KissMeData/024940/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190900	157690080	4090	4090	4090	4090	715
3	20240424	190800	157690080	4090	4090	4090	4090	0
4	20240424	190700	157690080	4090	4090	4090	4090	0
5	20240424	190600	157690080	4090	4090	4090	4090	0
6	20240424	190500	157690080	4090	4090	4090	4090	0
7	20240424	190400	157690080	4090	4090	4090	4090	0
8	20240424	190300	157690080	4090	4090	4090	4090	0
9	20240424	190200	157690080	4090	4090	4090	4090	0
10	20240424	190100	157690080	4090	4090	4090	4090	0
11	20240424	190000	157690080	4090	4090	4090	4090	0
12	20240424	185900	157690080	4090	4090	4090	4090	0
13	20240424	185800	157690080	4090	4090	4090	4090	0
14	20240424	185700	157690080	4090	4090	4090	4090	0
15	20240424	185600	157690080	4090	4090	4090	4090	0
16	20240424	185500	157690080	4090	4090	4090	4090	0
17	20240424	185400	157690080	4090	4090	4090	4090	0
18	20240424	185300	157690080	4090	4090	4090	4090	0
19	20240424	185200	157690080	4090	4090	4090	4090	0
20	20240424	185100	157690080	4090	4090	4090	4090	0
21	20240424	185000	157690080	4090	4090	4090	4090	0
22	20240424	184900	157690080	4090	4090	4090	4090	0
23	20240424	184800	157690080	4090	4090	4090	4090	0
24	20240424	184700	157690080	4090	4090	4090	4090	0
25	20240424	184600	157690080	4090	4090	4090	4090	0
26	20240424	184500	157690080	4090	4090	4090	4090	0
27	20240424	184400	157690080	4090	4090	4090	4090	0
28	20240424	184300	157690080	4090	4090	4090	4090	0
29	20240424	184200	157690080	4090	4090	4090	4090	0
30	20240424	184100	157690080	4090	4090	4090	4090	0
31	20240424	184000	157690080	4090	4090	4090	4090	0
32	20240424	183900	157690080	4090	4090	4090	4090	715
33	20240424	183800	157690080	4090	4090	4090	4090	0
34	20240424	183700	157690080	4090	4090	4090	4090	0
35	20240424	183600	157690080	4090	4090	4090	4090	0
36	20240424	183500	157690080	4090	4090	4090	4090	0
37	20240424	183400	157690080	4090	4090	4090	4090	0
38	20240424	183300	157690080	4090	4090	4090	4090	0
39	20240424	183200	157690080	4090	4090	4090	4090	0
40	20240424	183100	157690080	4090	4090	4090	4090	0
41	20240424	183000	157690080	4090	4090	4090	4090	0
42	20240424	182900	157690080	4090	4090	4090	4090	0
43	20240424	182800	157690080	4090	4090	4090	4090	0
44	20240424	182700	157690080	4090	4090	4090	4090	0
45	20240424	182600	157690080	4090	4090	4090	4090	0
46	20240424	182500	157690080	4090	4090	4090	4090	0
47	20240424	182400	157690080	4090	4090	4090	4090	0
48	20240424	182300	157690080	4090	4090	4090	4090	0
49	20240424	182200	157690080	4090	4090	4090	4090	0
50	20240424	182100	157690080	4090	4090	4090	4090	0
51	20240424	182000	157690080	4090	4090	4090	4090	0
52	20240424	181900	157690080	4090	4090	4090	4090	0
53	20240424	181800	157690080	4090	4090	4090	4090	0
54	20240424	181700	157690080	4090	4090	4090	4090	0
55	20240424	181600	157690080	4090	4090	4090	4090	0
56	20240424	181500	157690080	4090	4090	4090	4090	0
57	20240424	181400	157690080	4090	4090	4090	4090	0
58	20240424	181300	157690080	4090	4090	4090	4090	0
59	20240424	181200	157690080	4090	4090	4090	4090	0
60	20240424	181100	157690080	4090	4090	4090	4090	0
61	20240424	181000	157690080	4090	4090	4090	4090	0
62	20240424	180900	157690080	4090	4090	4090	4090	715
63	20240424	180800	157690080	4090	4090	4090	4090	0
64	20240424	180700	157690080	4090	4090	4090	4090	0
65	20240424	180600	157690080	4090	4090	4090	4090	0
66	20240424	180500	157690080	4090	4090	4090	4090	0
67	20240424	180400	157690080	4090	4090	4090	4090	0
68	20240424	180300	157690080	4090	4090	4090	4090	0
69	20240424	180200	157690080	4090	4090	4090	4090	0
70	20240424	180100	157690080	4090	4090	4090	4090	0
71	20240424	180000	157690080	4090	4090	4090	4090	0
72	20240424	175900	157690080	4090	4090	4090	4090	0
73	20240424	175800	157690080	4090	4090	4090	4090	0
74	20240424	175700	157690080	4090	4090	4090	4090	0
75	20240424	175600	157690080	4090	4090	4090	4090	0
76	20240424	175500	157690080	4090	4090	4090	4090	0
77	20240424	175400	157690080	4090	4090	4090	4090	0
78	20240424	175300	157690080	4090	4090	4090	4090	0
