KissMeData/057030/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	193800	262569545	4165	4165	4165	4165	4232
3	20240425	193700	262569545	4165	4165	4165	4165	0
4	20240425	193600	262569545	4165	4165	4165	4165	0
5	20240425	193500	262569545	4165	4165	4165	4165	0
6	20240425	193400	262569545	4165	4165	4165	4165	0
7	20240425	193300	262569545	4165	4165	4165	4165	0
8	20240425	193200	262569545	4165	4165	4165	4165	0
9	20240425	193100	262569545	4165	4165	4165	4165	0
10	20240425	193000	262569545	4165	4165	4165	4165	0
11	20240425	192900	262569545	4165	4165	4165	4165	0
12	20240425	192800	262569545	4165	4165	4165	4165	0
13	20240425	192700	262569545	4165	4165	4165	4165	0
14	20240425	192600	262569545	4165	4165	4165	4165	0
15	20240425	192500	262569545	4165	4165	4165	4165	0
16	20240425	192400	262569545	4165	4165	4165	4165	0
17	20240425	192300	262569545	4165	4165	4165	4165	0
18	20240425	192200	262569545	4165	4165	4165	4165	0
19	20240425	192100	262569545	4165	4165	4165	4165	0
20	20240425	192000	262569545	4165	4165	4165	4165	0
21	20240425	191900	262569545	4165	4165	4165	4165	0
22	20240425	191800	262569545	4165	4165	4165	4165	0
23	20240425	191700	262569545	4165	4165	4165	4165	0
24	20240425	191600	262569545	4165	4165	4165	4165	0
25	20240425	191500	262569545	4165	4165	4165	4165	0
26	20240425	191400	262569545	4165	4165	4165	4165	0
27	20240425	191300	262569545	4165	4165	4165	4165	0
28	20240425	191200	262569545	4165	4165	4165	4165	0
29	20240425	191100	262569545	4165	4165	4165	4165	0
30	20240425	191000	262569545	4165	4165	4165	4165	0
31	20240425	190900	262569545	4165	4165	4165	4165	0
32	20240425	190800	262569545	4165	4165	4165	4165	4232
33	20240425	190700	262569545	4165	4165	4165	4165	0
34	20240425	190600	262569545	4165	4165	4165	4165	0
35	20240425	190500	262569545	4165	4165	4165	4165	0
36	20240425	190400	262569545	4165	4165	4165	4165	0
37	20240425	190300	262569545	4165	4165	4165	4165	0
38	20240425	190200	262569545	4165	4165	4165	4165	0
39	20240425	190100	262569545	4165	4165	4165	4165	0
40	20240425	190000	262569545	4165	4165	4165	4165	0
41	20240425	185900	262569545	4165	4165	4165	4165	0
42	20240425	185800	262569545	4165	4165	4165	4165	0
43	20240425	185700	262569545	4165	4165	4165	4165	0
44	20240425	185600	262569545	4165	4165	4165	4165	0
45	20240425	185500	262569545	4165	4165	4165	4165	0
46	20240425	185400	262569545	4165	4165	4165	4165	0
47	20240425	185300	262569545	4165	4165	4165	4165	0
48	20240425	185200	262569545	4165	4165	4165	4165	0
49	20240425	185100	262569545	4165	4165	4165	4165	0
50	20240425	185000	262569545	4165	4165	4165	4165	0
51	20240425	184900	262569545	4165	4165	4165	4165	0
52	20240425	184800	262569545	4165	4165	4165	4165	0
53	20240425	184700	262569545	4165	4165	4165	4165	0
54	20240425	184600	262569545	4165	4165	4165	4165	0
55	20240425	184500	262569545	4165	4165	4165	4165	0
56	20240425	184400	262569545	4165	4165	4165	4165	0
57	20240425	184300	262569545	4165	4165	4165	4165	0
58	20240425	184200	262569545	4165	4165	4165	4165	0
59	20240425	184100	262569545	4165	4165	4165	4165	0
60	20240425	184000	262569545	4165	4165	4165	4165	0
61	20240425	183900	262569545	4165	4165	4165	4165	0
62	20240425	183800	262569545	4165	4165	4165	4165	4232
63	20240425	183700	262569545	4165	4165	4165	4165	0
64	20240425	183600	262569545	4165	4165	4165	4165	0
65	20240425	183500	262569545	4165	4165	4165	4165	0
66	20240425	183400	262569545	4165	4165	4165	4165	0
67	20240425	183300	262569545	4165	4165	4165	4165	0
68	20240425	183200	262569545	4165	4165	4165	4165	0
69	20240425	183100	262569545	4165	4165	4165	4165	0
70	20240425	183000	262569545	4165	4165	4165	4165	0
71	20240425	182900	262569545	4165	4165	4165	4165	0
72	20240425	182800	262569545	4165	4165	4165	4165	0
73	20240425	182700	262569545	4165	4165	4165	4165	0
74	20240425	182600	262569545	4165	4165	4165	4165	0
75	20240425	182500	262569545	4165	4165	4165	4165	0
76	20240425	182400	262569545	4165	4165	4165	4165	0
77	20240425	182300	262569545	4165	4165	4165	4165	0
78	20240425	182200	262569545	4165	4165	4165	4165	0
79	20240425	182100	262569545	4165	4165	4165	4165	0
80	20240425	182000	262569545	4165	4165	4165	4165	0
81	20240425	181900	262569545	4165	4165	4165	4165	0
