KissMeData/032300/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191400	364014730	18760	18760	18760	18760	828
3	20240425	191300	364014730	18760	18760	18760	18760	0
4	20240425	191200	364014730	18760	18760	18760	18760	0
5	20240425	191100	364014730	18760	18760	18760	18760	0
6	20240425	191000	364014730	18760	18760	18760	18760	0
7	20240425	190900	364014730	18760	18760	18760	18760	0
8	20240425	190800	364014730	18760	18760	18760	18760	0
9	20240425	190700	364014730	18760	18760	18760	18760	0
10	20240425	190600	364014730	18760	18760	18760	18760	0
11	20240425	190500	364014730	18760	18760	18760	18760	0
12	20240425	190400	364014730	18760	18760	18760	18760	0
13	20240425	190300	364014730	18760	18760	18760	18760	0
14	20240425	190200	364014730	18760	18760	18760	18760	0
15	20240425	190100	364014730	18760	18760	18760	18760	0
16	20240425	190000	364014730	18760	18760	18760	18760	0
17	20240425	185900	364014730	18760	18760	18760	18760	0
18	20240425	185800	364014730	18760	18760	18760	18760	0
19	20240425	185700	364014730	18760	18760	18760	18760	0
20	20240425	185600	364014730	18760	18760	18760	18760	0
21	20240425	185500	364014730	18760	18760	18760	18760	0
22	20240425	185400	364014730	18760	18760	18760	18760	0
23	20240425	185300	364014730	18760	18760	18760	18760	0
24	20240425	185200	364014730	18760	18760	18760	18760	0
25	20240425	185100	364014730	18760	18760	18760	18760	0
26	20240425	185000	364014730	18760	18760	18760	18760	0
27	20240425	184900	364014730	18760	18760	18760	18760	0
28	20240425	184800	364014730	18760	18760	18760	18760	0
29	20240425	184700	364014730	18760	18760	18760	18760	0
30	20240425	184600	364014730	18760	18760	18760	18760	0
31	20240425	184500	364014730	18760	18760	18760	18760	0
32	20240425	184400	364014730	18760	18760	18760	18760	828
33	20240425	184300	364014730	18760	18760	18760	18760	0
34	20240425	184200	364014730	18760	18760	18760	18760	0
35	20240425	184100	364014730	18760	18760	18760	18760	0
36	20240425	184000	364014730	18760	18760	18760	18760	0
37	20240425	183900	364014730	18760	18760	18760	18760	0
38	20240425	183800	364014730	18760	18760	18760	18760	0
39	20240425	183700	364014730	18760	18760	18760	18760	0
40	20240425	183600	364014730	18760	18760	18760	18760	0
41	20240425	183500	364014730	18760	18760	18760	18760	0
42	20240425	183400	364014730	18760	18760	18760	18760	0
43	20240425	183300	364014730	18760	18760	18760	18760	0
44	20240425	183200	364014730	18760	18760	18760	18760	0
45	20240425	183100	364014730	18760	18760	18760	18760	0
46	20240425	183000	364014730	18760	18760	18760	18760	0
47	20240425	182900	364014730	18760	18760	18760	18760	0
48	20240425	182800	364014730	18760	18760	18760	18760	0
49	20240425	182700	364014730	18760	18760	18760	18760	0
50	20240425	182600	364014730	18760	18760	18760	18760	0
51	20240425	182500	364014730	18760	18760	18760	18760	0
52	20240425	182400	364014730	18760	18760	18760	18760	0
53	20240425	182300	364014730	18760	18760	18760	18760	0
54	20240425	182200	364014730	18760	18760	18760	18760	0
55	20240425	182100	364014730	18760	18760	18760	18760	0
56	20240425	182000	364014730	18760	18760	18760	18760	0
57	20240425	181900	364014730	18760	18760	18760	18760	0
58	20240425	181800	364014730	18760	18760	18760	18760	0
59	20240425	181700	364014730	18760	18760	18760	18760	0
60	20240425	181600	364014730	18760	18760	18760	18760	0
61	20240425	181500	364014730	18760	18760	18760	18760	0
62	20240425	181400	364014730	18760	18760	18760	18760	828
63	20240425	181300	364014730	18760	18760	18760	18760	0
64	20240425	181200	364014730	18760	18760	18760	18760	0
65	20240425	181100	364014730	18760	18760	18760	18760	0
66	20240425	181000	364014730	18760	18760	18760	18760	0
67	20240425	180900	364014730	18760	18760	18760	18760	0
68	20240425	180800	364014730	18760	18760	18760	18760	0
69	20240425	180700	364014730	18760	18760	18760	18760	0
70	20240425	180600	364014730	18760	18760	18760	18760	0
71	20240425	180500	364014730	18760	18760	18760	18760	0
72	20240425	180400	364014730	18760	18760	18760	18760	0
73	20240425	180300	364014730	18760	18760	18760	18760	0
74	20240425	180200	364014730	18760	18760	18760	18760	0
75	20240425	180100	364014730	18760	18760	18760	18760	0
76	20240425	180000	364014730	18760	18760	18760	18760	0
77	20240425	175900	364014730	18760	18760	18760	18760	0
78	20240425	175800	364014730	18760	18760	18760	18760	0
