KissMeData/053160/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	193500	957429050	9780	9780	9780	9780	1678
3	20240425	193400	957429050	9780	9780	9780	9780	0
4	20240425	193300	957429050	9780	9780	9780	9780	0
5	20240425	193200	957429050	9780	9780	9780	9780	0
6	20240425	193100	957429050	9780	9780	9780	9780	0
7	20240425	193000	957429050	9780	9780	9780	9780	0
8	20240425	192900	957429050	9780	9780	9780	9780	0
9	20240425	192800	957429050	9780	9780	9780	9780	0
10	20240425	192700	957429050	9780	9780	9780	9780	0
11	20240425	192600	957429050	9780	9780	9780	9780	0
12	20240425	192500	957429050	9780	9780	9780	9780	0
13	20240425	192400	957429050	9780	9780	9780	9780	0
14	20240425	192300	957429050	9780	9780	9780	9780	0
15	20240425	192200	957429050	9780	9780	9780	9780	0
16	20240425	192100	957429050	9780	9780	9780	9780	0
17	20240425	192000	957429050	9780	9780	9780	9780	0
18	20240425	191900	957429050	9780	9780	9780	9780	0
19	20240425	191800	957429050	9780	9780	9780	9780	0
20	20240425	191700	957429050	9780	9780	9780	9780	0
21	20240425	191600	957429050	9780	9780	9780	9780	0
22	20240425	191500	957429050	9780	9780	9780	9780	0
23	20240425	191400	957429050	9780	9780	9780	9780	0
24	20240425	191300	957429050	9780	9780	9780	9780	0
25	20240425	191200	957429050	9780	9780	9780	9780	0
26	20240425	191100	957429050	9780	9780	9780	9780	0
27	20240425	191000	957429050	9780	9780	9780	9780	0
28	20240425	190900	957429050	9780	9780	9780	9780	0
29	20240425	190800	957429050	9780	9780	9780	9780	0
30	20240425	190700	957429050	9780	9780	9780	9780	0
31	20240425	190600	957429050	9780	9780	9780	9780	0
32	20240425	190500	957429050	9780	9780	9780	9780	1678
33	20240425	190400	957429050	9780	9780	9780	9780	0
34	20240425	190300	957429050	9780	9780	9780	9780	0
35	20240425	190200	957429050	9780	9780	9780	9780	0
36	20240425	190100	957429050	9780	9780	9780	9780	0
37	20240425	190000	957429050	9780	9780	9780	9780	0
38	20240425	185900	957429050	9780	9780	9780	9780	0
39	20240425	185800	957429050	9780	9780	9780	9780	0
40	20240425	185700	957429050	9780	9780	9780	9780	0
41	20240425	185600	957429050	9780	9780	9780	9780	0
42	20240425	185500	957429050	9780	9780	9780	9780	0
43	20240425	185400	957429050	9780	9780	9780	9780	0
44	20240425	185300	957429050	9780	9780	9780	9780	0
45	20240425	185200	957429050	9780	9780	9780	9780	0
46	20240425	185100	957429050	9780	9780	9780	9780	0
47	20240425	185000	957429050	9780	9780	9780	9780	0
48	20240425	184900	957429050	9780	9780	9780	9780	0
49	20240425	184800	957429050	9780	9780	9780	9780	0
50	20240425	184700	957429050	9780	9780	9780	9780	0
51	20240425	184600	957429050	9780	9780	9780	9780	0
52	20240425	184500	957429050	9780	9780	9780	9780	0
53	20240425	184400	957429050	9780	9780	9780	9780	0
54	20240425	184300	957429050	9780	9780	9780	9780	0
55	20240425	184200	957429050	9780	9780	9780	9780	0
56	20240425	184100	957429050	9780	9780	9780	9780	0
57	20240425	184000	957429050	9780	9780	9780	9780	0
58	20240425	183900	957429050	9780	9780	9780	9780	0
59	20240425	183800	957429050	9780	9780	9780	9780	0
60	20240425	183700	957429050	9780	9780	9780	9780	0
61	20240425	183600	957429050	9780	9780	9780	9780	0
62	20240425	183500	957429050	9780	9780	9780	9780	1678
63	20240425	183400	957429050	9780	9780	9780	9780	0
64	20240425	183300	957429050	9780	9780	9780	9780	0
65	20240425	183200	957429050	9780	9780	9780	9780	0
66	20240425	183100	957429050	9780	9780	9780	9780	0
67	20240425	183000	957429050	9780	9780	9780	9780	0
68	20240425	182900	957429050	9780	9780	9780	9780	0
69	20240425	182800	957429050	9780	9780	9780	9780	0
70	20240425	182700	957429050	9780	9780	9780	9780	0
71	20240425	182600	957429050	9780	9780	9780	9780	0
72	20240425	182500	957429050	9780	9780	9780	9780	0
73	20240425	182400	957429050	9780	9780	9780	9780	0
74	20240425	182300	957429050	9780	9780	9780	9780	0
75	20240425	182200	957429050	9780	9780	9780	9780	0
76	20240425	182100	957429050	9780	9780	9780	9780	0
77	20240425	182000	957429050	9780	9780	9780	9780	0
78	20240425	181900	957429050	9780	9780	9780	9780	0
79	20240425	181800	957429050	9780	9780	9780	9780	0
80	20240425	181700	957429050	9780	9780	9780	9780	0
81	20240425	181600	957429050	9780	9780	9780	9780	0
82	20240425	181500	957429050	9780	9780	9780	9780	0