79	20240424	175200	157690080	4090	4090	4090	4090	0
80	20240424	175100	157690080	4090	4090	4090	4090	0
81	20240424	175000	157690080	4090	4090	4090	4090	0
82	20240424	174900	157690080	4090	4090	4090	4090	0
83	20240424	174800	157690080	4090	4090	4090	4090	0
84	20240424	174700	157690080	4090	4090	4090	4090	0
85	20240424	174600	157690080	4090	4090	4090	4090	0
86	20240424	174500	157690080	4090	4090	4090	4090	0
87	20240424	174400	157690080	4090	4090	4090	4090	0
88	20240424	174300	157690080	4090	4090	4090	4090	0
89	20240424	174200	157690080	4090	4090	4090	4090	0
90	20240424	174100	157690080	4090	4090	4090	4090	0
91	20240424	174000	157690080	4090	4090	4090	4090	0
92	20240424	173900	157690080	4090	4090	4090	4090	715
93	20240424	173800	157690080	4090	4090	4090	4090	0
94	20240424	173700	157690080	4090	4090	4090	4090	0
95	20240424	173600	157690080	4090	4090	4090	4090	0
96	20240424	173500	157690080	4090	4090	4090	4090	0
97	20240424	173400	157690080	4090	4090	4090	4090	0
98	20240424	173300	157690080	4090	4090	4090	4090	0
99	20240424	173200	157690080	4090	4090	4090	4090	0
100	20240424	173100	157690080	4090	4090	4090	4090	0
101	20240424	173000	157690080	4090	4090	4090	4090	0
102	20240424	172900	157690080	4090	4090	4090	4090	0
103	20240424	172800	157690080	4090	4090	4090	4090	0
104	20240424	172700	157690080	4090	4090	4090	4090	0
105	20240424	172600	157690080	4090	4090	4090	4090	0
106	20240424	172500	157690080	4090	4090	4090	4090	0
107	20240424	172400	157690080	4090	4090	4090	4090	0
108	20240424	172300	157690080	4090	4090	4090	4090	0
109	20240424	172200	157690080	4090	4090	4090	4090	0
110	20240424	172100	157690080	4090	4090	4090	4090	0
111	20240424	172000	157690080	4090	4090	4090	4090	0
112	20240424	171900	157690080	4090	4090	4090	4090	0
113	20240424	171800	157690080	4090	4090	4090	4090	0
114	20240424	171700	157690080	4090	4090	4090	4090	0
115	20240424	171600	157690080	4090	4090	4090	4090	0
116	20240424	171500	157690080	4090	4090	4090	4090	0
117	20240424	171400	157690080	4090	4090	4090	4090	0
118	20240424	171300	157690080	4090	4090	4090	4090	0
119	20240424	171200	157690080	4090	4090	4090	4090	0
120	20240424	171100	157690080	4090	4090	4090	4090	0
121	20240424	171000	157690080	4090	4090	4090	4090	0
122	20240424	170900	157690080	4090	4090	4090	4090	715
123	20240424	170800	157690080	4090	4090	4090	4090	0
124	20240424	170700	157690080	4090	4090	4090	4090	0
125	20240424	170600	157690080	4090	4090	4090	4090	0
126	20240424	170500	157690080	4090	4090	4090	4090	0
127	20240424	170400	157690080	4090	4090	4090	4090	0
128	20240424	170300	157690080	4090	4090	4090	4090	0
129	20240424	170200	157690080	4090	4090	4090	4090	0
130	20240424	170100	157690080	4090	4090	4090	4090	0
131	20240424	170000	157690080	4090	4090	4090	4090	0
132	20240424	165900	157690080	4090	4090	4090	4090	0
133	20240424	165800	157690080	4090	4090	4090	4090	0
134	20240424	165700	157690080	4090	4090	4090	4090	0
135	20240424	165600	157690080	4090	4090	4090	4090	0
136	20240424	165500	157690080	4090	4090	4090	4090	0
137	20240424	165400	157690080	4090	4090	4090	4090	0
138	20240424	165300	157690080	4090	4090	4090	4090	0
139	20240424	165200	157690080	4090	4090	4090	4090	0
140	20240424	165100	157690080	4090	4090	4090	4090	0
141	20240424	165000	157690080	4090	4090	4090	4090	0
142	20240424	164900	157690080	4090	4090	4090	4090	0
143	20240424	164800	157690080	4090	4090	4090	4090	0
144	20240424	164700	157690080	4090	4090	4090	4090	0
145	20240424	164600	157690080	4090	4090	4090	4090	0
146	20240424	164500	157690080	4090	4090	4090	4090	0
147	20240424	164400	157690080	4090	4090	4090	4090	0
148	20240424	164300	157690080	4090	4090	4090	4090	0
149	20240424	164200	157690080	4090	4090	4090	4090	0
150	20240424	164100	157690080	4090	4090	4090	4090	0
151	20240424	164000	157690080	4090	4090	4090	4090	0
152	20240424	163900	157690080	4090	4090	4090	4090	715
153	20240424	163800	157690080	4090	4090	4090	4090	0
154	20240424	163700	157690080	4090	4090	4090	4090	0
