	4500	4500	4500	0
469	20240411	111500	378704665	4500	4500	4500	4500	0
470	20240411	111400	378704665	4500	4500	4500	4500	0
471	20240411	111300	378704665	4500	4500	4500	4500	3
472	20240411	111200	378691165	4500	4500	4500	4500	0
473	20240411	111100	378691165	4500	4495	4500	4495	1416
474	20240411	111000	372321700	4495	4495	4495	4495	28
475	20240411	110900	372195840	4495	4495	4495	4495	0
476	20240411	110800	372195840	4495	4495	4495	4495	114
477	20240411	110700	371683410	4495	4490	4495	4490	3
478	20240411	110600	371669935	4495	4495	4495	4495	0
479	20240411	110500	371669935	4495	4495	4495	4495	0
480	20240411	110400	371669935	4495	4495	4495	4495	0
481	20240411	110300	371669935	4495	4495	4495	4495	0
482	20240411	110200	371669935	4495	4495	4495	4495	14
483	20240411	110100	371607005	4495	4495	4495	4495	11
484	20240411	110000	371557560	4495	4490	4495	4490	6
485	20240411	105900	371530610	4495	4495	4495	4495	26
486	20240411	105800	371413740	4495	4495	4495	4495	0
487	20240411	105700	371413740	4495	4490	4495	4490	200
488	20240411	105600	370514790	4500	4500	4500	4500	1
489	20240411	105500	370510290	4480	4490	4500	4480	21
490	20240411	105400	370416090	4500	4500	4500	4500	0
491	20240411	105300	370416090	4500	4500	4500	4500	312
492	20240411	105200	369012090	4505	4505	4505	4505	0
493	20240411	105100	369012090	4505	4495	4505	4485	438
494	20240411	105000	367041705	4485	4485	4485	4485	1
495	20240411	104900	367037220	4475	4475	4475	4475	0
496	20240411	104800	367037220	4475	4470	4475	4470	128
497	20240411	104700	366464935	4455	4455	4455	4455	500
498	20240411	104600	364237435	4450	4450	4450	4450	0
499	20240411	104500	364237435	4450	4450	4450	4450	0
500	20240411	104400	364237435	4450	4450	4450	4450	0
501	20240411	104300	364237435	4450	4465	4470	4450	1022
502	20240411	104200	359680865	4450	4450	4450	4450	10
503	20240411	104100	359636365	4460	4460	4460	4460	210
504	20240411	104000	358699765	4460	4460	4460	4460	381
505	20240411	103900	357000505	4460	4460	4460	4460	47
506	20240411	103800	356790885	4460	4460	4460	4460	0
507	20240411	103700	356790885	4460	4450	4460	4450	2
508	20240411	103600	356781975	4455	4455	4455	4455	0
509	20240411	103500	356781975	4455	4450	4460	4450	205
510	20240411	103400	355869690	4450	4445	4450	4445	6073
511	20240411	103300	328846205	4440	4440	4440	4440	734
512	20240411	103200	325587245	4445	4445	4445	4445	25
513	20240411	103100	325476120	4445	4445	4445	4445	1
514	20240411	103000	325471675	4445	4445	4445	4445	13
515	20240411	102900	325413890	4445	4445	4445	4445	10
516	20240411	102800	325369440	4445	4445	4445	4445	0
517	20240411	102700	325369440	4445	4445	4445	4445	266
518	20240411	102600	324187070	4445	4445	4445	4445	223
519	20240411	102500	323195835	4445	4445	4445	4445	280
520	20240411	102400	321951235	4440	4440	4440	4440	291
521	20240411	102300	320659195	4440	4440	4440	4440	0
522	20240411	102200	320659195	4440	4440	4440	4440	0
523	20240411	102100	320659195	4440	4440	4440	4440	1
524	20240411	102000	320654755	4435	4435	4435	4435	0
525	20240411	101900	320654755	4435	4435	4435	4435	56
526	20240411	101800	320406395	4430	4430	4430	4430	768
527	20240411	101700	317004155	4435	4435	4435	4435	21
528	20240411	101600	316911020	4435	4435	4435	4435	0
529	20240411	101500	316911020	4435	4435	4435	4435	0
530	20240411	101400	316911020	4435	4435	4435	4435	15
531	20240411	101300	316844495	4435	4435	4435	4435	0
532	20240411	101200	316844495	4435	4435	4435	4435	0
533	20240411	101100	316844495	4435	4435	4435	4435	109
534	20240411	101000	316361080	4435	4435	4435	4435	201
535	20240411	100900	315469645	4430	4430	4430	4430	1
536	20240411	100800	315465215	4435	4435	4435	4435	0
