KissMeData/032640/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191400	4518747410	9750	9750	9750	9750	66049
3	20240425	191300	4518747410	9750	9750	9750	9750	0
4	20240425	191200	4518747410	9750	9750	9750	9750	0
5	20240425	191100	4518747410	9750	9750	9750	9750	0
6	20240425	191000	4518747410	9750	9750	9750	9750	0
7	20240425	190900	4518747410	9750	9750	9750	9750	0
8	20240425	190800	4518747410	9750	9750	9750	9750	0
9	20240425	190700	4518747410	9750	9750	9750	9750	0
10	20240425	190600	4518747410	9750	9750	9750	9750	0
11	20240425	190500	4518747410	9750	9750	9750	9750	0
12	20240425	190400	4518747410	9750	9750	9750	9750	0
13	20240425	190300	4518747410	9750	9750	9750	9750	0
14	20240425	190200	4518747410	9750	9750	9750	9750	0
15	20240425	190100	4518747410	9750	9750	9750	9750	0
16	20240425	190000	4518747410	9750	9750	9750	9750	0
17	20240425	185900	4518747410	9750	9750	9750	9750	0
18	20240425	185800	4518747410	9750	9750	9750	9750	0
19	20240425	185700	4518747410	9750	9750	9750	9750	0
20	20240425	185600	4518747410	9750	9750	9750	9750	0
21	20240425	185500	4518747410	9750	9750	9750	9750	0
22	20240425	185400	4518747410	9750	9750	9750	9750	0
23	20240425	185300	4518747410	9750	9750	9750	9750	0
24	20240425	185200	4518747410	9750	9750	9750	9750	0
25	20240425	185100	4518747410	9750	9750	9750	9750	0
26	20240425	185000	4518747410	9750	9750	9750	9750	0
27	20240425	184900	4518747410	9750	9750	9750	9750	0
28	20240425	184800	4518747410	9750	9750	9750	9750	0
29	20240425	184700	4518747410	9750	9750	9750	9750	0
30	20240425	184600	4518747410	9750	9750	9750	9750	0
31	20240425	184500	4518747410	9750	9750	9750	9750	0
32	20240425	184400	4518747410	9750	9750	9750	9750	66049
33	20240425	184300	4518747410	9750	9750	9750	9750	0
34	20240425	184200	4518747410	9750	9750	9750	9750	0
35	20240425	184100	4518747410	9750	9750	9750	9750	0
36	20240425	184000	4518747410	9750	9750	9750	9750	0
37	20240425	183900	4518747410	9750	9750	9750	9750	0
38	20240425	183800	4518747410	9750	9750	9750	9750	0
39	20240425	183700	4518747410	9750	9750	9750	9750	0
40	20240425	183600	4518747410	9750	9750	9750	9750	0
41	20240425	183500	4518747410	9750	9750	9750	9750	0
42	20240425	183400	4518747410	9750	9750	9750	9750	0
43	20240425	183300	4518747410	9750	9750	9750	9750	0
44	20240425	183200	4518747410	9750	9750	9750	9750	0
45	20240425	183100	4518747410	9750	9750	9750	9750	0
46	20240425	183000	4518747410	9750	9750	9750	9750	0
47	20240425	182900	4518747410	9750	9750	9750	9750	0
48	20240425	182800	4518747410	9750	9750	9750	9750	0
49	20240425	182700	4518747410	9750	9750	9750	9750	0
50	20240425	182600	4518747410	9750	9750	9750	9750	0
51	20240425	182500	4518747410	9750	9750	9750	9750	0
52	20240425	182400	4518747410	9750	9750	9750	9750	0
53	20240425	182300	4518747410	9750	9750	9750	9750	0
54	20240425	182200	4518747410	9750	9750	9750	9750	0
55	20240425	182100	4518747410	9750	9750	9750	9750	0
56	20240425	182000	4518747410	9750	9750	9750	9750	0
57	20240425	181900	4518747410	9750	9750	9750	9750	0
58	20240425	181800	4518747410	9750	9750	9750	9750	0
59	20240425	181700	4518747410	9750	9750	9750	9750	0
60	20240425	181600	4518747410	9750	9750	9750	9750	0
61	20240425	181500	4518747410	9750	9750	9750	9750	0
62	20240425	181400	4518747410	9750	9750	9750	9750	66049
63	20240425	181300	4518747410	9750	9750	9750	9750	0
64	20240425	181200	4518747410	9750	9750	9750	9750	0
65	20240425	181100	4518747410	9750	9750	9750	9750	0
66	20240425	181000	4518747410	9750	9750	9750	9750	0
67	20240425	180900	4518747410	9750	9750	9750	9750	0
68	20240425	180800	4518747410	9750	9750	9750	9750	0
69	20240425	180700	4518747410	9750	9750	9750	9750	0
70	20240425	180600	4518747410	9750	9750	9750	9750	0
71	20240425	180500	4518747410	9750	9750	9750	9750	0
72	20240425	180400	4518747410	9750	9750	9750	9750	0
73	20240425	180300	4518747410	9750	9750	9750	9750	0
74	20240425	180200	4518747410	9750	9750	9750	9750	0
75	20240425	180100	4518747410	9750	9750	9750	9750	0
76	20240425	180000	4518747410	9750	9750	9750	9750	0
77	20240425	175900	4518747410	9750	9750	9750	9750	0
78	20240425	175800	4518747410	9750	9750	9750	9750	0
79	20240425	175700	4518747410	9750	9750	9750	9750	0
80	20240425	175600	4518747410	9750	9750	9750	9750	0
