KissMeData/033530/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191600	432444140	5880	5880	5880	5880	2693
3	20240424	191500	432444140	5880	5880	5880	5880	0
4	20240424	191400	432444140	5880	5880	5880	5880	0
5	20240424	191300	432444140	5880	5880	5880	5880	0
6	20240424	191200	432444140	5880	5880	5880	5880	0
7	20240424	191100	432444140	5880	5880	5880	5880	0
8	20240424	191000	432444140	5880	5880	5880	5880	0
9	20240424	190900	432444140	5880	5880	5880	5880	0
10	20240424	190800	432444140	5880	5880	5880	5880	0
11	20240424	190700	432444140	5880	5880	5880	5880	0
12	20240424	190600	432444140	5880	5880	5880	5880	0
13	20240424	190500	432444140	5880	5880	5880	5880	0
14	20240424	190400	432444140	5880	5880	5880	5880	0
15	20240424	190300	432444140	5880	5880	5880	5880	0
16	20240424	190200	432444140	5880	5880	5880	5880	0
17	20240424	190100	432444140	5880	5880	5880	5880	0
18	20240424	190000	432444140	5880	5880	5880	5880	0
19	20240424	185900	432444140	5880	5880	5880	5880	0
20	20240424	185800	432444140	5880	5880	5880	5880	0
21	20240424	185700	432444140	5880	5880	5880	5880	0
22	20240424	185600	432444140	5880	5880	5880	5880	0
23	20240424	185500	432444140	5880	5880	5880	5880	0
24	20240424	185400	432444140	5880	5880	5880	5880	0
25	20240424	185300	432444140	5880	5880	5880	5880	0
26	20240424	185200	432444140	5880	5880	5880	5880	0
27	20240424	185100	432444140	5880	5880	5880	5880	0
28	20240424	185000	432444140	5880	5880	5880	5880	0
29	20240424	184900	432444140	5880	5880	5880	5880	0
30	20240424	184800	432444140	5880	5880	5880	5880	0
31	20240424	184700	432444140	5880	5880	5880	5880	0
32	20240424	184600	432444140	5880	5880	5880	5880	2693
33	20240424	184500	432444140	5880	5880	5880	5880	0
34	20240424	184400	432444140	5880	5880	5880	5880	0
35	20240424	184300	432444140	5880	5880	5880	5880	0
36	20240424	184200	432444140	5880	5880	5880	5880	0
37	20240424	184100	432444140	5880	5880	5880	5880	0
38	20240424	184000	432444140	5880	5880	5880	5880	0
39	20240424	183900	432444140	5880	5880	5880	5880	0
40	20240424	183800	432444140	5880	5880	5880	5880	0
41	20240424	183700	432444140	5880	5880	5880	5880	0
42	20240424	183600	432444140	5880	5880	5880	5880	0
43	20240424	183500	432444140	5880	5880	5880	5880	0
44	20240424	183400	432444140	5880	5880	5880	5880	0
45	20240424	183300	432444140	5880	5880	5880	5880	0
46	20240424	183200	432444140	5880	5880	5880	5880	0
47	20240424	183100	432444140	5880	5880	5880	5880	0
48	20240424	183000	432444140	5880	5880	5880	5880	0
49	20240424	182900	432444140	5880	5880	5880	5880	0
50	20240424	182800	432444140	5880	5880	5880	5880	0
51	20240424	182700	432444140	5880	5880	5880	5880	0
52	20240424	182600	432444140	5880	5880	5880	5880	0
53	20240424	182500	432444140	5880	5880	5880	5880	0
54	20240424	182400	432444140	5880	5880	5880	5880	0
55	20240424	182300	432444140	5880	5880	5880	5880	0
56	20240424	182200	432444140	5880	5880	5880	5880	0
57	20240424	182100	432444140	5880	5880	5880	5880	0
58	20240424	182000	432444140	5880	5880	5880	5880	0
59	20240424	181900	432444140	5880	5880	5880	5880	0
60	20240424	181800	432444140	5880	5880	5880	5880	0
61	20240424	181700	432444140	5880	5880	5880	5880	0
62	20240424	181600	432444140	5880	5880	5880	5880	2693
63	20240424	181500	432444140	5880	5880	5880	5880	0
64	20240424	181400	432444140	5880	5880	5880	5880	0
65	20240424	181300	432444140	5880	5880	5880	5880	0
66	20240424	181200	432444140	5880	5880	5880	5880	0
67	20240424	181100	432444140	5880	5880	5880	5880	0
68	20240424	181000	432444140	5880	5880	5880	5880	0
69	20240424	180900	432444140	5880	5880	5880	5880	0
70	20240424	180800	432444140	5880	5880	5880	5880	0
71	20240424	180700	432444140	5880	5880	5880	5880	0
72	20240424	180600	432444140	5880	5880	5880	5880	0
73	20240424	180500	432444140	5880	5880	5880	5880	0
74	20240424	180400	432444140	5880	5880	5880	5880	0
75	20240424	180300	432444140	5880	5880	5880	5880	0
76	20240424	180200	432444140	5880	5880	5880	5880	0
77	20240424	180100	432444140	5880	5880	5880	5880	0
78	20240424	180000	432444140	5880	5880	5880	5880	0
79	20240424	175900	432444140	5880	5880	5880	5880	0