82	20240425	181800	262569545	4165	4165	4165	4165	0
83	20240425	181700	262569545	4165	4165	4165	4165	0
84	20240425	181600	262569545	4165	4165	4165	4165	0
85	20240425	181500	262569545	4165	4165	4165	4165	0
86	20240425	181400	262569545	4165	4165	4165	4165	0
87	20240425	181300	262569545	4165	4165	4165	4165	0
88	20240425	181200	262569545	4165	4165	4165	4165	0
89	20240425	181100	262569545	4165	4165	4165	4165	0
90	20240425	181000	262569545	4165	4165	4165	4165	0
91	20240425	180900	262569545	4165	4165	4165	4165	0
92	20240425	180800	262569545	4165	4165	4165	4165	4232
93	20240425	180700	262569545	4165	4165	4165	4165	0
94	20240425	180600	262569545	4165	4165	4165	4165	0
95	20240425	180500	262569545	4165	4165	4165	4165	0
96	20240425	180400	262569545	4165	4165	4165	4165	0
97	20240425	180300	262569545	4165	4165	4165	4165	0
98	20240425	180200	262569545	4165	4165	4165	4165	0
99	20240425	180100	262569545	4165	4165	4165	4165	0
100	20240425	180000	262569545	4165	4165	4165	4165	0
101	20240425	175900	262569545	4165	4165	4165	4165	0
102	20240425	175800	262569545	4165	4165	4165	4165	0
103	20240425	175700	262569545	4165	4165	4165	4165	0
104	20240425	175600	262569545	4165	4165	4165	4165	0
105	20240425	175500	262569545	4165	4165	4165	4165	0
106	20240425	175400	262569545	4165	4165	4165	4165	0
107	20240425	175300	262569545	4165	4165	4165	4165	0
108	20240425	175200	262569545	4165	4165	4165	4165	0
109	20240425	175100	262569545	4165	4165	4165	4165	0
110	20240425	175000	262569545	4165	4165	4165	4165	0
111	20240425	174900	262569545	4165	4165	4165	4165	0
112	20240425	174800	262569545	4165	4165	4165	4165	0
113	20240425	174700	262569545	4165	4165	4165	4165	0
114	20240425	174600	262569545	4165	4165	4165	4165	0
115	20240425	174500	262569545	4165	4165	4165	4165	0
116	20240425	174400	262569545	4165	4165	4165	4165	0
117	20240425	174300	262569545	4165	4165	4165	4165	0
118	20240425	174200	262569545	4165	4165	4165	4165	0
119	20240425	174100	262569545	4165	4165	4165	4165	0
120	20240425	174000	262569545	4165	4165	4165	4165	0
121	20240425	173900	262569545	4165	4165	4165	4165	0
122	20240425	173800	262569545	4165	4165	4165	4165	4232
123	20240425	173700	262569545	4165	4165	4165	4165	0
124	20240425	173600	262569545	4165	4165	4165	4165	0
125	20240425	173500	262569545	4165	4165	4165	4165	0
126	20240425	173400	262569545	4165	4165	4165	4165	0
127	20240425	173300	262569545	4165	4165	4165	4165	0
128	20240425	173200	262569545	4165	4165	4165	4165	0
129	20240425	173100	262569545	4165	4165	4165	4165	0
130	20240425	173000	262569545	4165	4165	4165	4165	0
131	20240425	172900	262569545	4165	4165	4165	4165	0
132	20240425	172800	262569545	4165	4165	4165	4165	0
133	20240425	172700	262569545	4165	4165	4165	4165	0
134	20240425	172600	262569545	4165	4165	4165	4165	0
135	20240425	172500	262569545	4165	4165	4165	4165	0
136	20240425	172400	262569545	4165	4165	4165	4165	0
137	20240425	172300	262569545	4165	4165	4165	4165	0
138	20240425	172200	262569545	4165	4165	4165	4165	0
139	20240425	172100	262569545	4165	4165	4165	4165	0
140	20240425	172000	262569545	4165	4165	4165	4165	0
141	20240425	171900	262569545	4165	4165	4165	4165	0
142	20240425	171800	262569545	4165	4165	4165	4165	0
143	20240425	171700	262569545	4165	4165	4165	4165	0
144	20240425	171600	262569545	4165	4165	4165	4165	0
145	20240425	171500	262569545	4165	4165	4165	4165	0
146	20240425	171400	262569545	4165	4165	4165	4165	0
147	20240425	171300	262569545	4165	4165	4165	4165	0
148	20240425	171200	262569545	4165	4165	4165	4165	0
149	20240425	171100	262569545	4165	4165	4165	4165	0
150	20240425	171000	262569545	4165	4165	4165	4165	0
151	20240425	170900	262569545	4165	4165	4165	4165	0
152	20240425	170800	262569545	4165	4165	4165	4165	4232
153	20240425	170700	262569545	4165	4165	4165	4165	0
154	20240425	170600	262569545	4165	4165	4165	4165	0
155	20240425	170500	262569545	4165	4165	4165	4165	0
156	20240425	170400	262569545	4165	4165	4165	4165	0
157	20240425	170300	262569545	4165	4165	4165	4165	0
158	20240425	170200	262569545	4165	4165	4165	4165	0
159	20240425	170100	262569545	4165	4165	4165	4165	0
160	20240425	170000	262569545	4165	4165	4165	4165	0
161	20240425	165900	262569545	4165	4165	4165	4165	0
162	20240425	165800	262569545	4165	4165	4165	4165	0