155	20240424	163600	157690080	4090	4090	4090	4090	0
156	20240424	163500	157690080	4090	4090	4090	4090	0
157	20240424	163400	157690080	4090	4090	4090	4090	0
158	20240424	163300	157690080	4090	4090	4090	4090	0
159	20240424	163200	157690080	4090	4090	4090	4090	0
160	20240424	163100	157690080	4090	4090	4090	4090	0
161	20240424	163000	157690080	4090	4090	4090	4090	0
162	20240424	162900	157690080	4090	4090	4090	4090	0
163	20240424	162800	157690080	4090	4090	4090	4090	0
164	20240424	162700	157690080	4090	4090	4090	4090	0
165	20240424	162600	157690080	4090	4090	4090	4090	0
166	20240424	162500	157690080	4090	4090	4090	4090	0
167	20240424	162400	157690080	4090	4090	4090	4090	0
168	20240424	162300	157690080	4090	4090	4090	4090	0
169	20240424	162200	157690080	4090	4090	4090	4090	0
170	20240424	162100	157690080	4090	4090	4090	4090	0
171	20240424	162000	157690080	4090	4090	4090	4090	0
172	20240424	161900	157690080	4090	4090	4090	4090	0
173	20240424	161800	157690080	4090	4090	4090	4090	0
174	20240424	161700	157690080	4090	4090	4090	4090	0
175	20240424	161600	157690080	4090	4090	4090	4090	0
176	20240424	161500	157690080	4090	4090	4090	4090	0
177	20240424	161400	157690080	4090	4090	4090	4090	0
178	20240424	161300	157690080	4090	4090	4090	4090	0
179	20240424	161200	157690080	4090	4090	4090	4090	0
180	20240424	161100	157690080	4090	4090	4090	4090	0
181	20240424	161000	157690080	4090	4090	4090	4090	0
182	20240424	160900	157690080	4090	4090	4090	4090	715
183	20240424	160800	157690080	4090	4090	4090	4090	0
184	20240424	160700	157690080	4090	4090	4090	4090	0
185	20240424	160600	157690080	4090	4090	4090	4090	0
186	20240424	160500	157690080	4090	4090	4090	4090	0
187	20240424	160400	157690080	4090	4090	4090	4090	0
188	20240424	160300	157690080	4090	4090	4090	4090	0
189	20240424	160200	157690080	4090	4090	4090	4090	0
190	20240424	160100	157690080	4090	4090	4090	4090	0
191	20240424	160000	157690080	4090	4090	4090	4090	0
192	20240424	155900	157690080	4090	4090	4090	4090	0
193	20240424	155800	157690080	4090	4090	4090	4090	0
194	20240424	155700	157690080	4090	4090	4090	4090	0
195	20240424	155600	157690080	4090	4090	4090	4090	0
196	20240424	155500	157690080	4090	4090	4090	4090	0
197	20240424	155400	157690080	4090	4090	4090	4090	0
198	20240424	155300	157690080	4090	4090	4090	4090	0
199	20240424	155200	157690080	4090	4090	4090	4090	0
200	20240424	155100	157690080	4090	4090	4090	4090	0
201	20240424	155000	157690080	4090	4090	4090	4090	0
202	20240424	154900	157690080	4090	4090	4090	4090	0
203	20240424	154800	157690080	4090	4090	4090	4090	0
204	20240424	154700	157690080	4090	4090	4090	4090	0
205	20240424	154600	157690080	4090	4090	4090	4090	0
206	20240424	154500	157690080	4090	4090	4090	4090	0
207	20240424	154400	157690080	4090	4090	4090	4090	0
208	20240424	154300	157690080	4090	4090	4090	4090	0
209	20240424	154200	157690080	4090	4090	4090	4090	0
210	20240424	154100	157690080	4090	4090	4090	4090	0
211	20240424	154000	157690080	4090	4090	4090	4090	0
212	20240424	153900	157690080	4090	4090	4090	4090	715
213	20240424	153800	157690080	4090	4090	4090	4090	0
214	20240424	153700	157690080	4090	4090	4090	4090	0
215	20240424	153600	157690080	4090	4090	4090	4090	0
216	20240424	153500	157690080	4090	4090	4090	4090	0
217	20240424	153400	157690080	4090	4090	4090	4090	0
218	20240424	153300	157690080	4090	4090	4090	4090	0
219	20240424	153200	157690080	4090	4090	4090	4090	0
220	20240424	153100	157690080	4090	4090	4090	4090	0
221	20240424	153000	157690080	4090	4090	4090	4090	715
222	20240424	152900	154765730	4095	4095	4095	4095	0
223	20240424	152800	154765730	4095	4095	4095	4095	0
224	20240424	152700	154765730	4095	4095	4095	4095	0
225	20240424	152600	154765730	4095	4095	4095	4095	0
226	20240424	152500	154765730	4095	4095	4095	4095	0
227	20240424	152400	154765730	4095	4095	4095	4095	0
228	20240424	152300	154765730	4095	4095	4095	4095	0
229	20240424	152200	154765730	4095	4095	4095	4095	0
230	20240424	152100	154765730	4095	4095	4095	4095	0