79	20240425	175700	364014730	18760	18760	18760	18760	0
80	20240425	175600	364014730	18760	18760	18760	18760	0
81	20240425	175500	364014730	18760	18760	18760	18760	0
82	20240425	175400	364014730	18760	18760	18760	18760	0
83	20240425	175300	364014730	18760	18760	18760	18760	0
84	20240425	175200	364014730	18760	18760	18760	18760	0
85	20240425	175100	364014730	18760	18760	18760	18760	0
86	20240425	175000	364014730	18760	18760	18760	18760	0
87	20240425	174900	364014730	18760	18760	18760	18760	0
88	20240425	174800	364014730	18760	18760	18760	18760	0
89	20240425	174700	364014730	18760	18760	18760	18760	0
90	20240425	174600	364014730	18760	18760	18760	18760	0
91	20240425	174500	364014730	18760	18760	18760	18760	0
92	20240425	174400	364014730	18760	18760	18760	18760	828
93	20240425	174300	364014730	18760	18760	18760	18760	0
94	20240425	174200	364014730	18760	18760	18760	18760	0
95	20240425	174100	364014730	18760	18760	18760	18760	0
96	20240425	174000	364014730	18760	18760	18760	18760	0
97	20240425	173900	364014730	18760	18760	18760	18760	0
98	20240425	173800	364014730	18760	18760	18760	18760	0
99	20240425	173700	364014730	18760	18760	18760	18760	0
100	20240425	173600	364014730	18760	18760	18760	18760	0
101	20240425	173500	364014730	18760	18760	18760	18760	0
102	20240425	173400	364014730	18760	18760	18760	18760	0
103	20240425	173300	364014730	18760	18760	18760	18760	0
104	20240425	173200	364014730	18760	18760	18760	18760	0
105	20240425	173100	364014730	18760	18760	18760	18760	0
106	20240425	173000	364014730	18760	18760	18760	18760	0
107	20240425	172900	364014730	18760	18760	18760	18760	0
108	20240425	172800	364014730	18760	18760	18760	18760	0
109	20240425	172700	364014730	18760	18760	18760	18760	0
110	20240425	172600	364014730	18760	18760	18760	18760	0
111	20240425	172500	364014730	18760	18760	18760	18760	0
112	20240425	172400	364014730	18760	18760	18760	18760	0
113	20240425	172300	364014730	18760	18760	18760	18760	0
114	20240425	172200	364014730	18760	18760	18760	18760	0
115	20240425	172100	364014730	18760	18760	18760	18760	0
116	20240425	172000	364014730	18760	18760	18760	18760	0
117	20240425	171900	364014730	18760	18760	18760	18760	0
118	20240425	171800	364014730	18760	18760	18760	18760	0
119	20240425	171700	364014730	18760	18760	18760	18760	0
120	20240425	171600	364014730	18760	18760	18760	18760	0
121	20240425	171500	364014730	18760	18760	18760	18760	0
122	20240425	171400	364014730	18760	18760	18760	18760	828
123	20240425	171300	364014730	18760	18760	18760	18760	0
124	20240425	171200	364014730	18760	18760	18760	18760	0
125	20240425	171100	364014730	18760	18760	18760	18760	0
126	20240425	171000	364014730	18760	18760	18760	18760	0
127	20240425	170900	364014730	18760	18760	18760	18760	0
128	20240425	170800	364014730	18760	18760	18760	18760	0
129	20240425	170700	364014730	18760	18760	18760	18760	0
130	20240425	170600	364014730	18760	18760	18760	18760	0
131	20240425	170500	364014730	18760	18760	18760	18760	0
132	20240425	170400	364014730	18760	18760	18760	18760	0
133	20240425	170300	364014730	18760	18760	18760	18760	0
134	20240425	170200	364014730	18760	18760	18760	18760	0
135	20240425	170100	364014730	18760	18760	18760	18760	0
136	20240425	170000	364014730	18760	18760	18760	18760	0
137	20240425	165900	364014730	18760	18760	18760	18760	0
138	20240425	165800	364014730	18760	18760	18760	18760	0
139	20240425	165700	364014730	18760	18760	18760	18760	0
140	20240425	165600	364014730	18760	18760	18760	18760	0
141	20240425	165500	364014730	18760	18760	18760	18760	0
142	20240425	165400	364014730	18760	18760	18760	18760	0
143	20240425	165300	364014730	18760	18760	18760	18760	0
144	20240425	165200	364014730	18760	18760	18760	18760	0
145	20240425	165100	364014730	18760	18760	18760	18760	0
146	20240425	165000	364014730	18760	18760	18760	18760	0
147	20240425	164900	364014730	18760	18760	18760	18760	0
148	20240425	164800	364014730	18760	18760	18760	18760	0
149	20240425	164700	364014730	18760	18760	18760	18760	0
150	20240425	164600	364014730	18760	18760	18760	18760	0
151	20240425	164500	364014730	18760	18760	18760	18760	0
152	20240425	164400	364014730	18760	18760	18760	18760	828
153	20240425	164300	364014730	18760	18760	18760	18760	0
154	20240425	164200	364014730	18760	18760	18760	18760	0
155	20240425	164100	364014730	18760	18760	18760	18760	0
156	20240425	164000	364014730	18760	18760	18760	18760	0