81	20240425	175500	4518747410	9750	9750	9750	9750	0
82	20240425	175400	4518747410	9750	9750	9750	9750	0
83	20240425	175300	4518747410	9750	9750	9750	9750	0
84	20240425	175200	4518747410	9750	9750	9750	9750	0
85	20240425	175100	4518747410	9750	9750	9750	9750	0
86	20240425	175000	4518747410	9750	9750	9750	9750	0
87	20240425	174900	4518747410	9750	9750	9750	9750	0
88	20240425	174800	4518747410	9750	9750	9750	9750	0
89	20240425	174700	4518747410	9750	9750	9750	9750	0
90	20240425	174600	4518747410	9750	9750	9750	9750	0
91	20240425	174500	4518747410	9750	9750	9750	9750	0
92	20240425	174400	4518747410	9750	9750	9750	9750	66049
93	20240425	174300	4518747410	9750	9750	9750	9750	0
94	20240425	174200	4518747410	9750	9750	9750	9750	0
95	20240425	174100	4518747410	9750	9750	9750	9750	0
96	20240425	174000	4518747410	9750	9750	9750	9750	0
97	20240425	173900	4518747410	9750	9750	9750	9750	0
98	20240425	173800	4518747410	9750	9750	9750	9750	0
99	20240425	173700	4518747410	9750	9750	9750	9750	0
100	20240425	173600	4518747410	9750	9750	9750	9750	0
101	20240425	173500	4518747410	9750	9750	9750	9750	0
102	20240425	173400	4518747410	9750	9750	9750	9750	0
103	20240425	173300	4518747410	9750	9750	9750	9750	0
104	20240425	173200	4518747410	9750	9750	9750	9750	0
105	20240425	173100	4518747410	9750	9750	9750	9750	0
106	20240425	173000	4518747410	9750	9750	9750	9750	0
107	20240425	172900	4518747410	9750	9750	9750	9750	0
108	20240425	172800	4518747410	9750	9750	9750	9750	0
109	20240425	172700	4518747410	9750	9750	9750	9750	0
110	20240425	172600	4518747410	9750	9750	9750	9750	0
111	20240425	172500	4518747410	9750	9750	9750	9750	0
112	20240425	172400	4518747410	9750	9750	9750	9750	0
113	20240425	172300	4518747410	9750	9750	9750	9750	0
114	20240425	172200	4518747410	9750	9750	9750	9750	0
115	20240425	172100	4518747410	9750	9750	9750	9750	0
116	20240425	172000	4518747410	9750	9750	9750	9750	0
117	20240425	171900	4518747410	9750	9750	9750	9750	0
118	20240425	171800	4518747410	9750	9750	9750	9750	0
119	20240425	171700	4518747410	9750	9750	9750	9750	0
120	20240425	171600	4518747410	9750	9750	9750	9750	0
121	20240425	171500	4518747410	9750	9750	9750	9750	0
122	20240425	171400	4518747410	9750	9750	9750	9750	66049
123	20240425	171300	4518747410	9750	9750	9750	9750	0
124	20240425	171200	4518747410	9750	9750	9750	9750	0
125	20240425	171100	4518747410	9750	9750	9750	9750	0
126	20240425	171000	4518747410	9750	9750	9750	9750	0
127	20240425	170900	4518747410	9750	9750	9750	9750	0
128	20240425	170800	4518747410	9750	9750	9750	9750	0
129	20240425	170700	4518747410	9750	9750	9750	9750	0
130	20240425	170600	4518747410	9750	9750	9750	9750	0
131	20240425	170500	4518747410	9750	9750	9750	9750	0
132	20240425	170400	4518747410	9750	9750	9750	9750	0
133	20240425	170300	4518747410	9750	9750	9750	9750	0
134	20240425	170200	4518747410	9750	9750	9750	9750	0
135	20240425	170100	4518747410	9750	9750	9750	9750	0
136	20240425	170000	4518747410	9750	9750	9750	9750	0
137	20240425	165900	4518747410	9750	9750	9750	9750	0
138	20240425	165800	4518747410	9750	9750	9750	9750	0
139	20240425	165700	4518747410	9750	9750	9750	9750	0
140	20240425	165600	4518747410	9750	9750	9750	9750	0
141	20240425	165500	4518747410	9750	9750	9750	9750	0
142	20240425	165400	4518747410	9750	9750	9750	9750	0
143	20240425	165300	4518747410	9750	9750	9750	9750	0
144	20240425	165200	4518747410	9750	9750	9750	9750	0
145	20240425	165100	4518747410	9750	9750	9750	9750	0
146	20240425	165000	4518747410	9750	9750	9750	9750	0
147	20240425	164900	4518747410	9750	9750	9750	9750	0
148	20240425	164800	4518747410	9750	9750	9750	9750	0
149	20240425	164700	4518747410	9750	9750	9750	9750	0
150	20240425	164600	4518747410	9750	9750	9750	9750	0
151	20240425	164500	4518747410	9750	9750	9750	9750	0
152	20240425	164400	4518747410	9750	9750	9750	9750	66049
153	20240425	164300	4518747410	9750	9750	9750	9750	0
154	20240425	164200	4518747410	9750	9750	9750	9750	0
155	20240425	164100	4518747410	9750	9750	9750	9750	0
156	20240425	164000	4518747410	9750	9750	9750	9750	0
157	20240425	163900	4518747410	9750	9750	9750	9750	0
158	20240425	163800	4518747410	9750	9750	9750	9750	0