231	20240424	152000	154765730	4095	4095	4095	4095	0
232	20240424	151900	154765730	4095	4090	4095	4090	281
233	20240424	151800	153616435	4095	4095	4095	4095	0
234	20240424	151700	153616435	4095	4090	4095	4090	51
235	20240424	151600	153407840	4090	4090	4090	4090	14
236	20240424	151500	153350580	4095	4095	4095	4095	0
237	20240424	151400	153350580	4095	4095	4095	4095	1
238	20240424	151300	153346485	4085	4085	4085	4085	0
239	20240424	151200	153346485	4085	4085	4085	4085	61
240	20240424	151100	153097300	4090	4090	4090	4090	134
241	20240424	151000	152549240	4095	4095	4095	4095	0
242	20240424	150900	152549240	4095	4095	4095	4095	0
243	20240424	150800	152549240	4095	4095	4095	4095	0
244	20240424	150700	152549240	4095	4095	4095	4095	1
245	20240424	150600	152545145	4090	4090	4090	4090	1
246	20240424	150500	152541055	4090	4090	4090	4090	8
247	20240424	150400	152508335	4095	4090	4095	4090	25
248	20240424	150300	152406045	4090	4090	4090	4090	100
249	20240424	150200	151997045	4090	4090	4090	4090	93
250	20240424	150100	151616675	4090	4090	4090	4090	6
251	20240424	150000	151592135	4095	4095	4095	4095	0
252	20240424	145900	151592135	4095	4095	4095	4095	0
253	20240424	145800	151592135	4095	4095	4095	4095	0
254	20240424	145700	151592135	4095	4090	4095	4090	190
255	20240424	145600	150815025	4090	4090	4090	4090	0
256	20240424	145500	150815025	4090	4090	4090	4090	107
257	20240424	145400	150377395	4090	4090	4090	4090	15
258	20240424	145300	150316045	4095	4095	4095	4095	0
259	20240424	145200	150316045	4095	4095	4095	4095	0
260	20240424	145100	150316045	4095	4095	4095	4095	1
261	20240424	145000	150311950	4090	4090	4090	4090	10
262	20240424	144900	150271050	4095	4095	4095	4095	0
263	20240424	144800	150271050	4095	4095	4095	4085	142
264	20240424	144700	149690960	4085	4085	4085	4085	6
265	20240424	144600	149666450	4090	4090	4090	4090	201
266	20240424	144500	148844360	4095	4095	4095	4095	1
267	20240424	144400	148840265	4090	4090	4090	4090	0
268	20240424	144300	148840265	4090	4090	4090	4090	0
269	20240424	144200	148840265	4090	4090	4090	4090	0
270	20240424	144100	148840265	4090	4090	4090	4090	0
271	20240424	144000	148840265	4090	4090	4090	4090	30
272	20240424	143900	148717565	4095	4095	4095	4095	9
273	20240424	143800	148680710	4095	4095	4095	4095	0
274	20240424	143700	148680710	4095	4095	4095	4095	0
275	20240424	143600	148680710	4095	4095	4095	4095	1
276	20240424	143500	148676615	4080	4090	4090	4080	4
277	20240424	143400	148660280	4095	4095	4095	4095	0
278	20240424	143300	148660280	4095	4095	4095	4095	0
279	20240424	143200	148660280	4095	4095	4095	4095	1
280	20240424	143100	148656185	4095	4095	4095	4095	1
281	20240424	143000	148652090	4095	4095	4095	4085	11
282	20240424	142900	148607135	4095	4095	4095	4095	0
283	20240424	142800	148607135	4095	4090	4095	4090	9
284	20240424	142700	148570310	4090	4095	4095	4090	9
285	20240424	142600	148533475	4095	4095	4095	4095	1
286	20240424	142500	148529380	4095	4090	4095	4090	300
287	20240424	142400	147302330	4090	4085	4090	4085	1402
288	20240424	142300	141569870	4085	4080	4085	4080	305
289	20240424	142200	140323970	4080	4080	4080	4080	300
290	20240424	142100	139099970	4080	4080	4080	4080	0
291	20240424	142000	139099970	4080	4080	4080	4080	2
292	20240424	141900	139091810	4080	4080	4080	4080	0
293	20240424	141800	139091810	4080	4080	4080	4080	201
294	20240424	141700	138271730	4085	4085	4085	4085	501
295	20240424	141600	136225145	4080	4080	4080	4080	100
296	20240424	141500	135817145	4080	4080	4080	4080	0
297	20240424	141400	135817145	4080	4080	4080	4080	0
298	20240424	141300	135817145	4080	4080	4080	4080	0
299	20240424	141200	135817145	4080	4080	4080	4080	2
300	20240424	141100	135808985	4085	4085	4085	4085	50
301	20240424	141000	135604735	4085	4085	4085	4085	50
302	20240424	140900	135400485	4085	4085	4085	4085	70
303	20240424	140800	135114535	4075	4080	4080	4075	50
304	20240424	140700	134910780	4080	4080	4080	4080	130
305	20240424	140600	134380380	4075	4080	4080	4075	311
306	20240424	140500	133112545	4075	4075	4075	4075	30