157	20240425	163900	364014730	18760	18760	18760	18760	0
158	20240425	163800	364014730	18760	18760	18760	18760	0
159	20240425	163700	364014730	18760	18760	18760	18760	0
160	20240425	163600	364014730	18760	18760	18760	18760	0
161	20240425	163500	364014730	18760	18760	18760	18760	0
162	20240425	163400	364014730	18760	18760	18760	18760	0
163	20240425	163300	364014730	18760	18760	18760	18760	0
164	20240425	163200	364014730	18760	18760	18760	18760	0
165	20240425	163100	364014730	18760	18760	18760	18760	0
166	20240425	163000	364014730	18760	18760	18760	18760	0
167	20240425	162900	364014730	18760	18760	18760	18760	0
168	20240425	162800	364014730	18760	18760	18760	18760	0
169	20240425	162700	364014730	18760	18760	18760	18760	0
170	20240425	162600	364014730	18760	18760	18760	18760	0
171	20240425	162500	364014730	18760	18760	18760	18760	0
172	20240425	162400	364014730	18760	18760	18760	18760	0
173	20240425	162300	364014730	18760	18760	18760	18760	0
174	20240425	162200	364014730	18760	18760	18760	18760	0
175	20240425	162100	364014730	18760	18760	18760	18760	0
176	20240425	162000	364014730	18760	18760	18760	18760	0
177	20240425	161900	364014730	18760	18760	18760	18760	0
178	20240425	161800	364014730	18760	18760	18760	18760	0
179	20240425	161700	364014730	18760	18760	18760	18760	0
180	20240425	161600	364014730	18760	18760	18760	18760	0
181	20240425	161500	364014730	18760	18760	18760	18760	0
182	20240425	161400	364014730	18760	18760	18760	18760	828
183	20240425	161300	364014730	18760	18760	18760	18760	0
184	20240425	161200	364014730	18760	18760	18760	18760	0
185	20240425	161100	364014730	18760	18760	18760	18760	0
186	20240425	161000	364014730	18760	18760	18760	18760	0
187	20240425	160900	364014730	18760	18760	18760	18760	0
188	20240425	160800	364014730	18760	18760	18760	18760	0
189	20240425	160700	364014730	18760	18760	18760	18760	0
190	20240425	160600	364014730	18760	18760	18760	18760	0
191	20240425	160500	364014730	18760	18760	18760	18760	0
192	20240425	160400	364014730	18760	18760	18760	18760	0
193	20240425	160300	364014730	18760	18760	18760	18760	0
194	20240425	160200	364014730	18760	18760	18760	18760	0
195	20240425	160100	364014730	18760	18760	18760	18760	0
196	20240425	160000	364014730	18760	18760	18760	18760	0
197	20240425	155900	364014730	18760	18760	18760	18760	0
198	20240425	155800	364014730	18760	18760	18760	18760	0
199	20240425	155700	364014730	18760	18760	18760	18760	0
200	20240425	155600	364014730	18760	18760	18760	18760	0
201	20240425	155500	364014730	18760	18760	18760	18760	0
202	20240425	155400	364014730	18760	18760	18760	18760	0
203	20240425	155300	364014730	18760	18760	18760	18760	0
204	20240425	155200	364014730	18760	18760	18760	18760	0
205	20240425	155100	364014730	18760	18760	18760	18760	0
206	20240425	155000	364014730	18760	18760	18760	18760	0
207	20240425	154900	364014730	18760	18760	18760	18760	0
208	20240425	154800	364014730	18760	18760	18760	18760	0
209	20240425	154700	364014730	18760	18760	18760	18760	0
210	20240425	154600	364014730	18760	18760	18760	18760	0
211	20240425	154500	364014730	18760	18760	18760	18760	0
212	20240425	154400	364014730	18760	18760	18760	18760	828
213	20240425	154300	364014730	18760	18760	18760	18760	0
214	20240425	154200	364014730	18760	18760	18760	18760	0
215	20240425	154100	364014730	18760	18760	18760	18760	0
216	20240425	154000	364014730	18760	18760	18760	18760	0
217	20240425	153900	364014730	18760	18760	18760	18760	0
218	20240425	153800	364014730	18760	18760	18760	18760	0
219	20240425	153700	364014730	18760	18760	18760	18760	0
220	20240425	153600	364014730	18760	18760	18760	18760	0
221	20240425	153500	364014730	18760	18760	18760	18760	0
222	20240425	153400	364014730	18760	18760	18760	18760	0
223	20240425	153300	364014730	18760	18760	18760	18760	0
224	20240425	153200	364014730	18760	18760	18760	18760	0
225	20240425	153100	364014730	18760	18760	18760	18760	0
226	20240425	153000	364014730	18760	18760	18760	18760	828
227	20240425	152900	348481450	18790	18790	18790	18790	0
228	20240425	152800	348481450	18790	18790	18790	18790	0
229	20240425	152700	348481450	18790	18790	18790	18790	0
230	20240425	152600	348481450	18790	18790	18790	18790	0
231	20240425	152500	348481450	18790	18790	18790	18790	0
232	20240425	152400	348481450	18790	18790	18790	18790	0
233	20240425	152300	348481450	18790	18790	18790	18790	0
