KissMeData/054780/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	193700	257288930	5650	5650	5650	5650	7729
3	20240425	193600	257288930	5650	5650	5650	5650	0
4	20240425	193500	257288930	5650	5650	5650	5650	0
5	20240425	193400	257288930	5650	5650	5650	5650	0
6	20240425	193300	257288930	5650	5650	5650	5650	0
7	20240425	193200	257288930	5650	5650	5650	5650	0
8	20240425	193100	257288930	5650	5650	5650	5650	0
9	20240425	193000	257288930	5650	5650	5650	5650	0
10	20240425	192900	257288930	5650	5650	5650	5650	0
11	20240425	192800	257288930	5650	5650	5650	5650	0
12	20240425	192700	257288930	5650	5650	5650	5650	0
13	20240425	192600	257288930	5650	5650	5650	5650	0
14	20240425	192500	257288930	5650	5650	5650	5650	0
15	20240425	192400	257288930	5650	5650	5650	5650	0
16	20240425	192300	257288930	5650	5650	5650	5650	0
17	20240425	192200	257288930	5650	5650	5650	5650	0
18	20240425	192100	257288930	5650	5650	5650	5650	0
19	20240425	192000	257288930	5650	5650	5650	5650	0
20	20240425	191900	257288930	5650	5650	5650	5650	0
21	20240425	191800	257288930	5650	5650	5650	5650	0
22	20240425	191700	257288930	5650	5650	5650	5650	0
23	20240425	191600	257288930	5650	5650	5650	5650	0
24	20240425	191500	257288930	5650	5650	5650	5650	0
25	20240425	191400	257288930	5650	5650	5650	5650	0
26	20240425	191300	257288930	5650	5650	5650	5650	0
27	20240425	191200	257288930	5650	5650	5650	5650	0
28	20240425	191100	257288930	5650	5650	5650	5650	0
29	20240425	191000	257288930	5650	5650	5650	5650	0
30	20240425	190900	257288930	5650	5650	5650	5650	0
31	20240425	190800	257288930	5650	5650	5650	5650	0
32	20240425	190700	257288930	5650	5650	5650	5650	7729
33	20240425	190600	257288930	5650	5650	5650	5650	0
34	20240425	190500	257288930	5650	5650	5650	5650	0
35	20240425	190400	257288930	5650	5650	5650	5650	0
36	20240425	190300	257288930	5650	5650	5650	5650	0
37	20240425	190200	257288930	5650	5650	5650	5650	0
38	20240425	190100	257288930	5650	5650	5650	5650	0
39	20240425	190000	257288930	5650	5650	5650	5650	0
40	20240425	185900	257288930	5650	5650	5650	5650	0
41	20240425	185800	257288930	5650	5650	5650	5650	0
42	20240425	185700	257288930	5650	5650	5650	5650	0
43	20240425	185600	257288930	5650	5650	5650	5650	0
44	20240425	185500	257288930	5650	5650	5650	5650	0
45	20240425	185400	257288930	5650	5650	5650	5650	0
46	20240425	185300	257288930	5650	5650	5650	5650	0
47	20240425	185200	257288930	5650	5650	5650	5650	0
48	20240425	185100	257288930	5650	5650	5650	5650	0
49	20240425	185000	257288930	5650	5650	5650	5650	0
50	20240425	184900	257288930	5650	5650	5650	5650	0
51	20240425	184800	257288930	5650	5650	5650	5650	0
52	20240425	184700	257288930	5650	5650	5650	5650	0
53	20240425	184600	257288930	5650	5650	5650	5650	0
54	20240425	184500	257288930	5650	5650	5650	5650	0
55	20240425	184400	257288930	5650	5650	5650	5650	0
56	20240425	184300	257288930	5650	5650	5650	5650	0
57	20240425	184200	257288930	5650	5650	5650	5650	0
58	20240425	184100	257288930	5650	5650	5650	5650	0
59	20240425	184000	257288930	5650	5650	5650	5650	0
60	20240425	183900	257288930	5650	5650	5650	5650	0
61	20240425	183800	257288930	5650	5650	5650	5650	0
62	20240425	183700	257288930	5650	5650	5650	5650	7729
63	20240425	183600	257288930	5650	5650	5650	5650	0
64	20240425	183500	257288930	5650	5650	5650	5650	0
65	20240425	183400	257288930	5650	5650	5650	5650	0
66	20240425	183300	257288930	5650	5650	5650	5650	0
67	20240425	183200	257288930	5650	5650	5650	5650	0
68	20240425	183100	257288930	5650	5650	5650	5650	0
69	20240425	183000	257288930	5650	5650	5650	5650	0
70	20240425	182900	257288930	5650	5650	5650	5650	0
71	20240425	182800	257288930	5650	5650	5650	5650	0
72	20240425	182700	257288930	5650	5650	5650	5650	0