80	20240424	175800	432444140	5880	5880	5880	5880	0
81	20240424	175700	432444140	5880	5880	5880	5880	0
82	20240424	175600	432444140	5880	5880	5880	5880	0
83	20240424	175500	432444140	5880	5880	5880	5880	0
84	20240424	175400	432444140	5880	5880	5880	5880	0
85	20240424	175300	432444140	5880	5880	5880	5880	0
86	20240424	175200	432444140	5880	5880	5880	5880	0
87	20240424	175100	432444140	5880	5880	5880	5880	0
88	20240424	175000	432444140	5880	5880	5880	5880	0
89	20240424	174900	432444140	5880	5880	5880	5880	0
90	20240424	174800	432444140	5880	5880	5880	5880	0
91	20240424	174700	432444140	5880	5880	5880	5880	0
92	20240424	174600	432444140	5880	5880	5880	5880	2693
93	20240424	174500	432444140	5880	5880	5880	5880	0
94	20240424	174400	432444140	5880	5880	5880	5880	0
95	20240424	174300	432444140	5880	5880	5880	5880	0
96	20240424	174200	432444140	5880	5880	5880	5880	0
97	20240424	174100	432444140	5880	5880	5880	5880	0
98	20240424	174000	432444140	5880	5880	5880	5880	0
99	20240424	173900	432444140	5880	5880	5880	5880	0
100	20240424	173800	432444140	5880	5880	5880	5880	0
101	20240424	173700	432444140	5880	5880	5880	5880	0
102	20240424	173600	432444140	5880	5880	5880	5880	0
103	20240424	173500	432444140	5880	5880	5880	5880	0
104	20240424	173400	432444140	5880	5880	5880	5880	0
105	20240424	173300	432444140	5880	5880	5880	5880	0
106	20240424	173200	432444140	5880	5880	5880	5880	0
107	20240424	173100	432444140	5880	5880	5880	5880	0
108	20240424	173000	432444140	5880	5880	5880	5880	0
109	20240424	172900	432444140	5880	5880	5880	5880	0
110	20240424	172800	432444140	5880	5880	5880	5880	0
111	20240424	172700	432444140	5880	5880	5880	5880	0
112	20240424	172600	432444140	5880	5880	5880	5880	0
113	20240424	172500	432444140	5880	5880	5880	5880	0
114	20240424	172400	432444140	5880	5880	5880	5880	0
115	20240424	172300	432444140	5880	5880	5880	5880	0
116	20240424	172200	432444140	5880	5880	5880	5880	0
117	20240424	172100	432444140	5880	5880	5880	5880	0
118	20240424	172000	432444140	5880	5880	5880	5880	0
119	20240424	171900	432444140	5880	5880	5880	5880	0
120	20240424	171800	432444140	5880	5880	5880	5880	0
121	20240424	171700	432444140	5880	5880	5880	5880	0
122	20240424	171600	432444140	5880	5880	5880	5880	2693
123	20240424	171500	432444140	5880	5880	5880	5880	0
124	20240424	171400	432444140	5880	5880	5880	5880	0
125	20240424	171300	432444140	5880	5880	5880	5880	0
126	20240424	171200	432444140	5880	5880	5880	5880	0
127	20240424	171100	432444140	5880	5880	5880	5880	0
128	20240424	171000	432444140	5880	5880	5880	5880	0
129	20240424	170900	432444140	5880	5880	5880	5880	0
130	20240424	170800	432444140	5880	5880	5880	5880	0
131	20240424	170700	432444140	5880	5880	5880	5880	0
132	20240424	170600	432444140	5880	5880	5880	5880	0
133	20240424	170500	432444140	5880	5880	5880	5880	0
134	20240424	170400	432444140	5880	5880	5880	5880	0
135	20240424	170300	432444140	5880	5880	5880	5880	0
136	20240424	170200	432444140	5880	5880	5880	5880	0
137	20240424	170100	432444140	5880	5880	5880	5880	0
138	20240424	170000	432444140	5880	5880	5880	5880	0
139	20240424	165900	432444140	5880	5880	5880	5880	0
140	20240424	165800	432444140	5880	5880	5880	5880	0
141	20240424	165700	432444140	5880	5880	5880	5880	0
142	20240424	165600	432444140	5880	5880	5880	5880	0
143	20240424	165500	432444140	5880	5880	5880	5880	0
144	20240424	165400	432444140	5880	5880	5880	5880	0
145	20240424	165300	432444140	5880	5880	5880	5880	0
146	20240424	165200	432444140	5880	5880	5880	5880	0
147	20240424	165100	432444140	5880	5880	5880	5880	0
148	20240424	165000	432444140	5880	5880	5880	5880	0
149	20240424	164900	432444140	5880	5880	5880	5880	0
150	20240424	164800	432444140	5880	5880	5880	5880	0
151	20240424	164700	432444140	5880	5880	5880	5880	0
152	20240424	164600	432444140	5880	5880	5880	5880	2693
153	20240424	164500	432444140	5880	5880	5880	5880	0
154	20240424	164400	432444140	5880	5880	5880	5880	0
155	20240424	164300	432444140	5880	5880	5880	5880	0
156	20240424	164200	432444140	5880	5880	5880	5880	0
157	20240424	164100	432444140	5880	5880	5880	5880	0