83	20240425	181400	957429050	9780	9780	9780	9780	0
84	20240425	181300	957429050	9780	9780	9780	9780	0
85	20240425	181200	957429050	9780	9780	9780	9780	0
86	20240425	181100	957429050	9780	9780	9780	9780	0
87	20240425	181000	957429050	9780	9780	9780	9780	0
88	20240425	180900	957429050	9780	9780	9780	9780	0
89	20240425	180800	957429050	9780	9780	9780	9780	0
90	20240425	180700	957429050	9780	9780	9780	9780	0
91	20240425	180600	957429050	9780	9780	9780	9780	0
92	20240425	180500	957429050	9780	9780	9780	9780	1678
93	20240425	180400	957429050	9780	9780	9780	9780	0
94	20240425	180300	957429050	9780	9780	9780	9780	0
95	20240425	180200	957429050	9780	9780	9780	9780	0
96	20240425	180100	957429050	9780	9780	9780	9780	0
97	20240425	180000	957429050	9780	9780	9780	9780	0
98	20240425	175900	957429050	9780	9780	9780	9780	0
99	20240425	175800	957429050	9780	9780	9780	9780	0
100	20240425	175700	957429050	9780	9780	9780	9780	0
101	20240425	175600	957429050	9780	9780	9780	9780	0
102	20240425	175500	957429050	9780	9780	9780	9780	0
103	20240425	175400	957429050	9780	9780	9780	9780	0
104	20240425	175300	957429050	9780	9780	9780	9780	0
105	20240425	175200	957429050	9780	9780	9780	9780	0
106	20240425	175100	957429050	9780	9780	9780	9780	0
107	20240425	175000	957429050	9780	9780	9780	9780	0
108	20240425	174900	957429050	9780	9780	9780	9780	0
109	20240425	174800	957429050	9780	9780	9780	9780	0
110	20240425	174700	957429050	9780	9780	9780	9780	0
111	20240425	174600	957429050	9780	9780	9780	9780	0
112	20240425	174500	957429050	9780	9780	9780	9780	0
113	20240425	174400	957429050	9780	9780	9780	9780	0
114	20240425	174300	957429050	9780	9780	9780	9780	0
115	20240425	174200	957429050	9780	9780	9780	9780	0
116	20240425	174100	957429050	9780	9780	9780	9780	0
117	20240425	174000	957429050	9780	9780	9780	9780	0
118	20240425	173900	957429050	9780	9780	9780	9780	0
119	20240425	173800	957429050	9780	9780	9780	9780	0
120	20240425	173700	957429050	9780	9780	9780	9780	0
121	20240425	173600	957429050	9780	9780	9780	9780	0
122	20240425	173500	957429050	9780	9780	9780	9780	1678
123	20240425	173400	957429050	9780	9780	9780	9780	0
124	20240425	173300	957429050	9780	9780	9780	9780	0
125	20240425	173200	957429050	9780	9780	9780	9780	0
126	20240425	173100	957429050	9780	9780	9780	9780	0
127	20240425	173000	957429050	9780	9780	9780	9780	0
128	20240425	172900	957429050	9780	9780	9780	9780	0
129	20240425	172800	957429050	9780	9780	9780	9780	0
130	20240425	172700	957429050	9780	9780	9780	9780	0
131	20240425	172600	957429050	9780	9780	9780	9780	0
132	20240425	172500	957429050	9780	9780	9780	9780	0
133	20240425	172400	957429050	9780	9780	9780	9780	0
134	20240425	172300	957429050	9780	9780	9780	9780	0
135	20240425	172200	957429050	9780	9780	9780	9780	0
136	20240425	172100	957429050	9780	9780	9780	9780	0
137	20240425	172000	957429050	9780	9780	9780	9780	0
138	20240425	171900	957429050	9780	9780	9780	9780	0
139	20240425	171800	957429050	9780	9780	9780	9780	0
140	20240425	171700	957429050	9780	9780	9780	9780	0
141	20240425	171600	957429050	9780	9780	9780	9780	0
142	20240425	171500	957429050	9780	9780	9780	9780	0
143	20240425	171400	957429050	9780	9780	9780	9780	0
144	20240425	171300	957429050	9780	9780	9780	9780	0
145	20240425	171200	957429050	9780	9780	9780	9780	0
146	20240425	171100	957429050	9780	9780	9780	9780	0
147	20240425	171000	957429050	9780	9780	9780	9780	0
148	20240425	170900	957429050	9780	9780	9780	9780	0
149	20240425	170800	957429050	9780	9780	9780	9780	0
150	20240425	170700	957429050	9780	9780	9780	9780	0
151	20240425	170600	957429050	9780	9780	9780	9780	0
152	20240425	170500	957429050	9780	9780	9780	9780	1678
153	20240425	170400	957429050	9780	9780	9780	9780	0
154	20240425	170300	957429050	9780	9780	9780	9780	0
155	20240425	170200	957429050	9780	9780	9780	9780	0
156	20240425	170100	957429050	9780	9780	9780	9780	0
157	20240425	170000	957429050	9780	9780	9780	9780	0
158	20240425	165900	957429050	9780	9780	9780	9780	0
159	20240425	165800	957429050	9780	9780	9780	9780	0
160	20240425	165700	957429050	9780	9780	9780	9780	0
161	20240425	165600	957429050	9780	9780	9780	9780	0
162	20240425	165500	957429050	9780	9780	9780	9780	0