159	20240425	163700	4518747410	9750	9750	9750	9750	0
160	20240425	163600	4518747410	9750	9750	9750	9750	0
161	20240425	163500	4518747410	9750	9750	9750	9750	0
162	20240425	163400	4518747410	9750	9750	9750	9750	0
163	20240425	163300	4518747410	9750	9750	9750	9750	0
164	20240425	163200	4518747410	9750	9750	9750	9750	0
165	20240425	163100	4518747410	9750	9750	9750	9750	0
166	20240425	163000	4518747410	9750	9750	9750	9750	0
167	20240425	162900	4518747410	9750	9750	9750	9750	0
168	20240425	162800	4518747410	9750	9750	9750	9750	0
169	20240425	162700	4518747410	9750	9750	9750	9750	0
170	20240425	162600	4518747410	9750	9750	9750	9750	0
171	20240425	162500	4518747410	9750	9750	9750	9750	0
172	20240425	162400	4518747410	9750	9750	9750	9750	0
173	20240425	162300	4518747410	9750	9750	9750	9750	0
174	20240425	162200	4518747410	9750	9750	9750	9750	0
175	20240425	162100	4518747410	9750	9750	9750	9750	0
176	20240425	162000	4518747410	9750	9750	9750	9750	0
177	20240425	161900	4518747410	9750	9750	9750	9750	0
178	20240425	161800	4518747410	9750	9750	9750	9750	0
179	20240425	161700	4518747410	9750	9750	9750	9750	0
180	20240425	161600	4518747410	9750	9750	9750	9750	0
181	20240425	161500	4518747410	9750	9750	9750	9750	0
182	20240425	161400	4518747410	9750	9750	9750	9750	66049
183	20240425	161300	4518747410	9750	9750	9750	9750	0
184	20240425	161200	4518747410	9750	9750	9750	9750	0
185	20240425	161100	4518747410	9750	9750	9750	9750	0
186	20240425	161000	4518747410	9750	9750	9750	9750	0
187	20240425	160900	4518747410	9750	9750	9750	9750	0
188	20240425	160800	4518747410	9750	9750	9750	9750	0
189	20240425	160700	4518747410	9750	9750	9750	9750	0
190	20240425	160600	4518747410	9750	9750	9750	9750	0
191	20240425	160500	4518747410	9750	9750	9750	9750	0
192	20240425	160400	4518747410	9750	9750	9750	9750	0
193	20240425	160300	4518747410	9750	9750	9750	9750	0
194	20240425	160200	4518747410	9750	9750	9750	9750	0
195	20240425	160100	4518747410	9750	9750	9750	9750	0
196	20240425	160000	4518747410	9750	9750	9750	9750	0
197	20240425	155900	4518747410	9750	9750	9750	9750	0
198	20240425	155800	4518747410	9750	9750	9750	9750	0
199	20240425	155700	4518747410	9750	9750	9750	9750	0
200	20240425	155600	4518747410	9750	9750	9750	9750	0
201	20240425	155500	4518747410	9750	9750	9750	9750	0
202	20240425	155400	4518747410	9750	9750	9750	9750	0
203	20240425	155300	4518747410	9750	9750	9750	9750	0
204	20240425	155200	4518747410	9750	9750	9750	9750	0
205	20240425	155100	4518747410	9750	9750	9750	9750	0
206	20240425	155000	4518747410	9750	9750	9750	9750	0
207	20240425	154900	4518747410	9750	9750	9750	9750	0
208	20240425	154800	4518747410	9750	9750	9750	9750	0
209	20240425	154700	4518747410	9750	9750	9750	9750	0
210	20240425	154600	4518747410	9750	9750	9750	9750	0
211	20240425	154500	4518747410	9750	9750	9750	9750	0
212	20240425	154400	4518747410	9750	9750	9750	9750	66049
213	20240425	154300	4518747410	9750	9750	9750	9750	0
214	20240425	154200	4518747410	9750	9750	9750	9750	0
215	20240425	154100	4518747410	9750	9750	9750	9750	0
216	20240425	154000	4518747410	9750	9750	9750	9750	0
217	20240425	153900	4518747410	9750	9750	9750	9750	0
218	20240425	153800	4518747410	9750	9750	9750	9750	0
219	20240425	153700	4518747410	9750	9750	9750	9750	0
220	20240425	153600	4518747410	9750	9750	9750	9750	0
221	20240425	153500	4518747410	9750	9750	9750	9750	0
222	20240425	153400	4518747410	9750	9750	9750	9750	0
223	20240425	153300	4518747410	9750	9750	9750	9750	0
224	20240425	153200	4518747410	9750	9750	9750	9750	0
225	20240425	153100	4518747410	9750	9750	9750	9750	0
226	20240425	153000	4518747410	9750	9750	9750	9750	66049
227	20240425	152900	3874769660	9780	9780	9780	9780	0
228	20240425	152800	3874769660	9780	9780	9780	9780	0
229	20240425	152700	3874769660	9780	9780	9780	9780	0
230	20240425	152600	3874769660	9780	9780	9780	9780	0
231	20240425	152500	3874769660	9780	9780	9780	9780	0
232	20240425	152400	3874769660	9780	9780	9780	9780	0
233	20240425	152300	3874769660	9780	9780	9780	9780	0
234	20240425	152200	3874769660	9780	9780	9780	9780	0
235	20240425	152100	3874769660	9780	9780	9780	9780	0
236	20240425	152000	3874769660	9780	9780	9780	9780	0
237	20240425	151900	3874769660	9780	9790	9800	9780	1140