73	20240425	182600	257288930	5650	5650	5650	5650	0
74	20240425	182500	257288930	5650	5650	5650	5650	0
75	20240425	182400	257288930	5650	5650	5650	5650	0
76	20240425	182300	257288930	5650	5650	5650	5650	0
77	20240425	182200	257288930	5650	5650	5650	5650	0
78	20240425	182100	257288930	5650	5650	5650	5650	0
79	20240425	182000	257288930	5650	5650	5650	5650	0
80	20240425	181900	257288930	5650	5650	5650	5650	0
81	20240425	181800	257288930	5650	5650	5650	5650	0
82	20240425	181700	257288930	5650	5650	5650	5650	0
83	20240425	181600	257288930	5650	5650	5650	5650	0
84	20240425	181500	257288930	5650	5650	5650	5650	0
85	20240425	181400	257288930	5650	5650	5650	5650	0
86	20240425	181300	257288930	5650	5650	5650	5650	0
87	20240425	181200	257288930	5650	5650	5650	5650	0
88	20240425	181100	257288930	5650	5650	5650	5650	0
89	20240425	181000	257288930	5650	5650	5650	5650	0
90	20240425	180900	257288930	5650	5650	5650	5650	0
91	20240425	180800	257288930	5650	5650	5650	5650	0
92	20240425	180700	257288930	5650	5650	5650	5650	7729
93	20240425	180600	257288930	5650	5650	5650	5650	0
94	20240425	180500	257288930	5650	5650	5650	5650	0
95	20240425	180400	257288930	5650	5650	5650	5650	0
96	20240425	180300	257288930	5650	5650	5650	5650	0
97	20240425	180200	257288930	5650	5650	5650	5650	0
98	20240425	180100	257288930	5650	5650	5650	5650	0
99	20240425	180000	257288930	5650	5650	5650	5650	0
100	20240425	175900	257288930	5650	5650	5650	5650	0
101	20240425	175800	257288930	5650	5650	5650	5650	0
102	20240425	175700	257288930	5650	5650	5650	5650	0
103	20240425	175600	257288930	5650	5650	5650	5650	0
104	20240425	175500	257288930	5650	5650	5650	5650	0
105	20240425	175400	257288930	5650	5650	5650	5650	0
106	20240425	175300	257288930	5650	5650	5650	5650	0
107	20240425	175200	257288930	5650	5650	5650	5650	0
108	20240425	175100	257288930	5650	5650	5650	5650	0
109	20240425	175000	257288930	5650	5650	5650	5650	0
110	20240425	174900	257288930	5650	5650	5650	5650	0
111	20240425	174800	257288930	5650	5650	5650	5650	0
112	20240425	174700	257288930	5650	5650	5650	5650	0
113	20240425	174600	257288930	5650	5650	5650	5650	0
114	20240425	174500	257288930	5650	5650	5650	5650	0
115	20240425	174400	257288930	5650	5650	5650	5650	0
116	20240425	174300	257288930	5650	5650	5650	5650	0
117	20240425	174200	257288930	5650	5650	5650	5650	0
118	20240425	174100	257288930	5650	5650	5650	5650	0
119	20240425	174000	257288930	5650	5650	5650	5650	0
120	20240425	173900	257288930	5650	5650	5650	5650	0
121	20240425	173800	257288930	5650	5650	5650	5650	0
122	20240425	173700	257288930	5650	5650	5650	5650	7729
123	20240425	173600	257288930	5650	5650	5650	5650	0
124	20240425	173500	257288930	5650	5650	5650	5650	0
125	20240425	173400	257288930	5650	5650	5650	5650	0
126	20240425	173300	257288930	5650	5650	5650	5650	0
127	20240425	173200	257288930	5650	5650	5650	5650	0
128	20240425	173100	257288930	5650	5650	5650	5650	0
129	20240425	173000	257288930	5650	5650	5650	5650	0
130	20240425	172900	257288930	5650	5650	5650	5650	0
131	20240425	172800	257288930	5650	5650	5650	5650	0
132	20240425	172700	257288930	5650	5650	5650	5650	0
133	20240425	172600	257288930	5650	5650	5650	5650	0
134	20240425	172500	257288930	5650	5650	5650	5650	0
135	20240425	172400	257288930	5650	5650	5650	5650	0
136	20240425	172300	257288930	5650	5650	5650	5650	0
137	20240425	172200	257288930	5650	5650	5650	5650	0
138	20240425	172100	257288930	5650	5650	5650	5650	0
139	20240425	172000	257288930	5650	5650	5650	5650	0
140	20240425	171900	257288930	5650	5650	5650	5650	0
141	20240425	171800	257288930	5650	5650	5650	5650	0
142	20240425	171700	257288930	5650	5650	5650	5650	0
143	20240425	171600	257288930	5650	5650	5650	5650	0
144	20240425	171500	257288930	5650	5650	5650	5650	0