163	20240425	165400	957429050	9780	9780	9780	9780	0
164	20240425	165300	957429050	9780	9780	9780	9780	0
165	20240425	165200	957429050	9780	9780	9780	9780	0
166	20240425	165100	957429050	9780	9780	9780	9780	0
167	20240425	165000	957429050	9780	9780	9780	9780	0
168	20240425	164900	957429050	9780	9780	9780	9780	0
169	20240425	164800	957429050	9780	9780	9780	9780	0
170	20240425	164700	957429050	9780	9780	9780	9780	0
171	20240425	164600	957429050	9780	9780	9780	9780	0
172	20240425	164500	957429050	9780	9780	9780	9780	0
173	20240425	164400	957429050	9780	9780	9780	9780	0
174	20240425	164300	957429050	9780	9780	9780	9780	0
175	20240425	164200	957429050	9780	9780	9780	9780	0
176	20240425	164100	957429050	9780	9780	9780	9780	0
177	20240425	164000	957429050	9780	9780	9780	9780	0
178	20240425	163900	957429050	9780	9780	9780	9780	0
179	20240425	163800	957429050	9780	9780	9780	9780	0
180	20240425	163700	957429050	9780	9780	9780	9780	0
181	20240425	163600	957429050	9780	9780	9780	9780	0
182	20240425	163500	957429050	9780	9780	9780	9780	1678
183	20240425	163400	957429050	9780	9780	9780	9780	0
184	20240425	163300	957429050	9780	9780	9780	9780	0
185	20240425	163200	957429050	9780	9780	9780	9780	0
186	20240425	163100	957429050	9780	9780	9780	9780	0
187	20240425	163000	957429050	9780	9780	9780	9780	0
188	20240425	162900	957429050	9780	9780	9780	9780	0
189	20240425	162800	957429050	9780	9780	9780	9780	0
190	20240425	162700	957429050	9780	9780	9780	9780	0
191	20240425	162600	957429050	9780	9780	9780	9780	0
192	20240425	162500	957429050	9780	9780	9780	9780	0
193	20240425	162400	957429050	9780	9780	9780	9780	0
194	20240425	162300	957429050	9780	9780	9780	9780	0
195	20240425	162200	957429050	9780	9780	9780	9780	0
196	20240425	162100	957429050	9780	9780	9780	9780	0
197	20240425	162000	957429050	9780	9780	9780	9780	0
198	20240425	161900	957429050	9780	9780	9780	9780	0
199	20240425	161800	957429050	9780	9780	9780	9780	0
200	20240425	161700	957429050	9780	9780	9780	9780	0
201	20240425	161600	957429050	9780	9780	9780	9780	0
202	20240425	161500	957429050	9780	9780	9780	9780	0
203	20240425	161400	957429050	9780	9780	9780	9780	0
204	20240425	161300	957429050	9780	9780	9780	9780	0
205	20240425	161200	957429050	9780	9780	9780	9780	0
206	20240425	161100	957429050	9780	9780	9780	9780	0
207	20240425	161000	957429050	9780	9780	9780	9780	0
208	20240425	160900	957429050	9780	9780	9780	9780	0
209	20240425	160800	957429050	9780	9780	9780	9780	0
210	20240425	160700	957429050	9780	9780	9780	9780	0
211	20240425	160600	957429050	9780	9780	9780	9780	0
212	20240425	160500	957429050	9780	9780	9780	9780	1678
213	20240425	160400	957429050	9780	9780	9780	9780	0
214	20240425	160300	957429050	9780	9780	9780	9780	0
215	20240425	160200	957429050	9780	9780	9780	9780	0
216	20240425	160100	957429050	9780	9780	9780	9780	0
217	20240425	160000	957429050	9780	9780	9780	9780	0
218	20240425	155900	957429050	9780	9780	9780	9780	0
219	20240425	155800	957429050	9780	9780	9780	9780	0
220	20240425	155700	957429050	9780	9780	9780	9780	0
221	20240425	155600	957429050	9780	9780	9780	9780	0
222	20240425	155500	957429050	9780	9780	9780	9780	0
223	20240425	155400	957429050	9780	9780	9780	9780	0
224	20240425	155300	957429050	9780	9780	9780	9780	0
225	20240425	155200	957429050	9780	9780	9780	9780	0
226	20240425	155100	957429050	9780	9780	9780	9780	0
227	20240425	155000	957429050	9780	9780	9780	9780	0
228	20240425	154900	957429050	9780	9780	9780	9780	0
229	20240425	154800	957429050	9780	9780	9780	9780	0
230	20240425	154700	957429050	9780	9780	9780	9780	0
231	20240425	154600	957429050	9780	9780	9780	9780	0
232	20240425	154500	957429050	9780	9780	9780	9780	0
233	20240425	154400	957429050	9780	9780	9780	9780	0
234	20240425	154300	957429050	9780	9780	9780	9780	0
235	20240425	154200	957429050	9780	9780	9780	9780	0
236	20240425	154100	957429050	9780	9780	9780	9780	0
237	20240425	154000	957429050	9780	9780	9780	9780	0
238	20240425	153900	957429050	9780	9780	9780	9780	0
239	20240425	153800	957429050	9780	9780	9780	9780	0
240	20240425	153700	957429050	9780	9780	9780	9780	0
241	20240425	153600	957429050	9780	9780	9780	9780	0
242	20240425	153500	957429050	9780	9780	9780	9780	1678
243	20240425	153400	957429050	9780	9780	9780	9780	0