537	20240411	100700	315465215	4435	4435	4435	4435	78
538	20240411	100600	315119285	4435	4435	4435	4435	0
539	20240411	100500	315119285	4435	4430	4435	4430	210
540	20240411	100400	314188980	4430	4425	4430	4425	120
541	20240411	100300	313657395	4420	4420	4420	4420	26
542	20240411	100200	313542475	4420	4420	4420	4420	4
543	20240411	100100	313524795	4415	4415	4415	4415	5
544	20240411	100000	313502720	4415	4410	4415	4410	13
545	20240411	095900	313445330	4410	4410	4410	4410	224
546	20240411	095800	312457490	4410	4410	4410	4410	21
547	20240411	095700	312364880	4410	4410	4410	4410	358
548	20240411	095600	310786100	4390	4390	4390	4390	0
549	20240411	095500	310786100	4390	4405	4405	4390	6100
550	20240411	095400	283977360	4405	4410	4410	4405	2
551	20240411	095300	283968545	4415	4415	4415	4415	1
552	20240411	095200	283964130	4400	4405	4405	4395	1916
553	20240411	095100	275533835	4420	4420	4420	4420	102
554	20240411	095000	275082995	4420	4420	4420	4420	1
555	20240411	094900	275078575	4400	4405	4405	4400	101
556	20240411	094800	274634040	4410	4415	4415	4410	91
557	20240411	094700	274232725	4420	4420	4420	4420	21
558	20240411	094600	274139905	4400	4430	4430	4400	6823
559	20240411	094500	244092845	4435	4435	4435	4435	2
560	20240411	094400	244083975	4435	4435	4435	4435	3
561	20240411	094300	244070670	4435	4435	4435	4435	0
562	20240411	094200	244070670	4435	4435	4435	4435	500
563	20240411	094100	241853170	4410	4410	4410	4410	0
564	20240411	094000	241853170	4410	4425	4425	4410	91
565	20240411	093900	241451815	4430	4430	4430	4430	500
566	20240411	093800	239236815	4430	4430	4430	4430	1
567	20240411	093700	239232385	4410	4410	4410	4410	23
568	20240411	093600	239130955	4405	4405	4405	4405	612
569	20240411	093500	236435095	4405	4395	4405	4390	981
570	20240411	093400	232125000	4395	4405	4405	4395	2404
571	20240411	093300	221546370	4400	4415	4415	4400	8502
572	20240411	093200	184091555	4430	4430	4430	4430	100
573	20240411	093100	183648555	4430	4425	4430	4425	100
574	20240411	093000	183205850	4425	4425	4425	4425	20
575	20240411	092900	183117350	4430	4430	4430	4430	20
576	20240411	092800	183028750	4430	4410	4430	4405	201
577	20240411	092700	182142395	4430	4430	4430	4430	1
578	20240411	092600	182137965	4410	4420	4420	4410	1500
579	20240411	092500	175522710	4425	4410	4425	4410	328
580	20240411	092400	174072860	4405	4410	4410	4405	450
581	20240411	092300	172090360	4405	4420	4420	4400	2056
582	20240411	092200	163042395	4420	4430	4435	4400	2337
583	20240411	092100	152720305	4435	4435	4435	4420	4759
584	20240411	092000	131656060	4435	4435	4435	4435	13
585	20240411	091900	131598405	4425	4460	4460	4425	7504
586	20240411	091800	98362590	4455	4460	4460	4455	97
587	20240411	091700	97929975	4470	4470	4470	4470	0
588	20240411	091600	97929975	4470	4470	4470	4470	1
589	20240411	091500	97925505	4470	4470	4470	4470	12
590	20240411	091400	97871865	4470	4480	4480	4465	123
591	20240411	091300	97321795	4475	4545	4550	4475	3000
592	20240411	091200	83746240	4550	4535	4550	4505	378
593	20240411	091100	82029305	4545	4515	4545	4510	1018
594	20240411	091000	77432915	4515	4440	4515	4440	213
595	20240411	090900	76481805	4435	4435	4435	4435	59
596	20240411	090800	76220140	4430	4435	4435	4430	124
597	20240411	090700	75670250	4445	4430	4445	4425	2048
598	20240411	090600	66599910	4435	4445	4445	4435	132
599	20240411	090500	66014175	4450	4465	4465	4450	2938
600	20240411	090400	52926435	4460	4515	4515	4460	3497
601	20240411	090300	37289490	4515	4470	4515	4470	933
602	20240411	090200	33095085	4470	4500	4500	4425	1726
603	20240411	090100	25387780	4505	4540	4540	4500	2209
604	20240411	090000	15409355	4545	4590	4590	4545	3362