307	20240424	140400	132990295	4080	4080	4080	4080	0
308	20240424	140300	132990295	4080	4080	4080	4080	0
309	20240424	140200	132990295	4080	4080	4080	4080	0
310	20240424	140100	132990295	4080	4080	4080	4080	1
311	20240424	140000	132986215	4075	4075	4075	4075	5
312	20240424	135900	132965840	4080	4080	4080	4080	0
313	20240424	135800	132965840	4080	4080	4080	4080	0
314	20240424	135700	132965840	4080	4080	4080	4080	0
315	20240424	135600	132965840	4080	4080	4080	4080	0
316	20240424	135500	132965840	4080	4080	4080	4080	0
317	20240424	135400	132965840	4080	4080	4080	4080	1
318	20240424	135300	132961760	4080	4080	4080	4080	0
319	20240424	135200	132961760	4080	4080	4080	4080	1
320	20240424	135100	132957680	4085	4085	4085	4085	0
321	20240424	135000	132957680	4085	4085	4085	4085	0
322	20240424	134900	132957680	4085	4085	4085	4085	0
323	20240424	134800	132957680	4085	4085	4085	4085	1
324	20240424	134700	132953595	4085	4085	4085	4085	0
325	20240424	134600	132953595	4085	4085	4085	4085	0
326	20240424	134500	132953595	4085	4085	4085	4085	1
327	20240424	134400	132949510	4085	4085	4085	4085	0
328	20240424	134300	132949510	4085	4085	4085	4085	0
329	20240424	134200	132949510	4085	4085	4085	4085	1
330	20240424	134100	132945425	4080	4080	4080	4080	350
331	20240424	134000	131517425	4085	4085	4085	4085	0
332	20240424	133900	131517425	4085	4085	4085	4085	0
333	20240424	133800	131517425	4085	4085	4085	4085	0
334	20240424	133700	131517425	4085	4085	4085	4085	1
335	20240424	133600	131513340	4085	4085	4085	4085	1
336	20240424	133500	131509255	4080	4080	4080	4080	262
337	20240424	133400	130440295	4085	4085	4085	4085	76
338	20240424	133300	130129835	4085	4085	4085	4085	0
339	20240424	133200	130129835	4085	4085	4085	4085	0
340	20240424	133100	130129835	4085	4085	4085	4085	0
341	20240424	133000	130129835	4085	4085	4085	4085	1
342	20240424	132900	130125750	4085	4085	4085	4085	1
343	20240424	132800	130121665	4085	4085	4085	4085	0
344	20240424	132700	130121665	4085	4085	4085	4085	0
345	20240424	132600	130121665	4085	4085	4085	4085	0
346	20240424	132500	130121665	4085	4085	4085	4085	0
347	20240424	132400	130121665	4085	4085	4085	4085	7
348	20240424	132300	130093070	4080	4080	4080	4080	0
349	20240424	132200	130093070	4080	4080	4080	4080	24
350	20240424	132100	129995150	4080	4080	4080	4080	375
351	20240424	132000	128465150	4080	4080	4080	4080	0
352	20240424	131900	128465150	4080	4080	4080	4080	0
353	20240424	131800	128465150	4080	4080	4080	4080	4
354	20240424	131700	128448830	4080	4080	4080	4080	1
355	20240424	131600	128444750	4075	4075	4075	4075	0
356	20240424	131500	128444750	4075	4075	4075	4075	3
357	20240424	131400	128432525	4080	4080	4080	4080	1
358	20240424	131300	128428445	4080	4075	4080	4075	2
359	20240424	131200	128420290	4075	4075	4075	4075	0
360	20240424	131100	128420290	4075	4075	4075	4075	1
361	20240424	131000	128416215	4080	4080	4080	4080	2
362	20240424	130900	128408055	4080	4080	4080	4080	3
363	20240424	130800	128395815	4075	4075	4075	4075	200
364	20240424	130700	127580815	4075	4075	4075	4075	1
365	20240424	130600	127576740	4080	4080	4080	4080	1
366	20240424	130500	127572660	4080	4080	4080	4080	0
367	20240424	130400	127572660	4080	4080	4080	4080	0
368	20240424	130300	127572660	4080	4080	4080	4080	0
369	20240424	130200	127572660	4080	4080	4080	4080	1
370	20240424	130100	127568580	4080	4080	4080	4080	0
371	20240424	130000	127568580	4080	4080	4080	4080	1
372	20240424	125900	127564500	4080	4080	4080	4080	0
373	20240424	125800	127564500	4080	4080	4080	4080	2
374	20240424	125700	127556340	4080	4080	4080	4080	1
375	20240424	125600	127552260	4080	4080	4080	4080	0
376	20240424	125500	127552260	4080	4080	4080	4080	1
377	20240424	125400	127548180	4080	4080	4080	4080	0
378	20240424	125300	127548180	4080	4080	4080	4080	1
379	20240424	125200	127544100	4060	4060	4060	4060	0
380	20240424	125100	127544100	4060	4060	4060	4060	0
381	20240424	125000	127544100	4060	4075	4075	4060	4
382	20240424	124900	127527830	4080	4080	4080	4080	0