244	20240425	153300	957429050	9780	9780	9780	9780	0
245	20240425	153200	957429050	9780	9780	9780	9780	0
246	20240425	153100	957429050	9780	9780	9780	9780	0
247	20240425	153000	957429050	9780	9780	9780	9780	1678
248	20240425	152900	941018210	9780	9780	9780	9780	0
249	20240425	152800	941018210	9780	9780	9780	9780	0
250	20240425	152700	941018210	9780	9780	9780	9780	0
251	20240425	152600	941018210	9780	9780	9780	9780	0
252	20240425	152500	941018210	9780	9780	9780	9780	0
253	20240425	152400	941018210	9780	9780	9780	9780	0
254	20240425	152300	941018210	9780	9780	9780	9780	0
255	20240425	152200	941018210	9780	9780	9780	9780	0
256	20240425	152100	941018210	9780	9780	9780	9780	0
257	20240425	152000	941018210	9780	9780	9780	9780	0
258	20240425	151900	941018210	9780	9780	9780	9780	64
259	20240425	151800	940392290	9750	9760	9760	9750	12
260	20240425	151700	940275280	9790	9790	9790	9790	0
261	20240425	151600	940275280	9790	9790	9790	9790	1
262	20240425	151500	940265490	9750	9750	9750	9750	1144
263	20240425	151400	929111490	9730	9750	9750	9730	958
264	20240425	151300	919773030	9790	9770	9790	9770	74
265	20240425	151200	919049530	9750	9740	9750	9730	1118
266	20240425	151100	908150930	9740	9770	9770	9740	54
267	20240425	151000	907624420	9760	9760	9760	9760	0
268	20240425	150900	907624420	9760	9760	9760	9760	20
269	20240425	150800	907429220	9770	9770	9770	9770	12
270	20240425	150700	907311980	9780	9780	9780	9780	0
271	20240425	150600	907311980	9780	9760	9780	9760	241
272	20240425	150500	904957560	9770	9770	9770	9770	0
273	20240425	150400	904957560	9770	9770	9770	9770	1
274	20240425	150300	904947790	9770	9760	9770	9760	1012
275	20240425	150200	895066740	9750	9750	9760	9750	260
276	20240425	150100	892531730	9750	9750	9750	9750	0
277	20240425	150000	892531730	9750	9750	9750	9750	2
278	20240425	145900	892512230	9750	9750	9750	9750	100
279	20240425	145800	891537230	9760	9760	9760	9760	0
280	20240425	145700	891537230	9760	9760	9760	9760	1
281	20240425	145600	891527470	9760	9760	9760	9760	0
282	20240425	145500	891527470	9760	9760	9760	9760	0
283	20240425	145400	891527470	9760	9760	9760	9760	2
284	20240425	145300	891507950	9770	9700	9770	9700	1109
285	20240425	145200	880708940	9700	9670	9700	9670	400
286	20240425	145100	876831470	9660	9660	9660	9660	300
287	20240425	145000	873933470	9660	9670	9670	9660	111
288	20240425	144900	872860650	9670	9670	9670	9670	1
289	20240425	144800	872850980	9690	9690	9690	9690	0
290	20240425	144700	872850980	9690	9690	9690	9690	20
291	20240425	144600	872657180	9690	9690	9690	9690	100
292	20240425	144500	871688180	9690	9660	9690	9660	217
293	20240425	144400	869591850	9700	9700	9700	9700	0
294	20240425	144300	869591850	9700	9660	9700	9660	51
295	20240425	144200	869099150	9660	9660	9660	9660	150
296	20240425	144100	867650150	9650	9650	9650	9650	150
297	20240425	144000	866202650	9660	9660	9660	9660	50
298	20240425	143900	865719650	9660	9700	9700	9660	928
299	20240425	143800	856733220	9740	9740	9740	9740	0
300	20240425	143700	856733220	9740	9740	9740	9740	0
301	20240425	143600	856733220	9740	9740	9740	9740	0
302	20240425	143500	856733220	9740	9740	9740	9740	0
303	20240425	143400	856733220	9740	9740	9740	9740	1
304	20240425	143300	856723480	9700	9700	9700	9700	0
305	20240425	143200	856723480	9700	9710	9710	9700	50
306	20240425	143100	856238390	9700	9700	9700	9700	0
307	20240425	143000	856238390	9700	9700	9700	9700	105
308	20240425	142900	855219890	9740	9740	9740	9740	0
309	20240425	142800	855219890	9740	9710	9740	9690	1087
310	20240425	142700	844684590	9710	9750	9750	9710	504
311	20240425	142600	839770680	9750	9740	9750	9740	750
312	20240425	142500	832464690	9740	9740	9740	9740	0
313	20240425	142400	832464690	9740	9740	9740	9740	180
314	20240425	142300	830711490	9730	9730	9730	9730	11
315	20240425	142200	830604460	9670	9700	9740	9670	602
316	20240425	142100	824765050	9750	9750	9760	9750	114
317	20240425	142000	823653380	9700	9700	9700	9700	600
318	20240425	141900	817833380	9700	9730	9730	9700	70
319	20240425	141800	817153480	9770	9770	9770	9770	0
320	20240425	141700	817153480	9770	9700	9770	9700	139
321	20240425	141600	815803960	9700	9700	9700	9700	41
322	20240425	141500	815406260	9700	9690	9700	9690	2