163	20240425	165700	262569545	4165	4165	4165	4165	0
164	20240425	165600	262569545	4165	4165	4165	4165	0
165	20240425	165500	262569545	4165	4165	4165	4165	0
166	20240425	165400	262569545	4165	4165	4165	4165	0
167	20240425	165300	262569545	4165	4165	4165	4165	0
168	20240425	165200	262569545	4165	4165	4165	4165	0
169	20240425	165100	262569545	4165	4165	4165	4165	0
170	20240425	165000	262569545	4165	4165	4165	4165	0
171	20240425	164900	262569545	4165	4165	4165	4165	0
172	20240425	164800	262569545	4165	4165	4165	4165	0
173	20240425	164700	262569545	4165	4165	4165	4165	0
174	20240425	164600	262569545	4165	4165	4165	4165	0
175	20240425	164500	262569545	4165	4165	4165	4165	0
176	20240425	164400	262569545	4165	4165	4165	4165	0
177	20240425	164300	262569545	4165	4165	4165	4165	0
178	20240425	164200	262569545	4165	4165	4165	4165	0
179	20240425	164100	262569545	4165	4165	4165	4165	0
180	20240425	164000	262569545	4165	4165	4165	4165	0
181	20240425	163900	262569545	4165	4165	4165	4165	0
182	20240425	163800	262569545	4165	4165	4165	4165	4232
183	20240425	163700	262569545	4165	4165	4165	4165	0
184	20240425	163600	262569545	4165	4165	4165	4165	0
185	20240425	163500	262569545	4165	4165	4165	4165	0
186	20240425	163400	262569545	4165	4165	4165	4165	0
187	20240425	163300	262569545	4165	4165	4165	4165	0
188	20240425	163200	262569545	4165	4165	4165	4165	0
189	20240425	163100	262569545	4165	4165	4165	4165	0
190	20240425	163000	262569545	4165	4165	4165	4165	0
191	20240425	162900	262569545	4165	4165	4165	4165	0
192	20240425	162800	262569545	4165	4165	4165	4165	0
193	20240425	162700	262569545	4165	4165	4165	4165	0
194	20240425	162600	262569545	4165	4165	4165	4165	0
195	20240425	162500	262569545	4165	4165	4165	4165	0
196	20240425	162400	262569545	4165	4165	4165	4165	0
197	20240425	162300	262569545	4165	4165	4165	4165	0
198	20240425	162200	262569545	4165	4165	4165	4165	0
199	20240425	162100	262569545	4165	4165	4165	4165	0
200	20240425	162000	262569545	4165	4165	4165	4165	0
201	20240425	161900	262569545	4165	4165	4165	4165	0
202	20240425	161800	262569545	4165	4165	4165	4165	0
203	20240425	161700	262569545	4165	4165	4165	4165	0
204	20240425	161600	262569545	4165	4165	4165	4165	0
205	20240425	161500	262569545	4165	4165	4165	4165	0
206	20240425	161400	262569545	4165	4165	4165	4165	0
207	20240425	161300	262569545	4165	4165	4165	4165	0
208	20240425	161200	262569545	4165	4165	4165	4165	0
209	20240425	161100	262569545	4165	4165	4165	4165	0
210	20240425	161000	262569545	4165	4165	4165	4165	0
211	20240425	160900	262569545	4165	4165	4165	4165	0
212	20240425	160800	262569545	4165	4165	4165	4165	4232
213	20240425	160700	262569545	4165	4165	4165	4165	0
214	20240425	160600	262569545	4165	4165	4165	4165	0
215	20240425	160500	262569545	4165	4165	4165	4165	0
216	20240425	160400	262569545	4165	4165	4165	4165	0
217	20240425	160300	262569545	4165	4165	4165	4165	0
218	20240425	160200	262569545	4165	4165	4165	4165	0
219	20240425	160100	262569545	4165	4165	4165	4165	0
220	20240425	160000	262569545	4165	4165	4165	4165	0
221	20240425	155900	262569545	4165	4165	4165	4165	0
222	20240425	155800	262569545	4165	4165	4165	4165	0
223	20240425	155700	262569545	4165	4165	4165	4165	0
224	20240425	155600	262569545	4165	4165	4165	4165	0
225	20240425	155500	262569545	4165	4165	4165	4165	0
226	20240425	155400	262569545	4165	4165	4165	4165	0
227	20240425	155300	262569545	4165	4165	4165	4165	0
228	20240425	155200	262569545	4165	4165	4165	4165	0
229	20240425	155100	262569545	4165	4165	4165	4165	0
230	20240425	155000	262569545	4165	4165	4165	4165	0
231	20240425	154900	262569545	4165	4165	4165	4165	0
232	20240425	154800	262569545	4165	4165	4165	4165	0
233	20240425	154700	262569545	4165	4165	4165	4165	0
234	20240425	154600	262569545	4165	4165	4165	4165	0
235	20240425	154500	262569545	4165	4165	4165	4165	0
236	20240425	154400	262569545	4165	4165	4165	4165	0
237	20240425	154300	262569545	4165	4165	4165	4165	0
238	20240425	154200	262569545	4165	4165	4165	4165	0
239	20240425	154100	262569545	4165	4165	4165	4165	0
240	20240425	154000	262569545	4165	4165	4165	4165	0
241	20240425	153900	262569545	4165	4165	4165	4165	0
242	20240425	153800	262569545	4165	4165	4165	4165	4232