158	20240424	164000	432444140	5880	5880	5880	5880	0
159	20240424	163900	432444140	5880	5880	5880	5880	0
160	20240424	163800	432444140	5880	5880	5880	5880	0
161	20240424	163700	432444140	5880	5880	5880	5880	0
162	20240424	163600	432444140	5880	5880	5880	5880	0
163	20240424	163500	432444140	5880	5880	5880	5880	0
164	20240424	163400	432444140	5880	5880	5880	5880	0
165	20240424	163300	432444140	5880	5880	5880	5880	0
166	20240424	163200	432444140	5880	5880	5880	5880	0
167	20240424	163100	432444140	5880	5880	5880	5880	0
168	20240424	163000	432444140	5880	5880	5880	5880	0
169	20240424	162900	432444140	5880	5880	5880	5880	0
170	20240424	162800	432444140	5880	5880	5880	5880	0
171	20240424	162700	432444140	5880	5880	5880	5880	0
172	20240424	162600	432444140	5880	5880	5880	5880	0
173	20240424	162500	432444140	5880	5880	5880	5880	0
174	20240424	162400	432444140	5880	5880	5880	5880	0
175	20240424	162300	432444140	5880	5880	5880	5880	0
176	20240424	162200	432444140	5880	5880	5880	5880	0
177	20240424	162100	432444140	5880	5880	5880	5880	0
178	20240424	162000	432444140	5880	5880	5880	5880	0
179	20240424	161900	432444140	5880	5880	5880	5880	0
180	20240424	161800	432444140	5880	5880	5880	5880	0
181	20240424	161700	432444140	5880	5880	5880	5880	0
182	20240424	161600	432444140	5880	5880	5880	5880	2693
183	20240424	161500	432444140	5880	5880	5880	5880	0
184	20240424	161400	432444140	5880	5880	5880	5880	0
185	20240424	161300	432444140	5880	5880	5880	5880	0
186	20240424	161200	432444140	5880	5880	5880	5880	0
187	20240424	161100	432444140	5880	5880	5880	5880	0
188	20240424	161000	432444140	5880	5880	5880	5880	0
189	20240424	160900	432444140	5880	5880	5880	5880	0
190	20240424	160800	432444140	5880	5880	5880	5880	0
191	20240424	160700	432444140	5880	5880	5880	5880	0
192	20240424	160600	432444140	5880	5880	5880	5880	0
193	20240424	160500	432444140	5880	5880	5880	5880	0
194	20240424	160400	432444140	5880	5880	5880	5880	0
195	20240424	160300	432444140	5880	5880	5880	5880	0
196	20240424	160200	432444140	5880	5880	5880	5880	0
197	20240424	160100	432444140	5880	5880	5880	5880	0
198	20240424	160000	432444140	5880	5880	5880	5880	0
199	20240424	155900	432444140	5880	5880	5880	5880	0
200	20240424	155800	432444140	5880	5880	5880	5880	0
201	20240424	155700	432444140	5880	5880	5880	5880	0
202	20240424	155600	432444140	5880	5880	5880	5880	0
203	20240424	155500	432444140	5880	5880	5880	5880	0
204	20240424	155400	432444140	5880	5880	5880	5880	0
205	20240424	155300	432444140	5880	5880	5880	5880	0
206	20240424	155200	432444140	5880	5880	5880	5880	0
207	20240424	155100	432444140	5880	5880	5880	5880	0
208	20240424	155000	432444140	5880	5880	5880	5880	0
209	20240424	154900	432444140	5880	5880	5880	5880	0
210	20240424	154800	432444140	5880	5880	5880	5880	0
211	20240424	154700	432444140	5880	5880	5880	5880	0
212	20240424	154600	432444140	5880	5880	5880	5880	2693
213	20240424	154500	432444140	5880	5880	5880	5880	0
214	20240424	154400	432444140	5880	5880	5880	5880	0
215	20240424	154300	432444140	5880	5880	5880	5880	0
216	20240424	154200	432444140	5880	5880	5880	5880	0
217	20240424	154100	432444140	5880	5880	5880	5880	0
218	20240424	154000	432444140	5880	5880	5880	5880	0
219	20240424	153900	432444140	5880	5880	5880	5880	0
220	20240424	153800	432444140	5880	5880	5880	5880	0
221	20240424	153700	432444140	5880	5880	5880	5880	0
222	20240424	153600	432444140	5880	5880	5880	5880	0
223	20240424	153500	432444140	5880	5880	5880	5880	0
224	20240424	153400	432444140	5880	5880	5880	5880	0
225	20240424	153300	432444140	5880	5880	5880	5880	0
226	20240424	153200	432444140	5880	5880	5880	5880	0
227	20240424	153100	432444140	5880	5880	5880	5880	0
228	20240424	153000	432444140	5880	5880	5880	5880	2693
229	20240424	152900	416609300	5870	5870	5870	5870	0
230	20240424	152800	416609300	5870	5870	5870	5870	0
231	20240424	152700	416609300	5870	5870	5870	5870	0
232	20240424	152600	416609300	5870	5870	5870	5870	0
233	20240424	152500	416609300	5870	5870	5870	5870	0
234	20240424	152400	416609300	5870	5870	5870	5870	0