323	20240425	141400	815386870	9700	9660	9700	9650	16
324	20240425	141300	815232320	9650	9650	9650	9650	0
325	20240425	141200	815232320	9650	9670	9670	9650	100
326	20240425	141100	814266510	9670	9670	9670	9670	38
327	20240425	141000	813899050	9700	9700	9700	9700	1
328	20240425	140900	813889350	9700	9690	9700	9660	351
329	20240425	140800	810486690	9660	9650	9710	9650	301
330	20240425	140700	807568050	9640	9650	9650	9640	326
331	20240425	140600	804424100	9650	9660	9660	9650	100
332	20240425	140500	803458960	9660	9660	9660	9660	0
333	20240425	140400	803458960	9660	9700	9710	9660	2232
334	20240425	140300	781880080	9700	9700	9700	9700	16
335	20240425	140200	781724880	9700	9750	9770	9700	188
336	20240425	140100	779898080	9770	9770	9770	9770	5
337	20240425	140000	779849230	9770	9740	9770	9740	278
338	20240425	135900	777135280	9700	9700	9700	9700	0
339	20240425	135800	777135280	9700	9700	9700	9700	1000
340	20240425	135700	767435280	9770	9710	9770	9710	249
341	20240425	135600	765017370	9770	9750	9770	9700	1001
342	20240425	135500	755299360	9750	9750	9750	9750	40
343	20240425	135400	754909360	9800	9810	9810	9730	21
344	20240425	135300	754704880	9700	9820	9820	9700	2343
345	20240425	135200	731883810	9820	9820	9820	9820	0
346	20240425	135100	731883810	9820	9820	9820	9820	0
347	20240425	135000	731883810	9820	9820	9820	9820	1
348	20240425	134900	731873990	9780	9780	9780	9780	1
349	20240425	134800	731864210	9790	9790	9790	9790	8
350	20240425	134700	731785890	9820	9820	9820	9820	0
351	20240425	134600	731785890	9820	9820	9820	9820	0
352	20240425	134500	731785890	9820	9820	9820	9820	0
353	20240425	134400	731785890	9820	9820	9820	9820	0
354	20240425	134300	731785890	9820	9820	9820	9820	0
355	20240425	134200	731785890	9820	9820	9820	9820	0
356	20240425	134100	731785890	9820	9820	9820	9820	0
357	20240425	134000	731785890	9820	9820	9820	9820	0
358	20240425	133900	731785890	9820	9820	9820	9820	0
359	20240425	133800	731785890	9820	9820	9820	9820	0
360	20240425	133700	731785890	9820	9820	9820	9820	0
361	20240425	133600	731785890	9820	9820	9820	9820	5
362	20240425	133500	731736790	9820	9820	9820	9820	0
363	20240425	133400	731736790	9820	9820	9820	9820	0
364	20240425	133300	731736790	9820	9820	9820	9820	0
365	20240425	133200	731736790	9820	9820	9820	9820	1
366	20240425	133100	731726970	9840	9820	9840	9820	2
367	20240425	133000	731707310	9840	9840	9840	9840	57
368	20240425	132900	731146430	9790	9790	9790	9770	107
369	20240425	132800	730099360	9800	9800	9800	9800	0
370	20240425	132700	730099360	9800	9800	9800	9800	0
371	20240425	132600	730099360	9800	9810	9810	9800	1378
372	20240425	132500	716591870	9810	9810	9810	9810	0
373	20240425	132400	716591870	9810	9810	9810	9810	982
374	20240425	132300	706958450	9810	9810	9810	9810	0
375	20240425	132200	706958450	9810	9810	9810	9810	0
376	20240425	132100	706958450	9810	9810	9810	9810	0
377	20240425	132000	706958450	9810	9810	9810	9810	0
378	20240425	131900	706958450	9810	9810	9810	9810	0
379	20240425	131800	706958450	9810	9810	9810	9810	0
380	20240425	131700	706958450	9810	9810	9810	9810	0
381	20240425	131600	706958450	9810	9810	9810	9810	0
382	20240425	131500	706958450	9810	9810	9810	9810	0
383	20240425	131400	706958450	9810	9810	9810	9810	100
384	20240425	131300	705977450	9810	9810	9810	9810	1
385	20240425	131200	705967640	9810	9810	9810	9810	19
386	20240425	131100	705781250	9820	9820	9820	9820	199
387	20240425	131000	703827070	9850	9850	9850	9850	1
388	20240425	130900	703817220	9850	9850	9850	9850	1
389	20240425	130800	703807370	9820	9820	9820	9820	157
390	20240425	130700	702265630	9850	9850	9850	9850	0
391	20240425	130600	702265630	9850	9850	9850	9850	21
392	20240425	130500	702058780	9870	9870	9870	9870	0
393	20240425	130400	702058780	9870	9870	9870	9870	0
394	20240425	130300	702058780	9870	9870	9870	9870	0
395	20240425	130200	702058780	9870	9850	9870	9850	180
396	20240425	130100	700285760	9820	9820	9820	9820	49
397	20240425	130000	699804580	9820	9820	9820	9820	50
398	20240425	125900	699313580	9810	9810	9810	9810	40
399	20240425	125800	698921180	9840	9840	9840	9840	0
400	20240425	125700	698921180	9840	9840	9840	9840	0
401	20240425	125600	698921180	9840	9820	9840	9820	7