243	20240425	153700	262569545	4165	4165	4165	4165	0
244	20240425	153600	262569545	4165	4165	4165	4165	0
245	20240425	153500	262569545	4165	4165	4165	4165	0
246	20240425	153400	262569545	4165	4165	4165	4165	0
247	20240425	153300	262569545	4165	4165	4165	4165	0
248	20240425	153200	262569545	4165	4165	4165	4165	0
249	20240425	153100	262569545	4165	4165	4165	4165	0
250	20240425	153000	262569545	4165	4165	4165	4165	4232
251	20240425	152900	244943265	4165	4165	4165	4165	0
252	20240425	152800	244943265	4165	4165	4165	4165	0
253	20240425	152700	244943265	4165	4165	4165	4165	0
254	20240425	152600	244943265	4165	4165	4165	4165	0
255	20240425	152500	244943265	4165	4165	4165	4165	0
256	20240425	152400	244943265	4165	4165	4165	4165	0
257	20240425	152300	244943265	4165	4165	4165	4165	0
258	20240425	152200	244943265	4165	4165	4165	4165	0
259	20240425	152100	244943265	4165	4165	4165	4165	0
260	20240425	152000	244943265	4165	4165	4165	4165	0
261	20240425	151900	244943265	4165	4125	4165	4125	1198
262	20240425	151800	239966435	4135	4115	4135	4115	1826
263	20240425	151700	232433570	4115	4115	4115	4115	211
264	20240425	151600	231565305	4125	4120	4125	4120	2
265	20240425	151500	231557060	4115	4115	4115	4115	24
266	20240425	151400	231458300	4115	4115	4115	4115	0
267	20240425	151300	231458300	4115	4115	4115	4115	15
268	20240425	151200	231396575	4115	4115	4115	4115	0
269	20240425	151100	231396575	4115	4115	4115	4115	700
270	20240425	151000	228516075	4115	4115	4115	4115	350
271	20240425	150900	227075825	4120	4120	4120	4120	0
272	20240425	150800	227075825	4120	4120	4130	4120	1085
273	20240425	150700	222605535	4120	4120	4120	4120	100
274	20240425	150600	222193535	4125	4125	4125	4125	0
275	20240425	150500	222193535	4125	4125	4125	4125	24
276	20240425	150400	222094535	4125	4135	4135	4125	303
277	20240425	150300	220842240	4125	4125	4125	4125	0
278	20240425	150200	220842240	4125	4125	4125	4125	0
279	20240425	150100	220842240	4125	4125	4125	4125	24
280	20240425	150000	220743240	4140	4140	4140	4140	414
281	20240425	145900	219029280	4140	4140	4140	4140	1
282	20240425	145800	219025140	4130	4130	4130	4130	70
283	20240425	145700	218736040	4130	4130	4130	4130	0
284	20240425	145600	218736040	4130	4130	4130	4130	5
285	20240425	145500	218715390	4130	4130	4130	4130	0
286	20240425	145400	218715390	4130	4130	4130	4130	24
287	20240425	145300	218616270	4130	4130	4130	4130	0
288	20240425	145200	218616270	4130	4125	4130	4125	3
289	20240425	145100	218603890	4125	4125	4125	4125	0
290	20240425	145000	218603890	4125	4125	4125	4125	0
291	20240425	144900	218603890	4125	4125	4125	4125	15
292	20240425	144800	218542015	4130	4130	4130	4130	0
293	20240425	144700	218542015	4130	4130	4130	4130	2
294	20240425	144600	218533755	4130	4140	4140	4130	205
295	20240425	144500	217687055	4140	4140	4140	4140	5
296	20240425	144400	217666355	4140	4140	4140	4140	0
297	20240425	144300	217666355	4140	4135	4140	4135	2
298	20240425	144200	217658080	4140	4140	4140	4140	0
299	20240425	144100	217658080	4140	4140	4140	4140	0
300	20240425	144000	217658080	4140	4140	4140	4140	0
301	20240425	143900	217658080	4140	4140	4140	4140	1
302	20240425	143800	217653940	4140	4140	4140	4140	0
303	20240425	143700	217653940	4140	4140	4140	4140	1
304	20240425	143600	217649800	4135	4135	4135	4135	0
305	20240425	143500	217649800	4135	4135	4135	4135	5
306	20240425	143400	217629125	4140	4140	4140	4140	5
307	20240425	143300	217608425	4140	4140	4140	4140	1
308	20240425	143200	217604285	4140	4140	4140	4140	0
309	20240425	143100	217604285	4140	4140	4140	4140	0
310	20240425	143000	217604285	4140	4140	4140	4140	0
311	20240425	142900	217604285	4140	4140	4140	4140	0
312	20240425	142800	217604285	4140	4140	4140	4140	0
313	20240425	142700	217604285	4140	4140	4140	4140	0
314	20240425	142600	217604285	4140	4140	4140	4140	0
315	20240425	142500	217604285	4140	4140	4140	4140	0
316	20240425	142400	217604285	4140	4140	4140	4140	5
317	20240425	142300	217583585	4140	4140	4140	4140	2
318	20240425	142200	217575305	4125	4125	4125	4125	0
319	20240425	142100	217575305	4125	4125	4125	4125	0
320	20240425	142000	217575305	4125	4125	4125	4125	0
321	20240425	141900	217575305	4125	4140	4140	4120	1507