234	20240425	152200	348481450	18790	18790	18790	18790	0
235	20240425	152100	348481450	18790	18790	18790	18790	0
236	20240425	152000	348481450	18790	18790	18790	18790	0
237	20240425	151900	348481450	18790	18800	18800	18790	377
238	20240425	151800	341395040	18810	18810	18810	18810	320
239	20240425	151700	335375840	18840	18840	18840	18840	1
240	20240425	151600	335357000	18810	18810	18810	18810	82
241	20240425	151500	333814580	18810	18800	18810	18800	232
242	20240425	151400	329452970	18800	18810	18810	18800	298
243	20240425	151300	323848590	18820	18820	18820	18820	20
244	20240425	151200	323472190	18840	18840	18840	18840	1
245	20240425	151100	323453350	18820	18830	18860	18820	184
246	20240425	151000	319989510	18860	18860	18860	18860	0
247	20240425	150900	319989510	18860	18860	18860	18860	6
248	20240425	150800	319876350	18860	18860	18860	18860	0
249	20240425	150700	319876350	18860	18860	18860	18860	0
250	20240425	150600	319876350	18860	18860	18860	18860	2
251	20240425	150500	319838630	18860	18860	18860	18860	86
252	20240425	150400	318216670	18860	18860	18860	18860	0
253	20240425	150300	318216670	18860	18860	18860	18860	245
254	20240425	150200	313595970	18860	18860	18860	18860	2
255	20240425	150100	313558250	18860	18860	18860	18860	0
256	20240425	150000	313558250	18860	18860	18860	18860	1
257	20240425	145900	313539390	18860	18820	18860	18820	105
258	20240425	145800	311561150	18820	18830	18830	18820	108
259	20240425	145700	309528390	18870	18870	18870	18870	0
260	20240425	145600	309528390	18870	18870	18870	18870	0
261	20240425	145500	309528390	18870	18870	18870	18870	0
262	20240425	145400	309528390	18870	18870	18870	18870	0
263	20240425	145300	309528390	18870	18870	18870	18870	0
264	20240425	145200	309528390	18870	18860	18870	18860	2
265	20240425	145100	309490660	18860	18860	18860	18860	51
266	20240425	145000	308528800	18880	18860	18880	18830	370
267	20240425	144900	301550380	18830	18830	18830	18830	40
268	20240425	144800	300797180	18860	18860	18860	18860	0
269	20240425	144700	300797180	18860	18860	18860	18860	0
270	20240425	144600	300797180	18860	18860	18860	18860	1
271	20240425	144500	300778320	18830	18830	18830	18830	0
272	20240425	144400	300778320	18830	18840	18860	18830	59
273	20240425	144300	299666240	18830	18830	18830	18830	9
274	20240425	144200	299496770	18840	18840	18840	18840	60
275	20240425	144100	298366370	18850	18850	18850	18850	0
276	20240425	144000	298366370	18850	18850	18850	18850	0
277	20240425	143900	298366370	18850	18850	18850	18850	0
278	20240425	143800	298366370	18850	18850	18850	18850	0
279	20240425	143700	298366370	18850	18850	18850	18850	0
280	20240425	143600	298366370	18850	18850	18850	18850	0
281	20240425	143500	298366370	18850	18850	18850	18850	0
282	20240425	143400	298366370	18850	18850	18850	18850	0
283	20240425	143300	298366370	18850	18850	18850	18850	0
284	20240425	143200	298366370	18850	18850	18850	18850	149
285	20240425	143100	295557720	18860	18860	18860	18860	0
286	20240425	143000	295557720	18860	18860	18860	18860	0
287	20240425	142900	295557720	18860	18860	18860	18860	0
288	20240425	142800	295557720	18860	18860	18860	18860	0
289	20240425	142700	295557720	18860	18860	18860	18860	0
290	20240425	142600	295557720	18860	18860	18860	18860	112
291	20240425	142500	293445400	18860	18860	18860	18860	0
292	20240425	142400	293445400	18860	18860	18860	18860	0
293	20240425	142300	293445400	18860	18860	18860	18860	0
294	20240425	142200	293445400	18860	18860	18860	18860	0
295	20240425	142100	293445400	18860	18860	18860	18860	0
296	20240425	142000	293445400	18860	18860	18860	18860	0
297	20240425	141900	293445400	18860	18860	18860	18860	0
298	20240425	141800	293445400	18860	18860	18860	18860	0
299	20240425	141700	293445400	18860	18870	18870	18860	25
300	20240425	141600	292973720	18870	18870	18870	18870	0
301	20240425	141500	292973720	18870	18870	18870	18870	0
302	20240425	141400	292973720	18870	18870	18870	18870	0
303	20240425	141300	292973720	18870	18860	18870	18860	97
304	20240425	141200	291144290	18840	18900	18900	18840	383
305	20240425	141100	283909090	18940	18890	18940	18860	8
306	20240425	141000	283757930	18850	18860	18880	18830	282
307	20240425	140900	278435640	18850	18850	18850	18850	20
308	20240425	140800	278058640	18850	18850	18850	18850	1
309	20240425	140700	278039790	18840	18840	18840	18840	0