402	20240425	125500	698852400	9810	9810	9810	9810	94
403	20240425	125400	697930260	9840	9840	9840	9840	2
404	20240425	125300	697910580	9810	9810	9810	9810	0
405	20240425	125200	697910580	9810	9840	9840	9800	12
406	20240425	125100	697792880	9810	9800	9840	9800	479
407	20240425	125000	693095210	9810	9810	9810	9810	520
408	20240425	124900	687994010	9840	9840	9840	9840	0
409	20240425	124800	687994010	9840	9850	9850	9840	11
410	20240425	124700	687885760	9850	9850	9850	9850	1
411	20240425	124600	687875910	9850	9850	9850	9850	6
412	20240425	124500	687816810	9850	9850	9850	9850	5
413	20240425	124400	687767560	9820	9820	9820	9820	17
414	20240425	124300	687600620	9820	9820	9820	9820	3
415	20240425	124200	687571160	9820	9820	9820	9820	3
416	20240425	124100	687541700	9810	9850	9850	9810	26
417	20240425	124000	687286600	9810	9810	9810	9810	90
418	20240425	123900	686403700	9810	9810	9810	9810	0
419	20240425	123800	686403700	9810	9810	9810	9810	0
420	20240425	123700	686403700	9810	9810	9810	9810	10
421	20240425	123600	686305600	9810	9810	9810	9810	10
422	20240425	123500	686207500	9810	9810	9810	9810	0
423	20240425	123400	686207500	9810	9810	9810	9810	0
424	20240425	123300	686207500	9810	9810	9810	9810	0
425	20240425	123200	686207500	9810	9810	9810	9810	10
426	20240425	123100	686109400	9810	9810	9810	9810	0
427	20240425	123000	686109400	9810	9810	9810	9810	0
428	20240425	122900	686109400	9810	9810	9810	9810	0
429	20240425	122800	686109400	9810	9810	9810	9810	0
430	20240425	122700	686109400	9810	9810	9810	9810	30
431	20240425	122600	685815100	9810	9810	9810	9810	0
432	20240425	122500	685815100	9810	9810	9810	9810	0
433	20240425	122400	685815100	9810	9810	9810	9810	311
434	20240425	122300	682764190	9820	9820	9820	9820	19
435	20240425	122200	682577610	9830	9830	9830	9830	0
436	20240425	122100	682577610	9830	9830	9830	9830	0
437	20240425	122000	682577610	9830	9830	9830	9830	3
438	20240425	121900	682548120	9830	9840	9840	9830	60
439	20240425	121800	681957870	9840	9840	9840	9840	3
440	20240425	121700	681928350	9840	9840	9840	9840	0
441	20240425	121600	681928350	9840	9840	9840	9840	23
442	20240425	121500	681702030	9810	9810	9810	9810	0
443	20240425	121400	681702030	9810	9810	9810	9810	70
444	20240425	121300	681015330	9810	9810	9810	9810	0
445	20240425	121200	681015330	9810	9810	9810	9810	1
446	20240425	121100	681005520	9800	9800	9800	9800	0
447	20240425	121000	681005520	9800	9820	9820	9800	1509
448	20240425	120900	666209780	9820	9830	9830	9820	117
449	20240425	120800	665060690	9850	9850	9850	9850	0
450	20240425	120700	665060690	9850	9850	9850	9850	0
451	20240425	120600	665060690	9850	9850	9850	9850	0
452	20240425	120500	665060690	9850	9850	9850	9850	0
453	20240425	120400	665060690	9850	9850	9850	9850	0
454	20240425	120300	665060690	9850	9850	9850	9850	1
455	20240425	120200	665050840	9820	9820	9820	9820	0
456	20240425	120100	665050840	9820	9820	9820	9820	10
457	20240425	120000	664952640	9820	9820	9820	9820	0
458	20240425	115900	664952640	9820	9820	9820	9820	0
459	20240425	115800	664952640	9820	9830	9830	9820	36
460	20240425	115700	664599070	9820	9820	9820	9820	0
461	20240425	115600	664599070	9820	9820	9820	9820	0
462	20240425	115500	664599070	9820	9820	9820	9820	1
463	20240425	115400	664589250	9820	9820	9820	9820	0
464	20240425	115300	664589250	9820	9850	9850	9820	119
465	20240425	115200	663417480	9850	9850	9850	9850	541
466	20240425	115100	658088630	9900	9900	9900	9900	0
467	20240425	115000	658088630	9900	9900	9900	9900	0
468	20240425	114900	658088630	9900	9900	9900	9900	169
469	20240425	114800	656415530	9930	9930	9930	9930	300
470	20240425	114700	653436530	9940	9940	9940	9940	0
471	20240425	114600	653436530	9940	9940	9940	9940	0
472	20240425	114500	653436530	9940	9940	9940	9940	0
473	20240425	114400	653436530	9940	9900	9940	9900	197
474	20240425	114300	651485030	9940	9940	9940	9940	0
475	20240425	114200	651485030	9940	9940	9940	9940	0
476	20240425	114100	651485030	9940	9940	9940	9940	0
477	20240425	114000	651485030	9940	9940	9940	9940	0
478	20240425	113900	651485030	9940	9940	9940	9940	0
479	20240425	113800	651485030	9940	9940	9940	9940	8
480	20240425	113700	651405510	9940	9940	9940	9940	0
481	20240425	113600	651405510	9940	9940	9940	9940	16