322	20240425	141800	211344930	4140	4140	4140	4140	0
323	20240425	141700	211344930	4140	4140	4140	4140	100
324	20240425	141600	210930930	4145	4145	4145	4145	139
325	20240425	141500	210354775	4145	4145	4145	4145	1
326	20240425	141400	210350630	4150	4150	4150	4150	2
327	20240425	141300	210342330	4150	4150	4150	4150	167
328	20240425	141200	209649280	4160	4160	4160	4160	0
329	20240425	141100	209649280	4160	4160	4160	4160	0
330	20240425	141000	209649280	4160	4160	4160	4160	0
331	20240425	140900	209649280	4160	4160	4160	4160	0
332	20240425	140800	209649280	4160	4160	4160	4160	0
333	20240425	140700	209649280	4160	4160	4160	4160	1082
334	20240425	140600	205148160	4160	4160	4160	4160	500
335	20240425	140500	203068160	4160	4160	4160	4160	1
336	20240425	140400	203064000	4160	4160	4160	4160	2
337	20240425	140300	203055680	4165	4165	4165	4165	0
338	20240425	140200	203055680	4165	4160	4165	4160	10
339	20240425	140100	203014075	4160	4160	4160	4160	1
340	20240425	140000	203009915	4160	4150	4165	4150	1407
341	20240425	135900	197158370	4150	4150	4150	4150	863
342	20240425	135800	193576920	4155	4150	4155	4150	621
343	20240425	135700	190998630	4150	4150	4150	4150	0
344	20240425	135600	190998630	4150	4145	4150	4145	400
345	20240425	135500	189338635	4140	4140	4140	4140	0
346	20240425	135400	189338635	4140	4140	4140	4140	100
347	20240425	135300	188924635	4140	4140	4140	4140	0
348	20240425	135200	188924635	4140	4145	4145	4140	733
349	20240425	135100	185886365	4145	4145	4145	4145	0
350	20240425	135000	185886365	4145	4145	4145	4145	0
351	20240425	134900	185886365	4145	4150	4150	4145	18
352	20240425	134800	185811715	4150	4150	4150	4150	228
353	20240425	134700	184865515	4145	4145	4145	4145	172
354	20240425	134600	184152575	4145	4145	4145	4145	0
355	20240425	134500	184152575	4145	4145	4145	4145	0
356	20240425	134400	184152575	4145	4145	4145	4145	0
357	20240425	134300	184152575	4145	4145	4145	4145	0
358	20240425	134200	184152575	4145	4145	4145	4145	43
359	20240425	134100	183974340	4145	4140	4145	4140	52
360	20240425	134000	183758805	4140	4140	4140	4140	0
361	20240425	133900	183758805	4140	4140	4140	4140	0
362	20240425	133800	183758805	4140	4140	4140	4140	9
363	20240425	133700	183721545	4140	4140	4140	4140	0
364	20240425	133600	183721545	4140	4140	4140	4140	115
365	20240425	133500	183245445	4140	4140	4140	4140	1
366	20240425	133400	183241305	4140	4140	4140	4140	212
367	20240425	133300	182363625	4140	4140	4140	4140	0
368	20240425	133200	182363625	4140	4145	4145	4140	7
369	20240425	133100	182334630	4145	4145	4145	4145	337
370	20240425	133000	180937765	4145	4145	4145	4145	52
371	20240425	132900	180722225	4145	4145	4145	4145	940
372	20240425	132800	176825925	4150	4145	4150	4145	200
373	20240425	132700	175996125	4140	4145	4145	4140	358
374	20240425	132600	174513685	4145	4145	4145	4145	0
375	20240425	132500	174513685	4145	4145	4145	4145	266
376	20240425	132400	173411115	4150	4150	4150	4150	0
377	20240425	132300	173411115	4150	4150	4150	4150	19
378	20240425	132200	173332265	4150	4150	4150	4150	81
379	20240425	132100	172996115	4150	4150	4150	4150	0
380	20240425	132000	172996115	4150	4150	4150	4150	100
381	20240425	131900	172581115	4150	4170	4170	4150	219
382	20240425	131800	171672150	4175	4175	4175	4170	1002
383	20240425	131700	167491115	4175	4145	4175	4145	3198
384	20240425	131600	154181270	4140	4140	4140	4140	188
385	20240425	131500	153402950	4140	4125	4140	4125	1441
386	20240425	131400	147437225	4130	4130	4130	4130	0
387	20240425	131300	147437225	4130	4130	4130	4130	1050
388	20240425	131200	143100725	4130	4130	4130	4130	0
389	20240425	131100	143100725	4130	4130	4130	4130	20
390	20240425	131000	143018125	4130	4130	4130	4130	0
391	20240425	130900	143018125	4130	4130	4130	4130	0
392	20240425	130800	143018125	4130	4130	4130	4130	81
393	20240425	130700	142683595	4135	4135	4135	4135	364
394	20240425	130600	141178455	4130	4130	4130	4130	35
395	20240425	130500	141033905	4130	4130	4130	4130	50
396	20240425	130400	140827405	4130	4130	4130	4130	43
397	20240425	130300	140649815	4130	4130	4130	4130	1
398	20240425	130200	140645685	4120	4120	4120	4120	0
399	20240425	130100	140645685	4120	4120	4120	4120	0
400	20240425	130000	140645685	4120	4120	4120	4120	0