238	20240425	151800	3863613870	9790	9790	9800	9780	2373
239	20240425	151700	3840380530	9790	9790	9790	9780	648
240	20240425	151600	3834037020	9790	9790	9790	9780	1491
241	20240425	151500	3819443710	9790	9780	9790	9780	8118
242	20240425	151400	3740022830	9780	9780	9780	9780	956
243	20240425	151300	3730673150	9780	9780	9780	9780	827
244	20240425	151200	3722585090	9780	9780	9780	9780	413
245	20240425	151100	3718545950	9780	9780	9780	9770	1385
246	20240425	151000	3705010890	9780	9770	9780	9770	846
247	20240425	150900	3696739120	9780	9770	9780	9770	3489
248	20240425	150800	3662650210	9770	9770	9770	9760	1525
249	20240425	150700	3647761530	9770	9770	9770	9770	489
250	20240425	150600	3642984000	9770	9770	9770	9760	811
251	20240425	150500	3635063610	9770	9760	9770	9760	638
252	20240425	150400	3628832860	9760	9770	9770	9760	626
253	20240425	150300	3622719400	9770	9760	9770	9760	961
254	20240425	150200	3613335040	9770	9760	9770	9760	3631
255	20240425	150100	3577895550	9770	9780	9780	9760	5555
256	20240425	150000	3523625860	9770	9770	9780	9770	874
257	20240425	145900	3515084420	9770	9770	9780	9770	1276
258	20240425	145800	3502611380	9780	9780	9780	9770	380
259	20240425	145700	3498895100	9770	9770	9780	9770	245
260	20240425	145600	3496500400	9770	9780	9780	9770	829
261	20240425	145500	3488396130	9780	9770	9780	9770	869
262	20240425	145400	3479899430	9780	9780	9780	9770	232
263	20240425	145300	3477630540	9770	9770	9780	9770	321
264	20240425	145200	3474491310	9770	9770	9780	9770	217
265	20240425	145100	3472370120	9780	9770	9780	9770	251
266	20240425	145000	3469915730	9780	9780	9780	9770	618
267	20240425	144900	3463871820	9770	9770	9780	9770	335
268	20240425	144800	3460596760	9770	9760	9780	9760	3859
269	20240425	144700	3422892310	9760	9760	9770	9760	264
270	20240425	144600	3420313630	9760	9760	9770	9760	642
271	20240425	144500	3414041440	9770	9760	9770	9760	347
272	20240425	144400	3410651610	9760	9770	9770	9760	321
273	20240425	144300	3407515610	9760	9770	9770	9760	751
274	20240425	144200	3400178470	9770	9760	9770	9760	626
275	20240425	144100	3394064120	9760	9760	9770	9760	216
276	20240425	144000	3391954920	9770	9770	9770	9760	1816
277	20240425	143900	3374223380	9760	9770	9770	9760	356
278	20240425	143800	3370745520	9770	9770	9770	9770	107
279	20240425	143700	3369700130	9760	9760	9770	9760	521
280	20240425	143600	3364611110	9760	9770	9770	9760	1168
281	20240425	143500	3353202250	9770	9770	9770	9770	206
282	20240425	143400	3351189630	9760	9770	9770	9760	7
283	20240425	143300	3351121270	9770	9770	9770	9770	13
284	20240425	143200	3350994260	9770	9770	9770	9760	1304
285	20240425	143100	3338254230	9770	9770	9770	9770	0
286	20240425	143000	3338254230	9770	9750	9770	9750	2559
287	20240425	142900	3313270570	9760	9760	9760	9760	39
288	20240425	142800	3312889930	9750	9750	9750	9750	206
289	20240425	142700	3310881430	9760	9760	9760	9750	539
290	20240425	142600	3305621840	9750	9760	9760	9750	1568
291	20240425	142500	3290318850	9750	9760	9760	9750	922
292	20240425	142400	3281325500	9760	9760	9760	9760	11
293	20240425	142300	3281218140	9760	9760	9760	9760	0
294	20240425	142200	3281218140	9760	9770	9770	9760	183
295	20240425	142100	3279431550	9770	9770	9770	9770	5
296	20240425	142000	3279382700	9770	9750	9770	9750	2063
297	20240425	141900	3259247410	9760	9750	9760	9750	912
298	20240425	141800	3250355400	9760	9760	9760	9750	1962
299	20240425	141700	3231208510	9760	9760	9760	9760	300
300	20240425	141600	3228280510	9750	9750	9750	9750	147
301	20240425	141500	3226847260	9760	9760	9760	9760	142
302	20240425	141400	3225461340	9770	9770	9770	9770	5
303	20240425	141300	3225412490	9770	9750	9770	9750	664
304	20240425	141200	3218927390	9750	9750	9770	9750	1569
305	20240425	141100	3203629520	9750	9760	9770	9750	140
306	20240425	141000	3202264040	9760	9760	9760	9760	51
307	20240425	140900	3201766280	9770	9770	9770	9770	5
308	20240425	140800	3201717430	9770	9770	9770	9750	1386
309	20240425	140700	3188183700	9760	9770	9770	9760	96
310	20240425	140600	3187246730	9750	9750	9750	9750	113
311	20240425	140500	3186144980	9750	9750	9770	9750	2782
312	20240425	140400	3159009130	9760	9760	9760	9760	239