310	20240425	140600	278039790	18840	18820	18840	18820	161
311	20240425	140500	275007550	18820	18830	18830	18820	315
312	20240425	140400	269079240	18830	18840	18840	18830	112
313	20240425	140300	266970240	18850	18850	18850	18850	0
314	20240425	140200	266970240	18850	18860	18860	18850	2
315	20240425	140100	266932530	18840	18870	18870	18840	163
316	20240425	140000	263860480	18850	18850	18850	18850	0
317	20240425	135900	263860480	18850	18850	18850	18850	0
318	20240425	135800	263860480	18850	18850	18850	18850	0
319	20240425	135700	263860480	18850	18860	18860	18850	17
320	20240425	135600	263540010	18860	18860	18860	18860	131
321	20240425	135500	261069350	18880	18880	18880	18880	0
322	20240425	135400	261069350	18880	18880	18880	18880	0
323	20240425	135300	261069350	18880	18870	18880	18870	295
324	20240425	135200	255502690	18870	18870	18870	18870	0
325	20240425	135100	255502690	18870	18870	18870	18870	0
326	20240425	135000	255502690	18870	18870	18870	18870	0
327	20240425	134900	255502690	18870	18870	18870	18870	0
328	20240425	134800	255502690	18870	18870	18870	18870	0
329	20240425	134700	255502690	18870	18870	18870	18870	0
330	20240425	134600	255502690	18870	18870	18870	18870	0
331	20240425	134500	255502690	18870	18870	18870	18870	0
332	20240425	134400	255502690	18870	18870	18870	18870	0
333	20240425	134300	255502690	18870	18870	18870	18870	0
334	20240425	134200	255502690	18870	18870	18870	18870	2
335	20240425	134100	255464950	18870	18870	18870	18870	0
336	20240425	134000	255464950	18870	18870	18870	18870	0
337	20240425	133900	255464950	18870	18870	18870	18870	0
338	20240425	133800	255464950	18870	18870	18870	18870	0
339	20240425	133700	255464950	18870	18870	18870	18870	0
340	20240425	133600	255464950	18870	18870	18870	18870	0
341	20240425	133500	255464950	18870	18870	18870	18870	13
342	20240425	133400	255219640	18870	18870	18870	18870	0
343	20240425	133300	255219640	18870	18870	18870	18870	0
344	20240425	133200	255219640	18870	18870	18870	18870	0
345	20240425	133100	255219640	18870	18870	18870	18870	0
346	20240425	133000	255219640	18870	18870	18870	18870	37
347	20240425	132900	254521450	18880	18880	18880	18880	1
348	20240425	132800	254502570	18870	18870	18870	18870	20
349	20240425	132700	254125170	18880	18880	18880	18880	0
350	20240425	132600	254125170	18880	18880	18880	18880	2
351	20240425	132500	254087410	18880	18880	18880	18880	0
352	20240425	132400	254087410	18880	18880	18880	18880	0
353	20240425	132300	254087410	18880	18880	18880	18880	0
354	20240425	132200	254087410	18880	18880	18880	18880	0
355	20240425	132100	254087410	18880	18880	18880	18880	0
356	20240425	132000	254087410	18880	18880	18880	18880	60
357	20240425	131900	252954610	18880	18880	18880	18880	0
358	20240425	131800	252954610	18880	18880	18880	18880	0
359	20240425	131700	252954610	18880	18880	18880	18880	0
360	20240425	131600	252954610	18880	18880	18880	18880	0
361	20240425	131500	252954610	18880	18880	18880	18880	63
362	20240425	131400	251765170	18880	18880	18880	18880	0
363	20240425	131300	251765170	18880	18880	18880	18880	0
364	20240425	131200	251765170	18880	18880	18880	18880	0
365	20240425	131100	251765170	18880	18880	18880	18880	0
366	20240425	131000	251765170	18880	18880	18880	18880	0
367	20240425	130900	251765170	18880	18870	18880	18870	2
368	20240425	130800	251727420	18880	18880	18880	18880	5
369	20240425	130700	251633020	18880	18880	18880	18880	0
370	20240425	130600	251633020	18880	18880	18880	18880	0
371	20240425	130500	251633020	18880	18880	18880	18880	0
372	20240425	130400	251633020	18880	18880	18880	18880	0
373	20240425	130300	251633020	18880	18860	18880	18860	2
374	20240425	130200	251595280	18860	18860	18860	18860	18
375	20240425	130100	251255800	18880	18880	18880	18880	0
376	20240425	130000	251255800	18880	18880	18880	18880	0
377	20240425	125900	251255800	18880	18880	18880	18880	0
378	20240425	125800	251255800	18880	18880	18880	18880	10
379	20240425	125700	251067000	18880	18880	18880	18880	0
380	20240425	125600	251067000	18880	18880	18880	18880	0
381	20240425	125500	251067000	18880	18880	18880	18880	0
382	20240425	125400	251067000	18880	18860	18880	18860	242
383	20240425	125300	246501240	18860	18860	18860	18860	1
384	20240425	125200	246482380	18870	18870	18870	18870	10
385	20240425	125100	246293680	18870	18870	18870	18870	20
386	20240425	125000	245916280	18870	18870	18870	18870	0