401	20240425	125900	140645685	4120	4120	4120	4120	0
402	20240425	125800	140645685	4120	4120	4120	4120	0
403	20240425	125700	140645685	4120	4120	4120	4120	0
404	20240425	125600	140645685	4120	4120	4120	4120	0
405	20240425	125500	140645685	4120	4120	4120	4120	0
406	20240425	125400	140645685	4120	4120	4120	4120	300
407	20240425	125300	139409685	4120	4120	4120	4120	0
408	20240425	125200	139409685	4120	4120	4120	4120	5
409	20240425	125100	139389085	4120	4120	4120	4120	4
410	20240425	125000	139372605	4135	4135	4135	4135	200
411	20240425	124900	138545605	4135	4135	4135	4135	0
412	20240425	124800	138545605	4135	4135	4135	4135	0
413	20240425	124700	138545605	4135	4135	4135	4135	0
414	20240425	124600	138545605	4135	4135	4135	4135	0
415	20240425	124500	138545605	4135	4135	4135	4135	0
416	20240425	124400	138545605	4135	4130	4135	4130	294
417	20240425	124300	137330170	4120	4120	4120	4120	0
418	20240425	124200	137330170	4120	4120	4120	4120	0
419	20240425	124100	137330170	4120	4120	4120	4120	0
420	20240425	124000	137330170	4120	4115	4120	4115	671
421	20240425	123900	134567075	4120	4120	4120	4120	0
422	20240425	123800	134567075	4120	4120	4120	4120	50
423	20240425	123700	134361075	4125	4125	4125	4125	0
424	20240425	123600	134361075	4125	4125	4125	4125	0
425	20240425	123500	134361075	4125	4125	4125	4125	0
426	20240425	123400	134361075	4125	4125	4125	4125	0
427	20240425	123300	134361075	4125	4115	4125	4115	2545
428	20240425	123200	123885400	4135	4135	4135	4135	0
429	20240425	123100	123885400	4135	4135	4135	4135	0
430	20240425	123000	123885400	4135	4135	4135	4135	0
431	20240425	122900	123885400	4135	4135	4135	4135	0
432	20240425	122800	123885400	4135	4135	4135	4135	0
433	20240425	122700	123885400	4135	4135	4135	4135	12
434	20240425	122600	123835780	4135	4135	4135	4135	0
435	20240425	122500	123835780	4135	4135	4135	4135	0
436	20240425	122400	123835780	4135	4135	4135	4135	1
437	20240425	122300	123831645	4115	4120	4120	4115	2460
438	20240425	122200	113707935	4120	4120	4120	4120	820
439	20240425	122100	110329535	4135	4135	4135	4135	20
440	20240425	122000	110246835	4135	4135	4135	4135	89
441	20240425	121900	109878820	4140	4140	4140	4140	0
442	20240425	121800	109878820	4140	4140	4140	4140	760
443	20240425	121700	106732420	4135	4135	4135	4135	0
444	20240425	121600	106732420	4135	4135	4135	4135	100
445	20240425	121500	106318920	4135	4135	4135	4135	66
446	20240425	121400	106046010	4135	4135	4135	4135	0
447	20240425	121300	106046010	4135	4135	4135	4135	0
448	20240425	121200	106046010	4135	4135	4135	4135	157
449	20240425	121100	105396815	4125	4125	4125	4125	0
450	20240425	121000	105396815	4125	4125	4125	4125	0
451	20240425	120900	105396815	4125	4125	4125	4125	157
452	20240425	120800	104749190	4125	4125	4125	4125	0
453	20240425	120700	104749190	4125	4125	4125	4125	4
454	20240425	120600	104732690	4125	4125	4125	4125	0
455	20240425	120500	104732690	4125	4125	4125	4125	5
456	20240425	120400	104712065	4135	4135	4135	4135	0
457	20240425	120300	104712065	4135	4135	4135	4135	0
458	20240425	120200	104712065	4135	4130	4135	4130	53
459	20240425	120100	104492935	4125	4125	4125	4125	0
460	20240425	120000	104492935	4125	4125	4125	4125	0
461	20240425	115900	104492935	4125	4125	4125	4125	0
462	20240425	115800	104492935	4125	4125	4125	4125	45
463	20240425	115700	104307310	4125	4125	4125	4125	255
464	20240425	115600	103255435	4125	4125	4125	4125	660
465	20240425	115500	100532935	4125	4125	4125	4125	25
466	20240425	115400	100429810	4125	4125	4125	4125	0
467	20240425	115300	100429810	4125	4125	4125	4125	0
468	20240425	115200	100429810	4125	4130	4130	4125	497
469	20240425	115100	98377325	4130	4130	4130	4130	0
470	20240425	115000	98377325	4130	4130	4130	4130	0
471	20240425	114900	98377325	4130	4130	4130	4130	0
472	20240425	114800	98377325	4130	4130	4130	4130	0
473	20240425	114700	98377325	4130	4130	4130	4130	30
474	20240425	114600	98253425	4135	4135	4135	4135	0
475	20240425	114500	98253425	4135	4135	4135	4135	21
476	20240425	114400	98166590	4135	4135	4135	4135	43
477	20240425	114300	97988785	4135	4135	4135	4135	0
478	20240425	114200	97988785	4135	4140	4140	4135	102
479	20240425	114100	97566515	4150	4145	4150	4145	241