235	20240424	152300	416609300	5870	5870	5870	5870	0
236	20240424	152200	416609300	5870	5870	5870	5870	0
237	20240424	152100	416609300	5870	5870	5870	5870	0
238	20240424	152000	416609300	5870	5870	5870	5870	0
239	20240424	151900	416609300	5870	5870	5870	5860	39
240	20240424	151800	416380710	5880	5880	5880	5860	37
241	20240424	151700	416163420	5860	5880	5880	5860	24
242	20240424	151600	416022740	5880	5860	5880	5860	34
243	20240424	151500	415823420	5880	5870	5880	5870	7
244	20240424	151400	415782280	5880	5860	5880	5850	443
245	20240424	151300	413188220	5880	5860	5880	5860	1022
246	20240424	151200	407199260	5880	5880	5880	5880	44
247	20240424	151100	406940540	5880	5870	5880	5860	38
248	20240424	151000	406717640	5880	5880	5880	5880	0
249	20240424	150900	406717640	5880	5880	5880	5860	491
250	20240424	150800	403834260	5870	5880	5880	5870	24
251	20240424	150700	403693320	5880	5870	5880	5870	442
252	20240424	150600	401098750	5880	5880	5880	5880	4
253	20240424	150500	401075230	5880	5880	5880	5880	4
254	20240424	150400	401051710	5880	5880	5880	5880	2
255	20240424	150300	401039950	5880	5870	5880	5870	63
256	20240424	150200	400670020	5870	5890	5890	5870	204
257	20240424	150100	399470500	5890	5880	5890	5880	656
258	20240424	150000	395613210	5880	5880	5880	5880	2
259	20240424	145900	395601450	5880	5880	5880	5880	44
260	20240424	145800	395342730	5880	5880	5880	5880	5
261	20240424	145700	395313330	5880	5870	5880	5870	423
262	20240424	145600	392826490	5880	5880	5880	5880	205
263	20240424	145500	391621090	5880	5880	5880	5880	15
264	20240424	145400	391532890	5880	5880	5880	5880	3
265	20240424	145300	391515250	5880	5880	5880	5880	5
266	20240424	145200	391485850	5880	5880	5880	5880	5
267	20240424	145100	391456450	5880	5880	5880	5880	6
268	20240424	145000	391421170	5870	5870	5870	5870	1001
269	20240424	144900	385545300	5880	5880	5880	5880	11
270	20240424	144800	385480620	5880	5880	5880	5870	20
271	20240424	144700	385363190	5880	5880	5880	5880	190
272	20240424	144600	384245990	5880	5880	5880	5880	46
273	20240424	144500	383975510	5880	5880	5880	5880	0
274	20240424	144400	383975510	5880	5880	5880	5880	4
275	20240424	144300	383951990	5880	5880	5880	5880	6
276	20240424	144200	383916710	5870	5870	5870	5870	110
277	20240424	144100	383271010	5880	5870	5880	5870	303
278	20240424	144000	381492370	5880	5880	5880	5870	408
279	20240424	143900	379093360	5870	5880	5880	5870	175
280	20240424	143800	378064460	5890	5890	5890	5890	8
281	20240424	143700	378017340	5890	5880	5890	5880	16
282	20240424	143600	377923200	5890	5890	5890	5880	22
283	20240424	143500	377793630	5880	5880	5890	5870	667
284	20240424	143400	373877930	5880	5890	5890	5880	8
285	20240424	143300	373830860	5890	5890	5890	5890	4
286	20240424	143200	373807300	5890	5890	5890	5890	4
287	20240424	143100	373783740	5890	5890	5890	5890	11
288	20240424	143000	373718950	5890	5890	5890	5880	21
289	20240424	142900	373595360	5890	5880	5890	5880	2560
290	20240424	142800	358542530	5880	5880	5880	5870	1196
291	20240424	142700	351511990	5880	5870	5880	5870	6
292	20240424	142600	351476720	5870	5870	5870	5870	148
293	20240424	142500	350607960	5870	5870	5870	5870	1
294	20240424	142400	350602090	5870	5870	5870	5870	4
295	20240424	142300	350578610	5870	5870	5870	5870	5
296	20240424	142200	350549260	5860	5870	5870	5860	101
297	20240424	142100	349956730	5880	5880	5880	5880	5
298	20240424	142000	349927330	5880	5880	5880	5870	193
299	20240424	141900	348794390	5870	5870	5870	5870	2
300	20240424	141800	348782650	5870	5880	5880	5870	160
301	20240424	141700	347843380	5880	5880	5880	5870	206
302	20240424	141600	346634100	5870	5870	5870	5870	300
303	20240424	141500	344873100	5870	5880	5880	5870	91
304	20240424	141400	344338870	5860	5870	5870	5860	12
305	20240424	141300	344268530	5870	5870	5870	5870	321
306	20240424	141200	342384260	5880	5880	5880	5880	6
307	20240424	141100	342348980	5880	5880	5880	5880	0
308	20240424	141000	342348980	5880	5880	5880	5870	98
309	20240424	140900	341773180	5880	5880	5880	5880	102
310	20240424	140800	341173420	5880	5880	5880	5880	0