482	20240425	113500	651246470	9970	9970	9970	9970	0
483	20240425	113400	651246470	9970	9920	9970	9920	388
484	20240425	113300	647384830	9970	9970	9970	9970	0
485	20240425	113200	647384830	9970	9970	9970	9970	0
486	20240425	113100	647384830	9970	9970	9970	9970	0
487	20240425	113000	647384830	9970	9970	9970	9970	0
488	20240425	112900	647384830	9970	9880	9970	9880	201
489	20240425	112800	645398860	9940	9900	9940	9900	1606
490	20240425	112700	629492420	9900	9900	9900	9900	88
491	20240425	112600	628621220	9900	9900	9900	9900	0
492	20240425	112500	628621220	9900	9900	9900	9900	0
493	20240425	112400	628621220	9900	9900	9900	9900	0
494	20240425	112300	628621220	9900	9900	9900	9900	0
495	20240425	112200	628621220	9900	9900	9900	9900	0
496	20240425	112100	628621220	9900	9900	9900	9900	0
497	20240425	112000	628621220	9900	9900	9900	9900	1
498	20240425	111900	628611320	9890	9870	9890	9850	529
499	20240425	111800	623382030	9890	9890	9890	9890	0
500	20240425	111700	623382030	9890	9890	9890	9890	0
501	20240425	111600	623382030	9890	9890	9890	9890	0
502	20240425	111500	623382030	9890	9890	9890	9890	1
503	20240425	111400	623372140	9870	9860	9890	9850	905
504	20240425	111300	614451660	9900	9900	9900	9900	0
505	20240425	111200	614451660	9900	9900	9900	9900	0
506	20240425	111100	614451660	9900	9900	9900	9900	0
507	20240425	111000	614451660	9900	9900	9900	9900	0
508	20240425	110900	614451660	9900	9900	9900	9900	0
509	20240425	110800	614451660	9900	9900	9900	9900	0
510	20240425	110700	614451660	9900	9900	9900	9900	0
511	20240425	110600	614451660	9900	9900	9900	9900	0
512	20240425	110500	614451660	9900	9900	9900	9900	1
513	20240425	110400	614441760	9860	9860	9860	9860	1
514	20240425	110300	614431900	9900	9900	9900	9900	0
515	20240425	110200	614431900	9900	9860	9900	9850	32
516	20240425	110100	614116550	9900	9860	9900	9860	18
517	20240425	110000	613939030	9860	9860	9860	9860	7
518	20240425	105900	613870010	9900	9900	9900	9900	1
519	20240425	105800	613860110	9900	9900	9900	9900	0
520	20240425	105700	613860110	9900	9900	9900	9900	116
521	20240425	105600	612711710	9900	9900	9900	9900	0
522	20240425	105500	612711710	9900	9900	9900	9900	6
523	20240425	105400	612652310	9900	9900	9900	9900	0
524	20240425	105300	612652310	9900	9890	9900	9890	525
525	20240425	105200	607459000	9890	9890	9890	9890	0
526	20240425	105100	607459000	9890	9890	9890	9850	5
527	20240425	105000	607409670	9900	9900	9900	9900	0
528	20240425	104900	607409670	9900	9880	9900	9880	105
529	20240425	104800	606372250	9910	9910	9910	9910	0
530	20240425	104700	606372250	9910	9910	9910	9910	0
531	20240425	104600	606372250	9910	9910	9910	9910	0
532	20240425	104500	606372250	9910	9910	9910	9910	23
533	20240425	104400	606144320	9910	9910	9910	9860	3
534	20240425	104300	606114640	9880	9870	9880	9870	211
535	20240425	104200	604030890	9870	9870	9870	9870	101
536	20240425	104100	603034020	9850	9850	9850	9850	388
537	20240425	104000	599212220	9850	9850	9850	9850	10
538	20240425	103900	599113720	9850	9850	9850	9850	255
539	20240425	103800	596601970	9880	9880	9880	9880	19
540	20240425	103700	596414250	9880	9880	9880	9880	38
541	20240425	103600	596038810	9880	9880	9880	9880	1
542	20240425	103500	596028930	9840	9820	9840	9820	218
543	20240425	103400	593886890	9880	9880	9880	9880	10
544	20240425	103300	593788090	9880	9880	9880	9880	0
545	20240425	103200	593788090	9880	9880	9880	9880	0
546	20240425	103100	593788090	9880	9880	9880	9820	7
547	20240425	103000	593719230	9870	9840	9870	9840	205
548	20240425	102900	591697950	9820	9820	9820	9820	200
549	20240425	102800	589733950	9820	9820	9820	9820	34
550	20240425	102700	589400070	9860	9850	9860	9850	50
551	20240425	102600	588907270	9860	9860	9860	9860	52
552	20240425	102500	588394550	9860	9830	9860	9810	357
553	20240425	102400	584889810	9870	9870	9870	9870	1
554	20240425	102300	584879940	9820	9820	9820	9820	5
555	20240425	102200	584830840	9880	9880	9880	9880	10
556	20240425	102100	584732040	9890	9900	9900	9850	1230
557	20240425	102000	572614210	9890	9910	9910	9890	111
558	20240425	101900	571516360	9910	9910	9910	9870	183
559	20240425	101800	569707890	9910	9940	9940	9880	74
560	20240425	101700	568976200	9940	9940	9940	9940	2