383	20240424	124800	127527830	4080	4080	4080	4080	1
384	20240424	124700	127523750	4080	4080	4080	4080	0
385	20240424	124600	127523750	4080	4080	4080	4080	0
386	20240424	124500	127523750	4080	4080	4080	4080	0
387	20240424	124400	127523750	4080	4060	4080	4060	26
388	20240424	124300	127418170	4060	4060	4060	4060	0
389	20240424	124200	127418170	4060	4070	4070	4060	103
390	20240424	124100	126999810	4070	4070	4070	4070	1
391	20240424	124000	126995740	4085	4085	4085	4085	0
392	20240424	123900	126995740	4085	4085	4085	4085	0
393	20240424	123800	126995740	4085	4085	4085	4085	0
394	20240424	123700	126995740	4085	4085	4085	4085	0
395	20240424	123600	126995740	4085	4085	4085	4085	0
396	20240424	123500	126995740	4085	4085	4085	4085	0
397	20240424	123400	126995740	4085	4085	4085	4085	0
398	20240424	123300	126995740	4085	4085	4085	4085	0
399	20240424	123200	126995740	4085	4085	4085	4085	0
400	20240424	123100	126995740	4085	4085	4085	4085	0
401	20240424	123000	126995740	4085	4075	4085	4075	1001
402	20240424	122900	122912545	4080	4080	4080	4080	0
403	20240424	122800	122912545	4080	4080	4080	4080	0
404	20240424	122700	122912545	4080	4080	4080	4080	1
405	20240424	122600	122908465	4065	4065	4065	4065	0
406	20240424	122500	122908465	4065	4065	4065	4065	0
407	20240424	122400	122908465	4065	4065	4065	4065	0
408	20240424	122300	122908465	4065	4065	4065	4065	0
409	20240424	122200	122908465	4065	4065	4065	4065	1
410	20240424	122100	122904400	4090	4090	4090	4090	0
411	20240424	122000	122904400	4090	4090	4090	4090	0
412	20240424	121900	122904400	4090	4090	4090	4090	1
413	20240424	121800	122900310	4065	4065	4065	4065	1
414	20240424	121700	122896245	4095	4090	4095	4065	221
415	20240424	121600	121994800	4065	4065	4065	4065	80
416	20240424	121500	121669600	4095	4095	4095	4095	0
417	20240424	121400	121669600	4095	4095	4095	4095	0
418	20240424	121300	121669600	4095	4095	4095	4095	0
419	20240424	121200	121669600	4095	4090	4095	4090	2
420	20240424	121100	121661415	4065	4065	4065	4065	1
421	20240424	121000	121657350	4095	4095	4095	4095	120
422	20240424	120900	121165950	4095	4095	4095	4095	1
423	20240424	120800	121161855	4090	4065	4090	4065	1555
424	20240424	120700	114839605	4065	4065	4065	4065	0
425	20240424	120600	114839605	4065	4065	4065	4065	0
426	20240424	120500	114839605	4065	4075	4075	4065	3
427	20240424	120400	114827395	4080	4080	4080	4080	2
428	20240424	120300	114819235	4065	4075	4075	4065	370
429	20240424	120200	113312525	4085	4085	4085	4085	0
430	20240424	120100	113312525	4085	4090	4090	4085	42
431	20240424	120000	113140950	4095	4095	4095	4095	0
432	20240424	115900	113140950	4095	4095	4095	4095	0
433	20240424	115800	113140950	4095	4095	4095	4095	2
434	20240424	115700	113132760	4095	4090	4095	4090	4
435	20240424	115600	113116395	4095	4095	4095	4095	0
436	20240424	115500	113116395	4095	4095	4095	4095	1
437	20240424	115400	113112300	4095	4095	4095	4095	1
438	20240424	115300	113108205	4095	4090	4095	4090	4
439	20240424	115200	113091835	4095	4095	4095	4095	13
440	20240424	115100	113038600	4095	4095	4095	4090	1005
441	20240424	115000	108928125	4095	4090	4095	4090	101
442	20240424	114900	108515030	4095	4090	4095	4090	849
443	20240424	114800	105042615	4090	4090	4090	4090	0
444	20240424	114700	105042615	4090	4090	4090	4090	0
445	20240424	114600	105042615	4090	4090	4090	4090	1
446	20240424	114500	105038525	4090	4090	4090	4090	200
447	20240424	114400	104220525	4090	4085	4090	4085	231
448	20240424	114300	103276885	4090	4085	4090	4085	364
449	20240424	114200	101789935	4085	4085	4085	4085	500
450	20240424	114100	99747435	4085	4085	4085	4085	1
451	20240424	114000	99743350	4085	4085	4085	4085	47
452	20240424	113900	99551355	4085	4085	4085	4085	0
453	20240424	113800	99551355	4085	4080	4085	4080	255
454	20240424	113700	98510950	4080	4080	4080	4080	1
455	20240424	113600	98506870	4075	4075	4075	4075	53
456	20240424	113500	98290895	4075	4075	4075	4075	100
457	20240424	113400	97883395	4075	4075	4075	4075	1