311	20240424	140700	341173420	5880	5870	5880	5870	24
312	20240424	140600	341032500	5870	5880	5880	5870	43
313	20240424	140500	340779740	5880	5880	5880	5880	51
314	20240424	140400	340479860	5880	5870	5880	5870	13
315	20240424	140300	340403530	5870	5880	5880	5870	15
316	20240424	140200	340315430	5880	5880	5880	5880	1
317	20240424	140100	340309550	5880	5880	5880	5880	3
318	20240424	140000	340291910	5880	5880	5880	5880	54
319	20240424	135900	339974390	5870	5880	5880	5870	68
320	20240424	135800	339574730	5880	5880	5880	5880	3
321	20240424	135700	339557090	5870	5880	5880	5870	958
322	20240424	135600	333932090	5890	5890	5890	5890	2
323	20240424	135500	333920310	5880	5880	5880	5880	304
324	20240424	135400	332132790	5890	5890	5890	5890	1
325	20240424	135300	332126900	5880	5880	5890	5880	106
326	20240424	135200	331503610	5880	5890	5890	5880	106
327	20240424	135100	330879720	5880	5880	5880	5880	441
328	20240424	135000	328286640	5880	5880	5880	5880	35
329	20240424	134900	328080840	5880	5880	5880	5880	0
330	20240424	134800	328080840	5880	5880	5890	5870	1861
331	20240424	134700	317144000	5880	5880	5880	5870	144
332	20240424	134600	316298280	5880	5880	5880	5880	0
333	20240424	134500	316298280	5880	5860	5880	5860	2232
334	20240424	134400	303206120	5860	5860	5860	5860	10
335	20240424	134300	303147520	5860	5860	5860	5860	17
336	20240424	134200	303047900	5860	5850	5860	5850	4
337	20240424	134100	303024490	5860	5860	5860	5860	0
338	20240424	134000	303024490	5860	5860	5860	5860	0
339	20240424	133900	303024490	5860	5860	5860	5860	100
340	20240424	133800	302438490	5860	5860	5860	5850	209
341	20240424	133700	301215820	5850	5850	5850	5850	1617
342	20240424	133600	291756370	5840	5840	5840	5840	50
343	20240424	133500	291464370	5850	5850	5850	5850	0
344	20240424	133400	291464370	5850	5850	5850	5850	0
345	20240424	133300	291464370	5850	5850	5850	5850	1
346	20240424	133200	291458520	5850	5840	5850	5840	7
347	20240424	133100	291417580	5850	5850	5850	5850	0
348	20240424	133000	291417580	5850	5850	5850	5850	0
349	20240424	132900	291417580	5850	5850	5850	5850	2
350	20240424	132800	291405880	5850	5840	5850	5820	283
351	20240424	132700	289756380	5840	5840	5840	5840	4000
352	20240424	132600	266396380	5830	5830	5830	5830	0
353	20240424	132500	266396380	5830	5830	5830	5830	857
354	20240424	132400	261400070	5830	5830	5830	5830	0
355	20240424	132300	261400070	5830	5830	5830	5830	0
356	20240424	132200	261400070	5830	5830	5830	5830	172
357	20240424	132100	260397310	5830	5830	5830	5830	0
358	20240424	132000	260397310	5830	5830	5830	5830	2
359	20240424	131900	260385650	5820	5820	5820	5820	50
360	20240424	131800	260094650	5820	5820	5820	5820	0
361	20240424	131700	260094650	5820	5820	5820	5820	0
362	20240424	131600	260094650	5820	5820	5820	5820	162
363	20240424	131500	259151810	5830	5830	5830	5830	0
364	20240424	131400	259151810	5830	5830	5830	5830	0
365	20240424	131300	259151810	5830	5830	5830	5830	1
366	20240424	131200	259145980	5820	5820	5820	5820	0
367	20240424	131100	259145980	5820	5820	5820	5820	1
368	20240424	131000	259140160	5820	5820	5820	5820	0
369	20240424	130900	259140160	5820	5820	5820	5820	2
370	20240424	130800	259128520	5830	5830	5830	5830	0
371	20240424	130700	259128520	5830	5830	5830	5830	0
372	20240424	130600	259128520	5830	5830	5830	5830	0
373	20240424	130500	259128520	5830	5830	5830	5830	0
374	20240424	130400	259128520	5830	5830	5830	5830	0
375	20240424	130300	259128520	5830	5830	5830	5830	34
376	20240424	130200	258930300	5830	5830	5830	5830	0
377	20240424	130100	258930300	5830	5830	5830	5830	0
378	20240424	130000	258930300	5830	5830	5830	5830	0
379	20240424	125900	258930300	5830	5830	5830	5830	500
380	20240424	125800	256015300	5830	5830	5830	5830	0
381	20240424	125700	256015300	5830	5830	5830	5830	0
382	20240424	125600	256015300	5830	5830	5830	5830	76
383	20240424	125500	255572220	5830	5830	5830	5830	513
384	20240424	125400	252581430	5830	5830	5830	5830	68
385	20240424	125300	252184990	5840	5840	5840	5840	0
386	20240424	125200	252184990	5840	5840	5840	5840	0
387	20240424	125100	252184990	5840	5840	5840	5840	0