480	20240425	114000	96567070	4145	4145	4145	4145	110
481	20240425	113900	96111120	4140	4140	4140	4140	10
482	20240425	113800	96069720	4135	4135	4135	4135	460
483	20240425	113700	94167620	4135	4130	4135	4130	415
484	20240425	113600	92452105	4130	4130	4130	4130	20
485	20240425	113500	92369505	4130	4130	4130	4130	40
486	20240425	113400	92204305	4130	4130	4130	4130	200
487	20240425	113300	91378305	4130	4130	4130	4130	590
488	20240425	113200	88941605	4125	4125	4125	4125	0
489	20240425	113100	88941605	4125	4125	4125	4125	0
490	20240425	113000	88941605	4125	4125	4125	4125	2
491	20240425	112900	88933355	4135	4135	4135	4135	10
492	20240425	112800	88892005	4135	4135	4135	4135	0
493	20240425	112700	88892005	4135	4135	4135	4135	9
494	20240425	112600	88854790	4120	4120	4120	4120	0
495	20240425	112500	88854790	4120	4120	4120	4120	0
496	20240425	112400	88854790	4120	4120	4120	4120	0
497	20240425	112300	88854790	4120	4125	4125	4120	112
498	20240425	112200	88392840	4125	4125	4125	4125	0
499	20240425	112100	88392840	4125	4125	4125	4125	0
500	20240425	112000	88392840	4125	4125	4125	4125	0
501	20240425	111900	88392840	4125	4125	4125	4125	398
502	20240425	111800	86751090	4125	4125	4125	4125	13
503	20240425	111700	86697465	4135	4135	4135	4135	208
504	20240425	111600	85837385	4135	4135	4135	4135	5
505	20240425	111500	85816710	4140	4135	4140	4135	500
506	20240425	111400	83746735	4140	4140	4140	4140	18
507	20240425	111300	83672215	4145	4135	4145	4135	300
508	20240425	111200	82430055	4150	4150	4150	4145	20
509	20240425	111100	82347060	4120	4130	4150	4120	4218
510	20240425	111000	64850375	4130	4130	4130	4130	14
511	20240425	110900	64792555	4125	4125	4125	4125	0
512	20240425	110800	64792555	4125	4120	4125	4120	882
513	20240425	110700	61154450	4115	4115	4115	4115	0
514	20240425	110600	61154450	4115	4115	4115	4115	0
515	20240425	110500	61154450	4115	4115	4115	4115	10
516	20240425	110400	61113300	4115	4115	4115	4115	0
517	20240425	110300	61113300	4115	4115	4115	4115	100
518	20240425	110200	60701800	4115	4115	4115	4115	0
519	20240425	110100	60701800	4115	4115	4115	4115	0
520	20240425	110000	60701800	4115	4115	4115	4115	5
521	20240425	105900	60681225	4115	4115	4115	4115	0
522	20240425	105800	60681225	4115	4115	4115	4115	0
523	20240425	105700	60681225	4115	4115	4115	4115	5
524	20240425	105600	60660650	4110	4110	4110	4110	0
525	20240425	105500	60660650	4110	4110	4110	4110	1
526	20240425	105400	60656540	4110	4110	4110	4110	0
527	20240425	105300	60656540	4110	4110	4110	4110	74
528	20240425	105200	60352400	4120	4120	4120	4120	0
529	20240425	105100	60352400	4120	4120	4120	4120	20
530	20240425	105000	60270000	4120	4120	4120	4120	0
531	20240425	104900	60270000	4120	4120	4120	4120	10
532	20240425	104800	60228800	4110	4110	4110	4110	0
533	20240425	104700	60228800	4110	4115	4115	4110	2
534	20240425	104600	60220575	4120	4120	4120	4120	5
535	20240425	104500	60199975	4115	4115	4115	4115	0
536	20240425	104400	60199975	4115	4115	4115	4115	41
537	20240425	104300	60031260	4115	4115	4115	4115	0
538	20240425	104200	60031260	4115	4115	4115	4115	160
539	20240425	104100	59372860	4115	4115	4115	4115	75
540	20240425	104000	59064235	4115	4115	4115	4115	0
541	20240425	103900	59064235	4115	4115	4115	4115	200
542	20240425	103800	58241235	4115	4115	4115	4115	0
543	20240425	103700	58241235	4115	4120	4120	4115	32
544	20240425	103600	58109545	4115	4115	4115	4115	0
545	20240425	103500	58109545	4115	4115	4115	4115	0
546	20240425	103400	58109545	4115	4115	4115	4115	1
547	20240425	103300	58105430	4130	4130	4130	4130	3
548	20240425	103200	58093040	4145	4145	4145	4145	0
549	20240425	103100	58093040	4145	4120	4145	4120	487
550	20240425	103000	56082180	4120	4120	4120	4120	0
551	20240425	102900	56082180	4120	4120	4120	4120	5
552	20240425	102800	56061580	4120	4120	4120	4120	0
553	20240425	102700	56061580	4120	4125	4125	4120	658
554	20240425	102600	53350120	4125	4115	4125	4115	264
555	20240425	102500	52261150	4125	4125	4125	4125	0
556	20240425	102400	52261150	4125	4125	4125	4125	0
557	20240425	102300	52261150	4125	4125	4125	4125	0
558	20240425	102200	52261150	4125	4125	4125	4125	6
559	20240425	102100	52236400	4110	4110	4110	4110	44
560	20240425	102000	52055560	4110	4110	4110	4110	220