313	20240425	140300	3156676490	9760	9750	9760	9750	503
314	20240425	140200	3151772210	9750	9760	9760	9750	116
315	20240425	140100	3150641180	9760	9760	9760	9760	22
316	20240425	140000	3150426460	9760	9750	9760	9750	4318
317	20240425	135900	3108283640	9760	9760	9760	9760	33
318	20240425	135800	3107961560	9760	9760	9760	9760	2001
319	20240425	135700	3088431800	9750	9760	9760	9750	660
320	20240425	135600	3081996600	9760	9750	9760	9750	2790
321	20240425	135500	3054769590	9750	9750	9750	9750	583
322	20240425	135400	3049085340	9750	9760	9760	9750	3880
323	20240425	135300	3011221760	9760	9760	9760	9760	61
324	20240425	135200	3010626400	9770	9770	9770	9770	52
325	20240425	135100	3010118360	9770	9760	9770	9760	458
326	20240425	135000	3005645280	9760	9770	9770	9760	1560
327	20240425	134900	2990419670	9760	9760	9770	9760	194
328	20240425	134800	2988526030	9760	9760	9770	9760	427
329	20240425	134700	2984358100	9770	9770	9770	9760	274
330	20240425	134600	2981683730	9770	9770	9770	9760	236
331	20240425	134500	2979379280	9770	9760	9770	9760	341
332	20240425	134400	2976051060	9770	9760	9770	9760	175
333	20240425	134300	2974342990	9760	9760	9760	9760	0
334	20240425	134200	2974342990	9760	9770	9770	9760	9
335	20240425	134100	2974255070	9770	9760	9770	9760	705
336	20240425	134000	2967371360	9770	9760	9770	9760	187
337	20240425	133900	2965545800	9760	9760	9760	9760	271
338	20240425	133800	2962900840	9760	9770	9770	9760	32
339	20240425	133700	2962588310	9760	9760	9760	9760	218
340	20240425	133600	2960460630	9770	9770	9770	9770	43
341	20240425	133500	2960040520	9770	9770	9770	9760	285
342	20240425	133400	2957257390	9760	9760	9770	9760	698
343	20240425	133300	2950440910	9770	9770	9770	9770	16
344	20240425	133200	2950284590	9770	9770	9770	9760	13
345	20240425	133100	2950157600	9770	9770	9770	9760	189
346	20240425	133000	2948312560	9760	9770	9770	9760	158
347	20240425	132900	2946770120	9770	9770	9770	9770	1
348	20240425	132800	2946760350	9760	9770	9770	9760	1278
349	20240425	132700	2934287040	9770	9770	9770	9770	8
350	20240425	132600	2934208880	9760	9760	9760	9760	555
351	20240425	132500	2928792080	9770	9770	9770	9770	6
352	20240425	132400	2928733460	9770	9770	9770	9770	50
353	20240425	132300	2928244960	9760	9770	9770	9760	92
354	20240425	132200	2927346530	9760	9770	9770	9760	2118
355	20240425	132100	2906654310	9770	9770	9770	9760	716
356	20240425	132000	2899659040	9770	9770	9770	9770	17
357	20240425	131900	2899492950	9770	9770	9770	9760	601
358	20240425	131800	2893622200	9760	9760	9770	9760	530
359	20240425	131700	2888449390	9760	9770	9770	9760	8
360	20240425	131600	2888371240	9770	9760	9770	9760	170
361	20240425	131500	2886711840	9760	9760	9770	9760	517
362	20240425	131400	2881665910	9760	9760	9760	9760	659
363	20240425	131300	2875234070	9760	9760	9760	9760	599
364	20240425	131200	2869387830	9760	9770	9770	9750	4419
365	20240425	131100	2826269710	9770	9770	9770	9760	2546
366	20240425	131000	2801400420	9770	9780	9780	9770	1154
367	20240425	130900	2790123100	9770	9780	9790	9770	1261
368	20240425	130800	2777792870	9780	9780	9790	9780	368
369	20240425	130700	2774193620	9780	9780	9780	9780	45
370	20240425	130600	2773753520	9780	9790	9790	9780	618
371	20240425	130500	2767709270	9790	9800	9800	9790	10699
372	20240425	130400	2662901130	9810	9810	9810	9810	8
373	20240425	130300	2662822650	9810	9800	9810	9800	17
374	20240425	130200	2662655990	9810	9810	9810	9810	10
375	20240425	130100	2662557890	9800	9800	9810	9800	5525
376	20240425	130000	2608406180	9800	9800	9800	9790	4660
377	20240425	125900	2562740260	9790	9790	9790	9780	4619
378	20240425	125800	2517522210	9790	9790	9790	9790	7
379	20240425	125700	2517453680	9780	9780	9790	9780	56
380	20240425	125600	2516905980	9780	9790	9790	9780	22
381	20240425	125500	2516690800	9780	9780	9790	9780	220
382	20240425	125400	2514537540	9790	9790	9790	9780	105
383	20240425	125300	2513509890	9790	9780	9790	9780	8865
384	20240425	125200	2426775130	9780	9780	9780	9770	469
385	20240425	125100	2422191040	9780	9780	9780	9780	43
386	20240425	125000	2421770500	9780	9780	9780	9770	269
387	20240425	124900	2419140040	9780	9780	9780	9780	5
388	20240425	124800	2419091140	9770	9780	9780	9770	155