388	20240424	125000	252184990	5840	5840	5840	5840	0
389	20240424	124900	252184990	5840	5840	5840	5840	2
390	20240424	124800	252173310	5830	5830	5830	5830	0
391	20240424	124700	252173310	5830	5830	5830	5830	200
392	20240424	124600	251007310	5840	5840	5840	5840	0
393	20240424	124500	251007310	5840	5840	5840	5840	25
394	20240424	124400	250861310	5840	5840	5840	5840	0
395	20240424	124300	250861310	5840	5840	5840	5840	1
396	20240424	124200	250855470	5840	5840	5840	5840	0
397	20240424	124100	250855470	5840	5840	5840	5830	614
398	20240424	124000	247275720	5840	5840	5840	5840	125
399	20240424	123900	246545720	5830	5840	5840	5820	385
400	20240424	123800	244304940	5830	5830	5830	5830	2327
401	20240424	123700	230738530	5820	5820	5820	5820	1624
402	20240424	123600	221286850	5830	5830	5830	5830	6
403	20240424	123500	221251870	5820	5820	5820	5820	0
404	20240424	123400	221251870	5820	5820	5820	5820	10
405	20240424	123300	221193670	5820	5820	5820	5820	0
406	20240424	123200	221193670	5820	5820	5820	5820	143
407	20240424	123100	220361410	5830	5830	5830	5830	0
408	20240424	123000	220361410	5830	5830	5830	5830	0
409	20240424	122900	220361410	5830	5830	5830	5830	0
410	20240424	122800	220361410	5830	5830	5830	5830	0
411	20240424	122700	220361410	5830	5830	5830	5830	0
412	20240424	122600	220361410	5830	5830	5830	5830	50
413	20240424	122500	220069910	5830	5830	5830	5830	1
414	20240424	122400	220064080	5820	5820	5820	5820	0
415	20240424	122300	220064080	5820	5820	5820	5820	0
416	20240424	122200	220064080	5820	5820	5820	5820	0
417	20240424	122100	220064080	5820	5820	5820	5820	0
418	20240424	122000	220064080	5820	5820	5820	5820	98
419	20240424	121900	219493720	5820	5820	5820	5820	52
420	20240424	121800	219191080	5830	5820	5830	5820	12
421	20240424	121700	219121130	5830	5830	5830	5830	0
422	20240424	121600	219121130	5830	5830	5830	5830	0
423	20240424	121500	219121130	5830	5830	5830	5830	0
424	20240424	121400	219121130	5830	5830	5830	5830	0
425	20240424	121300	219121130	5830	5830	5830	5830	0
426	20240424	121200	219121130	5830	5830	5830	5830	0
427	20240424	121100	219121130	5830	5830	5830	5830	0
428	20240424	121000	219121130	5830	5830	5830	5830	6
429	20240424	120900	219086150	5820	5820	5820	5820	0
430	20240424	120800	219086150	5820	5820	5820	5820	0
431	20240424	120700	219086150	5820	5820	5820	5820	33
432	20240424	120600	218894090	5820	5820	5820	5820	0
433	20240424	120500	218894090	5820	5820	5820	5820	0
434	20240424	120400	218894090	5820	5820	5820	5820	452
435	20240424	120300	216263450	5830	5830	5830	5830	0
436	20240424	120200	216263450	5830	5830	5830	5830	23
437	20240424	120100	216129360	5830	5830	5830	5830	30
438	20240424	120000	215954460	5830	5830	5830	5830	0
439	20240424	115900	215954460	5830	5830	5830	5830	21
440	20240424	115800	215832030	5830	5830	5830	5830	494
441	20240424	115700	212952010	5820	5820	5820	5820	0
442	20240424	115600	212952010	5820	5820	5820	5820	0
443	20240424	115500	212952010	5820	5820	5820	5820	1
444	20240424	115400	212946190	5830	5830	5830	5830	0
445	20240424	115300	212946190	5830	5830	5830	5830	0
446	20240424	115200	212946190	5830	5830	5830	5830	0
447	20240424	115100	212946190	5830	5830	5830	5830	0
448	20240424	115000	212946190	5830	5830	5830	5830	0
449	20240424	114900	212946190	5830	5830	5830	5830	0
450	20240424	114800	212946190	5830	5830	5830	5830	0
451	20240424	114700	212946190	5830	5830	5830	5830	0
452	20240424	114600	212946190	5830	5830	5830	5830	2
453	20240424	114500	212934530	5830	5830	5830	5830	1
454	20240424	114400	212928700	5830	5830	5830	5830	21
455	20240424	114300	212806270	5830	5830	5830	5830	2
456	20240424	114200	212794610	5820	5820	5820	5820	5
457	20240424	114100	212765510	5830	5830	5830	5830	301
458	20240424	114000	211010680	5830	5830	5830	5830	6
459	20240424	113900	210975700	5830	5830	5830	5830	1
460	20240424	113800	210969870	5820	5820	5820	5820	0
461	20240424	113700	210969870	5820	5820	5820	5820	92
462	20240424	113600	210434430	5820	5830	5830	5820	3
463	20240424	113500	210416950	5830	5830	5830	5830	0
464	20240424	113400	210416950	5830	5830	5830	5830	10