561	20240425	101600	568956320	9940	9940	9940	9930	107
562	20240425	101500	567893770	9940	9920	9940	9870	113
563	20240425	101400	566773930	9900	9930	9990	9900	2256
564	20240425	101300	544405290	10000	10000	10000	10000	0
565	20240425	101200	544405290	10000	10000	10000	10000	10
566	20240425	101100	544305290	10000	10000	10000	10000	0
567	20240425	101000	544305290	10000	9990	10000	9990	30
568	20240425	100900	544005380	9990	9990	9990	9990	57
569	20240425	100800	543435950	9970	9970	9970	9970	150
570	20240425	100700	541940450	9970	9960	9970	9930	86
571	20240425	100600	541086250	9960	9950	9960	9930	114
572	20240425	100500	539950910	9970	9950	9970	9950	6
573	20240425	100400	539891160	9970	9920	9970	9920	47
574	20240425	100300	539424820	9990	9990	9990	9990	1
575	20240425	100200	539414830	9980	9980	9980	9980	100
576	20240425	100100	538416830	9950	9980	9980	9950	912
577	20240425	100000	529339430	9990	9970	10010	9940	1385
578	20240425	095900	515555750	10030	10030	10030	10030	1690
579	20240425	095800	498605050	10030	10000	10030	9980	1089
580	20240425	095700	487716340	10040	10000	10040	9990	33
581	20240425	095600	487386310	9990	10000	10000	9990	272
582	20240425	095500	484667020	10000	10040	10040	10000	215
583	20240425	095400	482514980	10040	10020	10040	10020	513
584	20240425	095300	477365100	10020	10010	10020	10010	56
585	20240425	095200	476804530	10000	10000	10010	10000	137
586	20240425	095100	475434520	9980	9990	9990	9980	202
587	20240425	095000	473416560	10030	10030	10030	10030	6
588	20240425	094900	473356380	10040	9980	10040	9980	223
589	20240425	094800	471128370	9950	9950	9960	9940	561
590	20240425	094700	465545710	9950	9940	9950	9940	79
591	20240425	094600	464760380	9940	9940	9940	9940	12
592	20240425	094500	464641100	9940	9940	9940	9900	609
593	20240425	094400	458610780	9950	9980	9980	9950	9
594	20240425	094300	458521170	9990	10000	10030	9990	1264
595	20240425	094200	445890230	10000	9980	10000	9980	966
596	20240425	094100	436231630	9960	9920	9960	9870	899
597	20240425	094000	427313300	9940	9940	9940	9940	0
598	20240425	093900	427313300	9940	9870	9940	9870	242
599	20240425	093800	424917630	9850	9850	9850	9850	157
600	20240425	093700	423371180	9850	9850	9850	9850	4
601	20240425	093600	423331780	9850	9850	9850	9850	1
602	20240425	093500	423321930	9850	9880	9880	9800	482
603	20240425	093400	418597150	9880	9880	9880	9800	168
604	20240425	093300	416949220	9880	9880	9880	9850	4
605	20240425	093200	416909730	9880	9820	9880	9820	197
606	20240425	093100	414969190	9890	9890	9890	9890	1
607	20240425	093000	414959300	9890	9890	9890	9890	7
608	20240425	092900	414890070	9890	9890	9890	9890	101
609	20240425	092800	413891180	9910	9860	9910	9860	384
610	20240425	092700	410101690	9870	9870	9870	9870	2
611	20240425	092600	410081950	9870	9820	9870	9820	11
612	20240425	092500	409973680	9790	9810	9820	9790	861
613	20240425	092400	401544400	9750	9740	9820	9740	5
614	20240425	092300	401495610	9840	9820	9860	9700	2879
615	20240425	092200	373375880	9820	9850	9870	9810	288
616	20240425	092100	370545330	9870	9880	9880	9870	74
617	20240425	092000	369814920	9880	9880	9880	9870	207
618	20240425	091900	367771330	9880	9990	9990	9880	1232
619	20240425	091800	355542950	9990	10020	10030	9990	399
620	20240425	091700	351550040	10030	9960	10050	9920	2128
621	20240425	091600	330307800	9990	9980	10130	9980	5361
622	20240425	091500	276459450	9960	9910	9960	9910	1032
623	20240425	091400	266212470	9920	9920	9920	9900	156
624	20240425	091300	264666950	9910	9860	9910	9860	313
625	20240425	091200	261565250	9850	9820	9880	9790	1562
626	20240425	091100	246175960	9850	9830	9850	9830	379
627	20240425	091000	242446770	9800	9750	9800	9750	339
628	20240425	090900	239129250	9730	9730	9730	9730	0
629	20240425	090800	239129250	9730	9690	9750	9680	443
630	20240425	090700	234834120	9760	9680	9760	9680	101
631	20240425	090600	233856360	9730	9660	9730	9630	2086
632	20240425	090500	213709690	9650	9650	9650	9650	558
633	20240425	090400	208324990	9650	9750	9770	9640	2254
634	20240425	090300	186496810	9750	9750	9880	9650	647
635	20240425	090200	180214650	9750	9570	9750	9520	2156
636	20240425	090100	159452170	9470	9760	9760	9400	10926
637	20240425	090000	54896630	9770	10000	10000	9760	5454