389	20240425	124700	2417575780	9770	9780	9780	9770	292
390	20240425	124600	2414721030	9780	9770	9780	9770	3586
391	20240425	124500	2379676250	9760	9770	9770	9760	3
392	20240425	124400	2379646950	9770	9760	9770	9760	9
393	20240425	124300	2379559080	9760	9770	9770	9760	60
394	20240425	124200	2378973380	9770	9770	9770	9760	668
395	20240425	124100	2372453000	9770	9750	9770	9750	7721
396	20240425	124000	2297092740	9760	9760	9760	9760	160
397	20240425	123900	2295531140	9760	9760	9760	9750	1044
398	20240425	123800	2285351690	9750	9760	9760	9750	334
399	20240425	123700	2282092930	9760	9760	9760	9760	1232
400	20240425	123600	2270068610	9760	9760	9760	9760	17
401	20240425	123500	2269902690	9760	9760	9760	9760	98
402	20240425	123400	2268946210	9760	9760	9760	9760	432
403	20240425	123300	2264729890	9750	9760	9760	9750	439
404	20240425	123200	2260449080	9760	9760	9760	9760	45
405	20240425	123100	2260009880	9750	9750	9760	9750	2171
406	20240425	123000	2238842500	9760	9760	9760	9760	60
407	20240425	122900	2238256900	9760	9760	9760	9750	251
408	20240425	122800	2235808180	9760	9760	9760	9750	56
409	20240425	122700	2235262020	9760	9760	9760	9750	199
410	20240425	122600	2233321420	9760	9760	9760	9760	4
411	20240425	122500	2233282380	9760	9760	9760	9750	331
412	20240425	122400	2230052250	9750	9760	9760	9750	440
413	20240425	122300	2225762130	9750	9750	9750	9750	345
414	20240425	122200	2222398380	9750	9750	9750	9750	219
415	20240425	122100	2220263130	9750	9760	9760	9750	301
416	20240425	122000	2217327050	9760	9760	9760	9750	267
417	20240425	121900	2214723640	9760	9760	9760	9760	1141
418	20240425	121800	2203587480	9760	9750	9760	9750	313
419	20240425	121700	2200534630	9750	9750	9750	9750	101
420	20240425	121600	2199549880	9750	9760	9760	9750	329
421	20240425	121500	2196341560	9750	9750	9750	9750	1164
422	20240425	121400	2184992560	9750	9760	9760	9750	756
423	20240425	121300	2177618460	9750	9750	9760	9750	445
424	20240425	121200	2173278710	9750	9750	9750	9750	364
425	20240425	121100	2169729710	9750	9750	9760	9750	760
426	20240425	121000	2162319700	9750	9760	9760	9750	419
427	20240425	120900	2158231100	9750	9750	9750	9750	152
428	20240425	120800	2156749100	9750	9750	9750	9750	927
429	20240425	120700	2147710850	9750	9750	9750	9750	134
430	20240425	120600	2146404350	9750	9760	9760	9750	4393
431	20240425	120500	2103571800	9760	9760	9760	9760	5
432	20240425	120400	2103523000	9760	9750	9760	9750	311
433	20240425	120300	2100490650	9750	9750	9750	9750	137
434	20240425	120200	2099154900	9750	9750	9760	9750	320
435	20240425	120100	2096034550	9760	9750	9760	9750	135
436	20240425	120000	2094718270	9750	9750	9750	9750	125
437	20240425	115900	2093499520	9760	9750	9760	9750	929
438	20240425	115800	2084433020	9760	9760	9760	9750	270
439	20240425	115700	2081800370	9750	9750	9750	9750	129
440	20240425	115600	2080542620	9750	9750	9750	9750	474
441	20240425	115500	2075921120	9760	9750	9760	9750	12
442	20240425	115400	2075804010	9760	9770	9770	9750	2278
443	20240425	115300	2053572020	9770	9770	9770	9770	12
444	20240425	115200	2053454780	9750	9750	9760	9750	273
445	20240425	115100	2050792870	9760	9770	9770	9750	187
446	20240425	115000	2048968240	9770	9750	9770	9750	431
447	20240425	114900	2044765970	9770	9750	9770	9750	52
448	20240425	114800	2044258930	9750	9760	9770	9750	3439
449	20240425	114700	2010709180	9760	9760	9760	9750	489
450	20240425	114600	2005940970	9750	9760	9760	9750	460
451	20240425	114500	2001454920	9750	9750	9760	9750	633
452	20240425	114400	1995282050	9750	9750	9750	9750	301
453	20240425	114300	1992347300	9770	9760	9770	9750	342
454	20240425	114200	1989011000	9750	9760	9760	9750	200
455	20240425	114100	1987060140	9760	9760	9760	9760	128
456	20240425	114000	1985810860	9770	9750	9770	9750	260
457	20240425	113900	1983275640	9770	9750	9770	9750	174
458	20240425	113800	1981577620	9750	9760	9760	9750	6145
459	20240425	113700	1921663390	9760	9750	9760	9750	20
460	20240425	113600	1921468290	9760	9760	9760	9750	1356
461	20240425	113500	1908235010	9750	9750	9760	9750	317
462	20240425	113400	1905144200	9760	9760	9760	9760	6
463	20240425	113300	1905085640	9760	9760	9760	9760	530
464	20240425	113200	1899912840	9750	9760	9760	9750	226