465	20240424	113300	210358650	5830	5830	5830	5830	0
466	20240424	113200	210358650	5830	5830	5830	5830	50
467	20240424	113100	210067150	5830	5830	5830	5830	0
468	20240424	113000	210067150	5830	5830	5830	5830	0
469	20240424	112900	210067150	5830	5830	5830	5830	0
470	20240424	112800	210067150	5830	5830	5830	5830	40
471	20240424	112700	209833950	5830	5830	5830	5830	0
472	20240424	112600	209833950	5830	5830	5830	5830	700
473	20240424	112500	205752950	5840	5840	5840	5840	2
474	20240424	112400	205741270	5830	5830	5830	5830	1509
475	20240424	112300	196943800	5820	5820	5820	5820	200
476	20240424	112200	195779800	5830	5830	5830	5830	3
477	20240424	112100	195762310	5800	5820	5820	5800	905
478	20240424	112000	190511320	5830	5830	5830	5830	0
479	20240424	111900	190511320	5830	5830	5830	5830	6
480	20240424	111800	190476340	5820	5820	5820	5820	1
481	20240424	111700	190470520	5830	5830	5830	5830	0
482	20240424	111600	190470520	5830	5830	5830	5830	1
483	20240424	111500	190464690	5830	5830	5830	5830	0
484	20240424	111400	190464690	5830	5830	5830	5830	0
485	20240424	111300	190464690	5830	5830	5830	5830	127
486	20240424	111200	189724280	5830	5830	5830	5830	0
487	20240424	111100	189724280	5830	5830	5830	5830	54
488	20240424	111000	189409460	5830	5830	5830	5830	0
489	20240424	110900	189409460	5830	5830	5830	5830	0
490	20240424	110800	189409460	5830	5830	5830	5830	0
491	20240424	110700	189409460	5830	5830	5830	5830	0
492	20240424	110600	189409460	5830	5830	5830	5820	8
493	20240424	110500	189362830	5820	5820	5820	5820	50
494	20240424	110400	189071830	5820	5820	5820	5820	0
495	20240424	110300	189071830	5820	5820	5820	5820	0
496	20240424	110200	189071830	5820	5830	5830	5820	12
497	20240424	110100	189001970	5830	5830	5830	5830	395
498	20240424	110000	186699120	5830	5830	5830	5830	0
499	20240424	105900	186699120	5830	5830	5830	5830	19
500	20240424	105800	186588350	5830	5820	5830	5820	741
501	20240424	105700	182275720	5820	5820	5820	5820	0
502	20240424	105600	182275720	5820	5820	5820	5820	0
503	20240424	105500	182275720	5820	5820	5820	5820	100
504	20240424	105400	181693720	5820	5820	5820	5820	0
505	20240424	105300	181693720	5820	5810	5820	5810	101
506	20240424	105200	181106900	5820	5820	5820	5820	320
507	20240424	105100	179244500	5820	5810	5820	5810	711
508	20240424	105000	175109630	5810	5810	5810	5810	1
509	20240424	104900	175103820	5800	5800	5800	5800	0
510	20240424	104800	175103820	5800	5800	5800	5800	188
511	20240424	104700	174013420	5810	5810	5810	5810	10
512	20240424	104600	173955320	5810	5810	5810	5810	113
513	20240424	104500	173298790	5810	5810	5810	5810	0
514	20240424	104400	173298790	5810	5810	5810	5810	0
515	20240424	104300	173298790	5810	5810	5820	5800	624
516	20240424	104200	169679370	5820	5810	5820	5800	212
517	20240424	104100	168447930	5820	5820	5820	5820	20
518	20240424	104000	168331530	5820	5820	5820	5820	0
519	20240424	103900	168331530	5820	5820	5820	5820	0
520	20240424	103800	168331530	5820	5820	5820	5820	1
521	20240424	103700	168325710	5800	5820	5820	5800	405
522	20240424	103600	165976610	5810	5820	5820	5810	1323
523	20240424	103500	158289900	5820	5820	5820	5820	19
524	20240424	103400	158179320	5810	5820	5820	5810	9
525	20240424	103300	158126990	5820	5800	5820	5790	1502
526	20240424	103200	149425200	5800	5800	5800	5800	295
527	20240424	103100	147714200	5800	5800	5800	5800	23
528	20240424	103000	147580800	5800	5800	5800	5800	240
529	20240424	102900	146188800	5800	5810	5810	5800	977
530	20240424	102800	140521800	5810	5810	5810	5810	163
531	20240424	102700	139574770	5810	5810	5810	5810	469
532	20240424	102600	136849880	5800	5800	5800	5800	0
533	20240424	102500	136849880	5800	5800	5800	5800	0
534	20240424	102400	136849880	5800	5810	5810	5800	875
535	20240424	102300	131768800	5820	5820	5820	5820	0
536	20240424	102200	131768800	5820	5820	5820	5820	0
537	20240424	102100	131768800	5820	5820	5820	5820	0
538	20240424	102000	131768800	5820	5820	5820	5820	0
539	20240424	101900	131768800	5820	5820	5820	5820	1
540	20240424	101800	131762980	5810	5810	5810	5810	5