387	20240425	124900	245916280	18870	18870	18870	18870	0
388	20240425	124800	245916280	18870	18870	18870	18870	0
389	20240425	124700	245916280	18870	18870	18870	18870	0
390	20240425	124600	245916280	18870	18870	18870	18870	0
391	20240425	124500	245916280	18870	18870	18870	18870	0
392	20240425	124400	245916280	18870	18870	18870	18870	1
393	20240425	124300	245897410	18870	18870	18870	18870	20
394	20240425	124200	245520010	18870	18870	18870	18870	0
395	20240425	124100	245520010	18870	18860	18870	18860	52
396	20240425	124000	244539270	18870	18890	18890	18870	103
397	20240425	123900	242595410	18890	18890	18890	18890	50
398	20240425	123800	241650910	18910	18900	18910	18900	15
399	20240425	123700	241367400	18910	18910	18910	18910	6
400	20240425	123600	241253940	18920	18920	18920	18920	0
401	20240425	123500	241253940	18920	18930	18930	18920	39
402	20240425	123400	240515820	18940	18980	18980	18940	347
403	20240425	123300	233943380	18980	18980	18980	18980	1
404	20240425	123200	233924400	18950	18950	18950	18950	0
405	20240425	123100	233924400	18950	18950	18950	18950	51
406	20240425	123000	232957950	18950	18950	18950	18950	0
407	20240425	122900	232957950	18950	18950	18950	18950	0
408	20240425	122800	232957950	18950	18950	18950	18950	0
409	20240425	122700	232957950	18950	18950	18950	18950	0
410	20240425	122600	232957950	18950	18950	18950	18950	0
411	20240425	122500	232957950	18950	18950	18950	18950	1
412	20240425	122400	232939000	18950	18950	18950	18950	48
413	20240425	122300	232029400	18950	18950	18950	18950	0
414	20240425	122200	232029400	18950	18950	18950	18950	0
415	20240425	122100	232029400	18950	18950	18950	18950	0
416	20240425	122000	232029400	18950	18900	18950	18900	5
417	20240425	121900	231934820	18900	18900	18900	18900	0
418	20240425	121800	231934820	18900	18900	18900	18900	0
419	20240425	121700	231934820	18900	18900	18900	18900	0
420	20240425	121600	231934820	18900	18900	18900	18900	0
421	20240425	121500	231934820	18900	18900	18900	18900	0
422	20240425	121400	231934820	18900	18900	18900	18900	0
423	20240425	121300	231934820	18900	18880	18900	18880	78
424	20240425	121200	230462160	18880	18870	18880	18870	466
425	20240425	121100	221668350	18870	18870	18870	18870	0
426	20240425	121000	221668350	18870	18870	18870	18870	82
427	20240425	120900	220121010	18880	18880	18880	18880	0
428	20240425	120800	220121010	18880	18880	18880	18880	17
429	20240425	120700	219800050	18880	18910	18910	18880	305
430	20240425	120600	214037760	18920	18920	18920	18920	0
431	20240425	120500	214037760	18920	18920	18920	18920	0
432	20240425	120400	214037760	18920	18920	18920	18920	0
433	20240425	120300	214037760	18920	18920	18920	18920	0
434	20240425	120200	214037760	18920	18920	18920	18920	0
435	20240425	120100	214037760	18920	18920	18920	18920	0
436	20240425	120000	214037760	18920	18920	18920	18920	0
437	20240425	115900	214037760	18920	18920	18920	18920	3
438	20240425	115800	213981000	18920	18950	18950	18920	20
439	20240425	115700	213602510	18950	18950	18950	18950	0
440	20240425	115600	213602510	18950	18960	18960	18950	368
441	20240425	115500	206628890	18950	18950	18950	18950	1
442	20240425	115400	206609940	18990	18990	18990	18990	0
443	20240425	115300	206609940	18990	18990	18990	18990	0
444	20240425	115200	206609940	18990	18990	18990	18990	0
445	20240425	115100	206609940	18990	18990	18990	18990	0
446	20240425	115000	206609940	18990	18990	18990	18990	1
447	20240425	114900	206590950	18960	18950	18960	18950	3
448	20240425	114800	206534090	18950	18990	18990	18950	119
449	20240425	114700	204278280	18990	18970	18990	18970	143
450	20240425	114600	201564850	18950	18950	18950	18950	112
451	20240425	114500	199442450	18950	18950	18950	18950	0
452	20240425	114400	199442450	18950	18950	18950	18950	0
453	20240425	114300	199442450	18950	18950	18950	18950	0
454	20240425	114200	199442450	18950	18950	18950	18950	0
455	20240425	114100	199442450	18950	18950	18950	18950	0
456	20240425	114000	199442450	18950	18950	18950	18950	0
457	20240425	113900	199442450	18950	18950	18950	18950	2
458	20240425	113800	199404550	18950	18950	18950	18950	0
459	20240425	113700	199404550	18950	18950	18950	18950	0
460	20240425	113600	199404550	18950	18950	18950	18950	0
461	20240425	113500	199404550	18950	18950	18950	18950	0
462	20240425	113400	199404550	18950	18950	18950	18950	0
463	20240425	113300	199404550	18950	18950	18950	18950	1