465	20240425	113100	1897708920	9770	9760	9770	9760	945
466	20240425	113000	1888485690	9760	9770	9770	9760	525
467	20240425	112900	1883361430	9760	9770	9770	9760	128
468	20240425	112800	1882112120	9760	9770	9770	9760	446
469	20240425	112700	1877759060	9770	9770	9770	9760	246
470	20240425	112600	1875357610	9770	9770	9770	9770	30
471	20240425	112500	1875064510	9760	9770	9770	9760	383
472	20240425	112400	1871326390	9770	9770	9770	9770	3
473	20240425	112300	1871297080	9770	9760	9770	9760	429
474	20240425	112200	1867110030	9770	9760	9770	9760	1355
475	20240425	112100	1853881300	9770	9770	9770	9760	515
476	20240425	112000	1848853690	9760	9760	9760	9760	0
477	20240425	111900	1848853690	9760	9770	9770	9760	418
478	20240425	111800	1844773840	9760	9760	9770	9760	212
479	20240425	111700	1842704650	9770	9770	9770	9760	661
480	20240425	111600	1836248400	9770	9780	9780	9770	423
481	20240425	111500	1832115670	9780	9770	9780	9770	234
482	20240425	111400	1829829480	9770	9770	9770	9770	333
483	20240425	111300	1826576070	9780	9780	9780	9780	5
484	20240425	111200	1826527170	9770	9770	9770	9770	514
485	20240425	111100	1821505390	9780	9780	9780	9780	3
486	20240425	111000	1821476050	9780	9780	9780	9770	609
487	20240425	110900	1815521420	9780	9770	9780	9760	150
488	20240425	110800	1814057190	9760	9770	9770	9760	153
489	20240425	110700	1812563830	9770	9770	9780	9770	674
490	20240425	110600	1805975410	9770	9780	9780	9770	294
491	20240425	110500	1803100980	9780	9780	9780	9780	967
492	20240425	110400	1793643720	9780	9780	9780	9780	539
493	20240425	110300	1788372300	9780	9780	9780	9780	104
494	20240425	110200	1787355180	9780	9770	9780	9770	116
495	20240425	110100	1786220860	9780	9770	9780	9760	2055
496	20240425	110000	1766143250	9770	9780	9790	9770	2473
497	20240425	105900	1741965380	9780	9780	9780	9780	3204
498	20240425	105800	1710630260	9780	9790	9790	9780	182
499	20240425	105700	1708850280	9790	9780	9790	9780	690
500	20240425	105600	1702098780	9780	9790	9790	9780	540
501	20240425	105500	1696813880	9780	9780	9780	9780	530
502	20240425	105400	1691630480	9780	9780	9780	9780	0
503	20240425	105300	1691630480	9780	9770	9780	9770	83
504	20240425	105200	1690818750	9780	9780	9790	9770	1649
505	20240425	105100	1674681410	9780	9780	9780	9770	3908
506	20240425	105000	1636462520	9770	9780	9780	9760	580
507	20240425	104900	1630797150	9780	9770	9780	9770	4141
508	20240425	104800	1590332430	9770	9770	9770	9770	208
509	20240425	104700	1588300270	9770	9770	9770	9770	13
510	20240425	104600	1588173260	9770	9760	9770	9760	897
511	20240425	104500	1579414810	9760	9760	9760	9760	143
512	20240425	104400	1578019130	9770	9770	9770	9770	111
513	20240425	104300	1576934660	9760	9760	9770	9760	442
514	20240425	104200	1572620660	9770	9770	9770	9770	104
515	20240425	104100	1571604580	9770	9770	9770	9760	186
516	20240425	104000	1569788150	9770	9770	9770	9770	28
517	20240425	103900	1569514590	9770	9770	9770	9770	943
518	20240425	103800	1560301480	9770	9770	9770	9770	8
519	20240425	103700	1560223320	9760	9770	9770	9760	2843
520	20240425	103600	1532448110	9760	9760	9760	9760	1
521	20240425	103500	1532438350	9760	9770	9770	9760	100
522	20240425	103400	1531461750	9770	9770	9780	9770	108
523	20240425	103300	1530406510	9770	9770	9770	9760	400
524	20240425	103200	1526499020	9770	9780	9780	9770	49
525	20240425	103100	1526020220	9780	9770	9780	9770	6
526	20240425	103000	1525961590	9760	9770	9780	9760	1906
527	20240425	102900	1507336420	9760	9770	9770	9760	357
528	20240425	102800	1503848940	9760	9770	9770	9760	1107
529	20240425	102700	1493034810	9770	9770	9770	9760	144
530	20240425	102600	1491628200	9770	9760	9770	9760	4084
531	20240425	102500	1451764410	9760	9760	9760	9760	472
532	20240425	102400	1447157690	9760	9760	9760	9750	64
533	20240425	102300	1446533360	9760	9760	9760	9750	149
534	20240425	102200	1445080090	9760	9760	9760	9760	39
535	20240425	102100	1444699450	9760	9760	9760	9760	49
536	20240425	102000	1444221210	9760	9740	9760	9740	10145
537	20240425	101900	1345303440	9750	9740	9750	9740	1096
538	20240425	101800	1334621890	9740	9740	9750	9740	737
539	20240425	101700	1327443500	9740	9740	9750	9740	2837
540	20240425	101600	1299798180	9740	9740	9750	9740	1591