561	20240425	101900	51151360	4110	4115	4115	4110	796
562	20240425	101800	47878495	4120	4120	4120	4120	577
563	20240425	101700	45501255	4120	4120	4120	4120	0
564	20240425	101600	45501255	4120	4120	4120	4120	53
565	20240425	101500	45282895	4120	4120	4120	4120	85
566	20240425	101400	44932695	4120	4120	4120	4120	0
567	20240425	101300	44932695	4120	4115	4120	4115	85
568	20240425	101200	44582545	4115	4115	4115	4115	424
569	20240425	101100	42837785	4115	4115	4115	4115	582
570	20240425	101000	40442855	4115	4115	4115	4115	229
571	20240425	100900	39500520	4115	4115	4115	4115	141
572	20240425	100800	38920305	4115	4115	4115	4115	0
573	20240425	100700	38920305	4115	4115	4115	4115	17
574	20240425	100600	38850350	4115	4120	4120	4115	11
575	20240425	100500	38805055	4115	4120	4120	4115	35
576	20240425	100400	38660880	4120	4115	4120	4115	100
577	20240425	100300	38249150	4110	4110	4110	4110	95
578	20240425	100200	37858700	4105	4105	4105	4105	0
579	20240425	100100	37858700	4105	4105	4105	4105	0
580	20240425	100000	37858700	4105	4105	4105	4105	0
581	20240425	095900	37858700	4105	4105	4105	4105	282
582	20240425	095800	36701090	4105	4110	4110	4105	51
583	20240425	095700	36491730	4110	4110	4110	4110	1
584	20240425	095600	36487620	4110	4110	4110	4110	3
585	20240425	095500	36475290	4105	4105	4105	4105	260
586	20240425	095400	35407990	4105	4105	4105	4105	0
587	20240425	095300	35407990	4105	4105	4105	4105	0
588	20240425	095200	35407990	4105	4105	4105	4105	540
589	20240425	095100	33191290	4105	4105	4105	4105	17
590	20240425	095000	33121505	4115	4115	4115	4115	0
591	20240425	094900	33121505	4115	4115	4115	4115	1
592	20240425	094800	33117390	4105	4105	4105	4105	0
593	20240425	094700	33117390	4105	4105	4105	4105	0
594	20240425	094600	33117390	4105	4105	4105	4105	0
595	20240425	094500	33117390	4105	4105	4105	4105	0
596	20240425	094400	33117390	4105	4105	4105	4105	154
597	20240425	094300	32485220	4115	4115	4115	4115	0
598	20240425	094200	32485220	4115	4110	4115	4110	3
599	20240425	094100	32472885	4105	4105	4105	4105	0
600	20240425	094000	32472885	4105	4105	4105	4105	1
601	20240425	093900	32468780	4110	4110	4110	4110	49
602	20240425	093800	32267390	4105	4100	4105	4100	353
603	20240425	093700	30819035	4105	4100	4105	4100	1671
604	20240425	093600	23962920	4090	4090	4090	4090	0
605	20240425	093500	23962920	4090	4090	4090	4090	0
606	20240425	093400	23962920	4090	4090	4090	4090	0
607	20240425	093300	23962920	4090	4090	4090	4090	0
608	20240425	093200	23962920	4090	4090	4090	4090	122
609	20240425	093100	23463940	4100	4100	4100	4100	0
610	20240425	093000	23463940	4100	4100	4100	4100	43
611	20240425	092900	23287640	4095	4100	4100	4095	160
612	20240425	092800	22632390	4100	4095	4100	4095	3
613	20240425	092700	22620100	4085	4085	4085	4085	36
614	20240425	092600	22473040	4085	4085	4085	4085	480
615	20240425	092500	20512240	4085	4085	4085	4085	1877
616	20240425	092400	12844695	4085	4085	4085	4085	0
617	20240425	092300	12844695	4085	4085	4085	4085	122
618	20240425	092200	12346325	4085	4090	4090	4085	209
619	20240425	092100	11492555	4085	4085	4085	4085	10
620	20240425	092000	11451705	4085	4085	4085	4085	37
621	20240425	091900	11300560	4100	4100	4100	4100	0
622	20240425	091800	11300560	4100	4095	4100	4095	309
623	20240425	091700	10034645	4100	4100	4100	4100	0
624	20240425	091600	10034645	4100	4100	4100	4100	10
625	20240425	091500	9993645	4100	4095	4100	4095	109
626	20240425	091400	9546825	4100	4100	4100	4100	105
627	20240425	091300	9116325	4105	4105	4105	4105	0
628	20240425	091200	9116325	4105	4105	4105	4105	13
629	20240425	091100	9062960	4105	4095	4110	4070	582
630	20240425	091000	6681330	4080	4080	4080	4080	211
631	20240425	090900	5820450	4080	4085	4085	4080	442
632	20240425	090800	4016505	4090	4090	4090	4090	1
633	20240425	090700	4012415	4080	4090	4090	4080	4
634	20240425	090600	3996085	4090	4090	4090	4090	104
635	20240425	090500	3570725	4090	4090	4090	4090	0
636	20240425	090400	3570725	4090	4090	4090	4090	1
637	20240425	090300	3566635	4085	4085	4085	4085	102
638	20240425	090200	3149965	4090	4090	4090	4090	10
639	20240425	090100	3109065	4100	4090	4100	4090	97
640	20240425	090000	2712315	4075	4085	4085	4075	664