458	20240424	113300	97879320	4070	4070	4070	4070	0
459	20240424	113200	97879320	4070	4070	4070	4070	71
460	20240424	113100	97590350	4070	4070	4070	4070	12
461	20240424	113000	97541510	4070	4070	4070	4070	5
462	20240424	112900	97521160	4065	4065	4065	4065	0
463	20240424	112800	97521160	4065	4065	4065	4065	272
464	20240424	112700	96415480	4065	4065	4065	4065	0
465	20240424	112600	96415480	4065	4065	4065	4065	1
466	20240424	112500	96411415	4060	4065	4065	4060	149
467	20240424	112400	95805735	4055	4055	4055	4055	0
468	20240424	112300	95805735	4055	4055	4055	4055	0
469	20240424	112200	95805735	4055	4055	4055	4055	99
470	20240424	112100	95404290	4050	4050	4050	4050	200
471	20240424	112000	94594290	4055	4055	4055	4055	0
472	20240424	111900	94594290	4055	4050	4055	4050	4
473	20240424	111800	94578085	4050	4050	4050	4050	205
474	20240424	111700	93747835	4055	4055	4055	4055	0
475	20240424	111600	93747835	4055	4055	4055	4055	0
476	20240424	111500	93747835	4055	4055	4055	4055	0
477	20240424	111400	93747835	4055	4055	4055	4055	30
478	20240424	111300	93626185	4055	4055	4055	4055	0
479	20240424	111200	93626185	4055	4055	4055	4055	0
480	20240424	111100	93626185	4055	4055	4055	4055	1
481	20240424	111000	93622130	4055	4055	4055	4055	1
482	20240424	110900	93618075	4050	4050	4050	4050	70
483	20240424	110800	93334575	4050	4050	4050	4050	100
484	20240424	110700	92929575	4065	4065	4065	4065	0
485	20240424	110600	92929575	4065	4065	4065	4065	0
486	20240424	110500	92929575	4065	4060	4065	4060	15
487	20240424	110400	92868670	4065	4065	4065	4050	420
488	20240424	110300	91167340	4070	4070	4070	4070	0
489	20240424	110200	91167340	4070	4065	4075	4065	63
490	20240424	110100	90911225	4075	4075	4075	4075	0
491	20240424	110000	90911225	4075	4075	4075	4075	3
492	20240424	105900	90899000	4075	4075	4075	4075	1
493	20240424	105800	90894925	4075	4070	4075	4070	199
494	20240424	105700	90084990	4070	4070	4070	4070	1
495	20240424	105600	90080920	4070	4070	4070	4070	0
496	20240424	105500	90080920	4070	4070	4070	4070	1
497	20240424	105400	90076850	4070	4065	4070	4065	187
498	20240424	105300	89316690	4065	4065	4065	4065	0
499	20240424	105200	89316690	4065	4065	4065	4065	1
500	20240424	105100	89312625	4065	4060	4065	4045	5
501	20240424	105000	89292355	4065	4065	4065	4065	0
502	20240424	104900	89292355	4065	4065	4065	4065	0
503	20240424	104800	89292355	4065	4065	4065	4065	0
504	20240424	104700	89292355	4065	4065	4065	4065	0
505	20240424	104600	89292355	4065	4065	4065	4060	1030
506	20240424	104500	85110545	4065	4065	4065	4065	0
507	20240424	104400	85110545	4065	4065	4065	4065	0
508	20240424	104300	85110545	4065	4065	4065	4065	1
509	20240424	104200	85106480	4070	4070	4070	4070	0
510	20240424	104100	85106480	4070	4070	4070	4050	17
511	20240424	104000	85037590	4050	4050	4050	4050	193
512	20240424	103900	84255940	4045	4050	4050	4045	511
513	20240424	103800	82187410	4070	4070	4070	4070	1
514	20240424	103700	82183340	4050	4055	4055	4050	10
515	20240424	103600	82142795	4055	4065	4065	4055	3
516	20240424	103500	82130615	4070	4070	4070	4070	1
517	20240424	103400	82126545	4070	4075	4075	4070	11
518	20240424	103300	82081725	4075	4075	4075	4075	1
519	20240424	103200	82077650	4075	4075	4075	4075	0
520	20240424	103100	82077650	4075	4075	4075	4075	0
521	20240424	103000	82077650	4075	4055	4075	4055	217
522	20240424	102900	81197655	4055	4055	4055	4055	0
523	20240424	102800	81197655	4055	4055	4055	4055	1318
524	20240424	102700	75853165	4055	4055	4055	4055	395
525	20240424	102600	74251440	4075	4075	4075	4075	0
526	20240424	102500	74251440	4075	4075	4075	4075	0
527	20240424	102400	74251440	4075	4075	4075	4075	0
528	20240424	102300	74251440	4075	4075	4075	4075	0
529	20240424	102200	74251440	4075	4075	4075	4075	0
530	20240424	102100	74251440	4075	4075	4075	4075	0
531	20240424	102000	74251440	4075	4075	4075	4075	1
532	20240424	101900	74247365	4075	4060	4075	4060	5
533	20240424	101800	74227020	4055	4055	4055	4055	606
534	20240424	101700	71769690	4045	4045	4055	4045	103