541	20240425	101500	1284301830	9740	9740	9750	9740	3717
542	20240425	101400	1248088250	9740	9740	9740	9740	395
543	20240425	101300	1244240950	9740	9740	9750	9740	370
544	20240425	101200	1240636950	9740	9740	9740	9740	563
545	20240425	101100	1235153330	9740	9740	9750	9740	697
546	20240425	101000	1228361600	9740	9750	9750	9740	634
547	20240425	100900	1222183690	9750	9740	9750	9740	731
548	20240425	100800	1215063550	9740	9750	9750	9740	697
549	20240425	100700	1208273650	9750	9750	9750	9740	1072
550	20240425	100600	1197829230	9750	9750	9750	9740	225
551	20240425	100500	1195637650	9750	9750	9750	9740	251
552	20240425	100400	1193192830	9750	9750	9750	9740	148
553	20240425	100300	1191751210	9740	9740	9750	9740	734
554	20240425	100200	1184600950	9740	9740	9750	9740	584
555	20240425	100100	1178912750	9750	9750	9750	9740	7886
556	20240425	100000	1102026410	9750	9750	9760	9750	435
557	20240425	095900	1097785150	9760	9760	9760	9760	10
558	20240425	095800	1097687550	9750	9760	9760	9750	124
559	20240425	095700	1096478400	9760	9760	9760	9760	0
560	20240425	095600	1096478400	9760	9760	9760	9750	342
561	20240425	095500	1093143190	9750	9760	9760	9750	3325
562	20240425	095400	1060719210	9760	9760	9760	9750	83
563	20240425	095300	1059909140	9760	9760	9760	9750	489
564	20240425	095200	1055137300	9760	9760	9760	9750	10
565	20240425	095100	1055039710	9760	9760	9760	9760	446
566	20240425	095000	1050686750	9760	9760	9760	9750	93
567	20240425	094900	1049779080	9760	9760	9760	9760	79
568	20240425	094800	1049008040	9760	9760	9760	9750	566
569	20240425	094700	1043483890	9760	9760	9760	9760	458
570	20240425	094600	1039013810	9760	9760	9760	9750	208
571	20240425	094500	1036983740	9760	9760	9770	9760	2399
572	20240425	094400	1013565020	9760	9760	9760	9750	3216
573	20240425	094300	982177150	9760	9760	9760	9760	125
574	20240425	094200	980957150	9750	9760	9760	9750	212
575	20240425	094100	978890040	9760	9760	9760	9760	12
576	20240425	094000	978772920	9750	9750	9760	9750	251
577	20240425	093900	976325540	9750	9730	9760	9730	7393
578	20240425	093800	904305710	9730	9740	9740	9730	311
579	20240425	093700	901278420	9740	9730	9740	9730	1262
580	20240425	093600	888986580	9730	9730	9740	9730	346
581	20240425	093500	885616970	9740	9730	9740	9730	788
582	20240425	093400	877942630	9730	9730	9740	9730	1865
583	20240425	093300	859781760	9730	9740	9740	9730	2074
584	20240425	093200	839587330	9740	9740	9740	9730	1544
585	20240425	093100	824554200	9740	9740	9740	9730	3649
586	20240425	093000	789017130	9740	9750	9750	9740	2097
587	20240425	092900	768592000	9740	9740	9740	9740	543
588	20240425	092800	763303180	9740	9750	9750	9740	437
589	20240425	092700	759046530	9740	9740	9750	9740	98
590	20240425	092600	758091950	9740	9740	9740	9730	2193
591	20240425	092500	736733490	9740	9740	9750	9740	6756
592	20240425	092400	670929960	9740	9740	9740	9740	85
593	20240425	092300	670102060	9750	9750	9750	9740	313
594	20240425	092200	667050870	9740	9740	9740	9740	803
595	20240425	092100	659229650	9740	9740	9750	9740	992
596	20240425	092000	649567510	9740	9740	9750	9740	74
597	20240425	091900	648846610	9750	9750	9750	9740	142
598	20240425	091800	647462490	9740	9740	9740	9730	6612
599	20240425	091700	583061960	9740	9740	9740	9730	6383
600	20240425	091600	520900520	9750	9740	9750	9740	338
601	20240425	091500	517608340	9740	9750	9750	9740	1758
602	20240425	091400	500485370	9740	9740	9750	9740	362
603	20240425	091300	496958990	9740	9740	9750	9740	446
604	20240425	091200	492614840	9750	9740	9750	9740	1296
605	20240425	091100	479990550	9750	9740	9750	9740	4474
606	20240425	091000	436413660	9730	9740	9750	9730	14169
607	20240425	090900	298450980	9740	9740	9750	9740	873
608	20240425	090800	289947860	9750	9740	9750	9740	1698
609	20240425	090700	273408300	9740	9740	9750	9740	1445
610	20240425	090600	259322720	9750	9750	9750	9740	777
611	20240425	090500	251754100	9740	9750	9750	9740	2645
612	20240425	090400	225991710	9740	9740	9740	9730	242
613	20240425	090300	223635690	9730	9750	9750	9730	2667
614	20240425	090200	197661110	9750	9740	9750	9740	3299
615	20240425	090100	165505260	9740	9750	9750	9740	360
616	20240425	090000	161997550	9750	9750	9780	9740	16611