541	20240424	101700	131733930	5810	5810	5810	5810	5
542	20240424	101600	131704880	5820	5820	5820	5820	0
543	20240424	101500	131704880	5820	5820	5820	5820	0
544	20240424	101400	131704880	5820	5820	5820	5820	1
545	20240424	101300	131699060	5800	5800	5800	5800	0
546	20240424	101200	131699060	5800	5820	5820	5800	19
547	20240424	101100	131588840	5820	5820	5820	5820	1
548	20240424	101000	131583020	5810	5810	5820	5810	478
549	20240424	100900	128805830	5810	5810	5810	5800	235
550	20240424	100800	127440980	5820	5810	5820	5810	1324
551	20240424	100700	119748530	5810	5810	5810	5810	4
552	20240424	100600	119725290	5800	5810	5810	5790	604
553	20240424	100500	116227750	5810	5800	5810	5800	3501
554	20240424	100400	95921940	5800	5800	5800	5800	3789
555	20240424	100300	73945740	5800	5800	5800	5800	90
556	20240424	100200	73423740	5810	5810	5810	5810	2
557	20240424	100100	73412120	5810	5810	5810	5810	0
558	20240424	100000	73412120	5810	5810	5810	5810	1
559	20240424	095900	73406310	5800	5800	5800	5800	200
560	20240424	095800	72246310	5810	5810	5810	5810	1
561	20240424	095700	72240500	5810	5810	5810	5810	0
562	20240424	095600	72240500	5810	5810	5810	5810	0
563	20240424	095500	72240500	5810	5800	5810	5800	15
564	20240424	095400	72153450	5810	5800	5810	5800	1065
565	20240424	095300	65976400	5800	5800	5800	5800	0
566	20240424	095200	65976400	5800	5800	5800	5800	200
567	20240424	095100	64816400	5800	5800	5800	5800	0
568	20240424	095000	64816400	5800	5800	5800	5800	0
569	20240424	094900	64816400	5800	5800	5800	5800	505
570	20240424	094800	61887400	5800	5800	5800	5800	300
571	20240424	094700	60147400	5800	5810	5810	5800	301
572	20240424	094600	58401590	5780	5800	5800	5780	16
573	20240424	094500	58308810	5800	5800	5800	5800	404
574	20240424	094400	55965610	5800	5800	5800	5800	2
575	20240424	094300	55954010	5800	5800	5800	5800	2
576	20240424	094200	55942410	5800	5800	5800	5800	1
577	20240424	094100	55936610	5770	5770	5770	5770	594
578	20240424	094000	52509230	5810	5810	5810	5810	0
579	20240424	093900	52509230	5810	5800	5810	5760	502
580	20240424	093800	49612400	5810	5810	5810	5810	23
581	20240424	093700	49478770	5810	5810	5810	5810	3
582	20240424	093600	49461340	5810	5810	5810	5790	828
583	20240424	093500	44663050	5800	5800	5810	5800	201
584	20240424	093400	43497240	5800	5800	5800	5800	0
585	20240424	093300	43497240	5800	5800	5800	5800	463
586	20240424	093200	40811840	5800	5810	5810	5800	1168
587	20240424	093100	34037240	5800	5800	5800	5800	103
588	20240424	093000	33439840	5800	5810	5810	5800	3
589	20240424	092900	33422420	5810	5810	5810	5810	0
590	20240424	092800	33422420	5810	5810	5810	5810	0
591	20240424	092700	33422420	5810	5810	5810	5810	102
592	20240424	092600	32829800	5800	5800	5820	5800	517
593	20240424	092500	29831180	5820	5820	5820	5820	41
594	20240424	092400	29592560	5820	5820	5820	5820	1
595	20240424	092300	29586740	5820	5810	5820	5810	1877
596	20240424	092200	18681360	5810	5810	5810	5810	12
597	20240424	092100	18611640	5790	5810	5810	5790	229
598	20240424	092000	17284230	5810	5810	5810	5800	283
599	20240424	091900	15641650	5810	5810	5810	5810	0
600	20240424	091800	15641650	5810	5810	5810	5810	26
601	20240424	091700	15490590	5810	5800	5810	5800	373
602	20240424	091600	13327090	5810	5810	5810	5810	7
603	20240424	091500	13286420	5810	5810	5810	5810	7
604	20240424	091400	13245750	5820	5820	5820	5820	1
605	20240424	091300	13239930	5800	5800	5800	5800	0
606	20240424	091200	13239930	5800	5810	5810	5800	357
607	20240424	091100	11165810	5800	5800	5800	5800	0
608	20240424	091000	11165810	5800	5800	5800	5800	18
609	20240424	090900	11061410	5800	5820	5830	5800	260
610	20240424	090800	9550710	5830	5830	5830	5830	0
611	20240424	090700	9550710	5830	5830	5840	5830	64
612	20240424	090600	9177580	5790	5820	5820	5790	400
613	20240424	090500	6861530	5830	5840	5840	5830	6
614	20240424	090400	6826500	5840	5840	5840	5840	0
615	20240424	090300	6826500	5840	5840	5840	5840	0
616	20240424	090200	6826500	5840	5840	5840	5840	0
617	20240424	090100	6826500	5840	5840	5840	5840	1
618	20240424	090000	6820660	5790	5790	5830	5790	1178