464	20240425	113200	199385600	18950	18950	18950	18950	0
465	20240425	113100	199385600	18950	18950	18950	18950	0
466	20240425	113000	199385600	18950	18950	18950	18950	0
467	20240425	112900	199385600	18950	18950	18950	18950	1
468	20240425	112800	199366650	18930	18930	18930	18930	52
469	20240425	112700	198382290	18930	18930	18930	18930	5
470	20240425	112600	198287640	18940	18940	18940	18940	0
471	20240425	112500	198287640	18940	18940	18940	18940	5
472	20240425	112400	198192940	18950	18950	18950	18950	0
473	20240425	112300	198192940	18950	18950	18950	18950	0
474	20240425	112200	198192940	18950	18950	18950	18950	0
475	20240425	112100	198192940	18950	18950	18950	18950	0
476	20240425	112000	198192940	18950	18950	18950	18950	1
477	20240425	111900	198173990	18950	18950	18950	18950	0
478	20240425	111800	198173990	18950	18940	18950	18940	11
479	20240425	111700	197965640	18950	18950	18950	18950	11
480	20240425	111600	197757190	18920	18950	18950	18920	10
481	20240425	111500	197567960	18950	18950	18950	18950	10
482	20240425	111400	197378460	18990	18990	18990	18990	0
483	20240425	111300	197378460	18990	18990	18990	18990	0
484	20240425	111200	197378460	18990	18950	18990	18950	107
485	20240425	111100	195350770	18930	18930	18930	18930	2
486	20240425	111000	195312910	18920	18920	18920	18920	0
487	20240425	110900	195312910	18920	18920	18920	18920	0
488	20240425	110800	195312910	18920	18920	18920	18920	0
489	20240425	110700	195312910	18920	18900	18920	18900	3
490	20240425	110600	195256190	18900	18900	18900	18900	0
491	20240425	110500	195256190	18900	18900	18900	18900	0
492	20240425	110400	195256190	18900	18900	18900	18900	0
493	20240425	110300	195256190	18900	18900	18900	18900	0
494	20240425	110200	195256190	18900	18910	18910	18900	12
495	20240425	110100	195029380	18900	18900	18900	18900	134
496	20240425	110000	192496780	18900	18900	18900	18900	0
497	20240425	105900	192496780	18900	18900	18900	18900	0
498	20240425	105800	192496780	18900	18900	18900	18900	0
499	20240425	105700	192496780	18900	18900	18900	18900	0
500	20240425	105600	192496780	18900	18900	18900	18900	0
501	20240425	105500	192496780	18900	18900	18900	18900	3
502	20240425	105400	192440080	18870	18870	18870	18870	0
503	20240425	105300	192440080	18870	18880	18880	18870	2
504	20240425	105200	192402330	18910	18910	18910	18910	0
505	20240425	105100	192402330	18910	18910	18910	18910	0
506	20240425	105000	192402330	18910	18910	18910	18910	0
507	20240425	104900	192402330	18910	18910	18910	18910	3
508	20240425	104800	192345600	18910	18880	18910	18880	3
509	20240425	104700	192288930	18880	18880	18880	18880	100
510	20240425	104600	190400930	18880	18880	18880	18880	10
511	20240425	104500	190212130	18880	18880	18880	18880	0
512	20240425	104400	190212130	18880	18880	18880	18880	49
513	20240425	104300	189287010	18880	18880	18880	18880	0
514	20240425	104200	189287010	18880	18880	18880	18880	0
515	20240425	104100	189287010	18880	18880	18880	18880	0
516	20240425	104000	189287010	18880	18880	18880	18880	267
517	20240425	103900	184246050	18880	18900	18900	18880	10
518	20240425	103800	184057230	18890	18890	18890	18890	0
519	20240425	103700	184057230	18890	18890	18890	18890	0
520	20240425	103600	184057230	18890	18870	18890	18870	3
521	20240425	103500	184000600	18990	18910	18990	18910	2
522	20240425	103400	183962700	18910	18990	18990	18880	121
523	20240425	103300	181668280	18980	18860	18980	18860	170
524	20240425	103200	178452380	18840	18830	18840	18830	595
525	20240425	103100	167245950	18820	18820	18820	18820	0
526	20240425	103000	167245950	18820	18840	18840	18820	391
527	20240425	102900	159881130	18850	18850	18850	18850	101
528	20240425	102800	157977280	18850	18870	18870	18850	396
529	20240425	102700	150508600	18880	18880	18880	18880	0
530	20240425	102600	150508600	18880	18880	18880	18880	0
531	20240425	102500	150508600	18880	18880	18880	18880	18
532	20240425	102400	150168760	18880	18880	18880	18880	0
533	20240425	102300	150168760	18880	18880	18880	18880	0
534	20240425	102200	150168760	18880	18890	18890	18880	132
535	20240425	102100	147676300	18910	18910	18910	18910	0
536	20240425	102000	147676300	18910	18910	18910	18910	0
537	20240425	101900	147676300	18910	18900	18910	18900	84
538	20240425	101800	146088690	18900	18910	18910	18900	250
539	20240425	101700	141361380	18920	18910	18920	18910	3