535	20240424	101600	71352055	4045	4045	4045	4045	0
536	20240424	101500	71352055	4045	4045	4045	4045	13
537	20240424	101400	71299470	4050	4045	4055	4045	211
538	20240424	101300	70445905	4045	4050	4050	4045	104
539	20240424	101200	70024735	4055	4050	4055	4050	9
540	20240424	101100	69988280	4050	4050	4050	4050	604
541	20240424	101000	67542080	4055	4070	4075	4055	480
542	20240424	100900	65595045	4075	4075	4075	4075	0
543	20240424	100800	65595045	4075	4075	4075	4075	0
544	20240424	100700	65595045	4075	4055	4075	4045	1002
545	20240424	100600	61536135	4055	4065	4065	4055	315
546	20240424	100500	60257815	4075	4070	4075	4070	51
547	20240424	100400	60050240	4075	4075	4075	4075	0
548	20240424	100300	60050240	4075	4075	4075	4075	2
549	20240424	100200	60042090	4065	4065	4065	4065	0
550	20240424	100100	60042090	4065	4065	4065	4065	25
551	20240424	100000	59940465	4065	4085	4085	4065	220
552	20240424	095900	59045705	4085	4085	4085	4085	9
553	20240424	095800	59008940	4085	4085	4085	4085	3
554	20240424	095700	58996685	4085	4085	4085	4085	2
555	20240424	095600	58988515	4085	4085	4090	4085	516
556	20240424	095500	56880645	4085	4085	4085	4085	2
557	20240424	095400	56872475	4085	4085	4085	4085	3
558	20240424	095300	56860220	4085	4085	4085	4080	3
559	20240424	095200	56847970	4085	4090	4090	4085	4
560	20240424	095100	56831620	4090	4090	4090	4090	2
561	20240424	095000	56823440	4090	4090	4090	4090	5
562	20240424	094900	56802990	4090	4090	4090	4090	3
563	20240424	094800	56790720	4090	4090	4090	4090	0
564	20240424	094700	56790720	4090	4090	4090	4070	304
565	20240424	094600	55553370	4090	4080	4090	4080	2
566	20240424	094500	55545200	4090	4090	4090	4090	3
567	20240424	094400	55532930	4090	4090	4090	4090	2
568	20240424	094300	55524750	4090	4090	4090	4070	23
569	20240424	094200	55431000	4090	4070	4090	4070	346
570	20240424	094100	54020760	4075	4075	4075	4075	1
571	20240424	094000	54016685	4090	4080	4090	4080	2
572	20240424	093900	54008515	4090	4090	4090	4090	1
573	20240424	093800	54004425	4080	4080	4080	4080	41
574	20240424	093700	53837145	4085	4085	4085	4085	200
575	20240424	093600	53020145	4090	4090	4090	4090	3
576	20240424	093500	53007875	4090	4085	4090	4085	2
577	20240424	093400	52999700	4090	4090	4090	4090	11
578	20240424	093300	52954710	4090	4090	4090	4090	1
579	20240424	093200	52950620	4090	4090	4090	4090	0
580	20240424	093100	52950620	4090	4090	4090	4090	0
581	20240424	093000	52950620	4090	4080	4090	4080	1062
582	20240424	092900	48615460	4080	4080	4080	4080	1
583	20240424	092800	48611380	4085	4090	4090	4085	4
584	20240424	092700	48595035	4095	4095	4095	4095	201
585	20240424	092600	47771940	4095	4095	4095	4090	24
586	20240424	092500	47673710	4095	4075	4095	4075	4800
587	20240424	092400	28087650	4070	4070	4070	4070	376
588	20240424	092300	26557330	4075	4075	4075	4075	0
589	20240424	092200	26557330	4075	4075	4075	4075	11
590	20240424	092100	26512505	4095	4090	4095	4090	2
591	20240424	092000	26504320	4095	4100	4100	4095	2
592	20240424	091900	26496125	4100	4100	4100	4100	876
593	20240424	091800	22904525	4100	4090	4100	4090	303
594	20240424	091700	21664130	4095	4100	4100	4075	602
595	20240424	091600	19210935	4100	4095	4100	4095	3
596	20240424	091500	19198640	4095	4090	4095	4090	276
597	20240424	091400	18069070	4090	4070	4090	4070	1541
598	20240424	091300	11787465	4075	4075	4075	4075	1
599	20240424	091200	11783390	4075	4075	4075	4075	0
600	20240424	091100	11783390	4075	4075	4075	4075	2
601	20240424	091000	11775240	4080	4080	4080	4080	2
602	20240424	090900	11767080	4080	4080	4080	4060	127
603	20240424	090800	11251320	4085	4085	4085	4080	4
604	20240424	090700	11234985	4085	4080	4085	4070	521
605	20240424	090600	9111295	4080	4080	4080	4080	1
606	20240424	090500	9107215	4080	4085	4085	4060	613
607	20240424	090400	6618115	4085	4085	4085	4080	7
608	20240424	090300	6589540	4085	4075	4085	4075	201
609	20240424	090200	5769955	4075	4075	4075	4075	52
610	20240424	090100	5558055	4070	4060	4070	4060	665
611	20240424	090000	2854130	4060	4060	4060	4050	703