540	20240425	101600	141304640	18910	18910	18910	18910	0
541	20240425	101500	141304640	18910	18910	18910	18910	0
542	20240425	101400	141304640	18910	18910	18910	18910	3
543	20240425	101300	141247910	18910	18910	18910	18910	0
544	20240425	101200	141247910	18910	18910	18910	18910	6
545	20240425	101100	141134450	18950	18910	18950	18910	107
546	20240425	101000	139111040	18890	18960	18960	18890	812
547	20240425	100900	123737020	18970	18970	18970	18970	19
548	20240425	100800	123376590	18980	18980	18980	18980	0
549	20240425	100700	123376590	18980	18980	18980	18980	1
550	20240425	100600	123357610	18990	18990	18990	18990	0
551	20240425	100500	123357610	18990	18990	18990	18990	0
552	20240425	100400	123357610	18990	18990	18990	18990	1
553	20240425	100300	123338620	18990	18990	18990	18990	38
554	20240425	100200	122617000	19030	19030	19030	19030	0
555	20240425	100100	122617000	19030	19030	19030	19030	0
556	20240425	100000	122617000	19030	19030	19030	19030	0
557	20240425	095900	122617000	19030	19030	19030	19030	0
558	20240425	095800	122617000	19030	19030	19030	19030	0
559	20240425	095700	122617000	19030	18990	19030	18990	14
560	20240425	095600	122351040	18980	18970	18980	18970	211
561	20240425	095500	118348180	18970	18970	18970	18970	0
562	20240425	095400	118348180	18970	18980	18980	18970	59
563	20240425	095300	117228940	18970	18970	18970	18970	0
564	20240425	095200	117228940	18970	18970	18970	18970	0
565	20240425	095100	117228940	18970	18970	18970	18970	0
566	20240425	095000	117228940	18970	18970	18970	18970	0
567	20240425	094900	117228940	18970	18970	18970	18970	0
568	20240425	094800	117228940	18970	18970	18970	18970	0
569	20240425	094700	117228940	18970	18970	18970	18970	3
570	20240425	094600	117172030	18970	18970	18970	18970	97
571	20240425	094500	115331940	18970	18980	18980	18970	223
572	20240425	094400	111100300	19000	19000	19000	19000	1
573	20240425	094300	111081300	19040	19040	19040	19040	0
574	20240425	094200	111081300	19040	18990	19040	18990	1744
575	20240425	094100	77888730	18970	18970	18970	18970	300
576	20240425	094000	72197730	18990	18990	18990	18990	97
577	20240425	093900	70355700	19000	18980	19000	18980	2
578	20240425	093800	70317720	19000	19010	19010	18980	111
579	20240425	093700	68207690	19040	18970	19040	18970	115
580	20240425	093600	66022500	18970	18950	18970	18940	251
581	20240425	093500	61265180	18960	18960	18960	18960	2
582	20240425	093400	61227260	18960	18970	18990	18960	1119
583	20240425	093300	40000220	18970	18970	18970	18970	0
584	20240425	093200	40000220	18970	18970	18970	18970	73
585	20240425	093100	38615410	18970	18970	18970	18970	0
586	20240425	093000	38615410	18970	18970	18970	18970	0
587	20240425	092900	38615410	18970	18930	18970	18930	95
588	20240425	092800	36817020	18930	18930	18930	18930	0
589	20240425	092700	36817020	18930	18930	18930	18930	70
590	20240425	092600	35491920	18900	18920	18920	18900	288
591	20240425	092500	30046350	18970	18970	18970	18970	0
592	20240425	092400	30046350	18970	18970	18970	18970	0
593	20240425	092300	30046350	18970	18970	18970	18970	0
594	20240425	092200	30046350	18970	18970	18970	18970	71
595	20240425	092100	28699480	18970	18970	18970	18970	0
596	20240425	092000	28699480	18970	18950	18970	18950	2
597	20240425	091900	28661560	18940	18970	18970	18940	2
598	20240425	091800	28623650	18920	18920	18920	18920	54
599	20240425	091700	27601970	18920	18920	18920	18920	0
600	20240425	091600	27601970	18920	18920	18920	18920	238
601	20240425	091500	23099010	18970	18970	18970	18970	2
602	20240425	091400	23061070	18970	18970	18970	18970	0
603	20240425	091300	23061070	18970	18960	18970	18960	50
604	20240425	091200	22113060	18970	18970	18970	18930	263
605	20240425	091100	17125430	18960	18960	18960	18960	120
606	20240425	091000	14850230	18960	18960	18960	18960	50
607	20240425	090900	13902230	18960	18960	18960	18960	3
608	20240425	090800	13845350	18960	18960	18960	18960	0
609	20240425	090700	13845350	18960	18960	18960	18960	10
610	20240425	090600	13655750	18960	18960	18960	18960	0
611	20240425	090500	13655750	18960	18960	18960	18960	1
612	20240425	090400	13636790	18880	18880	18880	18880	0
613	20240425	090300	13636790	18880	18880	18880	18880	50
614	20240425	090200	12692790	18870	18870	18870	18870	10
615	20240425	090100	12504090	18870	18870	18870	18870	4
616	20240425	090000	12428610	18800	18950	18950	18800	658