145	20240425	171400	257288930	5650	5650	5650	5650	0
146	20240425	171300	257288930	5650	5650	5650	5650	0
147	20240425	171200	257288930	5650	5650	5650	5650	0
148	20240425	171100	257288930	5650	5650	5650	5650	0
149	20240425	171000	257288930	5650	5650	5650	5650	0
150	20240425	170900	257288930	5650	5650	5650	5650	0
151	20240425	170800	257288930	5650	5650	5650	5650	0
152	20240425	170700	257288930	5650	5650	5650	5650	7729
153	20240425	170600	257288930	5650	5650	5650	5650	0
154	20240425	170500	257288930	5650	5650	5650	5650	0
155	20240425	170400	257288930	5650	5650	5650	5650	0
156	20240425	170300	257288930	5650	5650	5650	5650	0
157	20240425	170200	257288930	5650	5650	5650	5650	0
158	20240425	170100	257288930	5650	5650	5650	5650	0
159	20240425	170000	257288930	5650	5650	5650	5650	0
160	20240425	165900	257288930	5650	5650	5650	5650	0
161	20240425	165800	257288930	5650	5650	5650	5650	0
162	20240425	165700	257288930	5650	5650	5650	5650	0
163	20240425	165600	257288930	5650	5650	5650	5650	0
164	20240425	165500	257288930	5650	5650	5650	5650	0
165	20240425	165400	257288930	5650	5650	5650	5650	0
166	20240425	165300	257288930	5650	5650	5650	5650	0
167	20240425	165200	257288930	5650	5650	5650	5650	0
168	20240425	165100	257288930	5650	5650	5650	5650	0
169	20240425	165000	257288930	5650	5650	5650	5650	0
170	20240425	164900	257288930	5650	5650	5650	5650	0
171	20240425	164800	257288930	5650	5650	5650	5650	0
172	20240425	164700	257288930	5650	5650	5650	5650	0
173	20240425	164600	257288930	5650	5650	5650	5650	0
174	20240425	164500	257288930	5650	5650	5650	5650	0
175	20240425	164400	257288930	5650	5650	5650	5650	0
176	20240425	164300	257288930	5650	5650	5650	5650	0
177	20240425	164200	257288930	5650	5650	5650	5650	0
178	20240425	164100	257288930	5650	5650	5650	5650	0
179	20240425	164000	257288930	5650	5650	5650	5650	0
180	20240425	163900	257288930	5650	5650	5650	5650	0
181	20240425	163800	257288930	5650	5650	5650	5650	0
182	20240425	163700	257288930	5650	5650	5650	5650	7729
183	20240425	163600	257288930	5650	5650	5650	5650	0
184	20240425	163500	257288930	5650	5650	5650	5650	0
185	20240425	163400	257288930	5650	5650	5650	5650	0
186	20240425	163300	257288930	5650	5650	5650	5650	0
187	20240425	163200	257288930	5650	5650	5650	5650	0
188	20240425	163100	257288930	5650	5650	5650	5650	0
189	20240425	163000	257288930	5650	5650	5650	5650	0
190	20240425	162900	257288930	5650	5650	5650	5650	0
191	20240425	162800	257288930	5650	5650	5650	5650	0
192	20240425	162700	257288930	5650	5650	5650	5650	0
193	20240425	162600	257288930	5650	5650	5650	5650	0
194	20240425	162500	257288930	5650	5650	5650	5650	0
195	20240425	162400	257288930	5650	5650	5650	5650	0
196	20240425	162300	257288930	5650	5650	5650	5650	0
197	20240425	162200	257288930	5650	5650	5650	5650	0
198	20240425	162100	257288930	5650	5650	5650	5650	0
199	20240425	162000	257288930	5650	5650	5650	5650	0
200	20240425	161900	257288930	5650	5650	5650	5650	0
201	20240425	161800	257288930	5650	5650	5650	5650	0
202	20240425	161700	257288930	5650	5650	5650	5650	0
203	20240425	161600	257288930	5650	5650	5650	5650	0
204	20240425	161500	257288930	5650	5650	5650	5650	0
205	20240425	161400	257288930	5650	5650	5650	5650	0
206	20240425	161300	257288930	5650	5650	5650	5650	0
207	20240425	161200	257288930	5650	5650	5650	5650	0
208	20240425	161100	257288930	5650	5650	5650	5650	0
209	20240425	161000	257288930	5650	5650	5650	5650	0
210	20240425	160900	257288930	5650	5650	5650	5650	0
211	20240425	160800	257288930	5650	5650	5650	5650	0
212	20240425	160700	257288930	5650	5650	5650	5650	7729
213	20240425	160600	257288930	5650	5650	5650	5650	0
214	20240425	160500	257288930	5650	5650	5650	5650	0
215	20240425	160400	257288930	5650	5650	5650	5650	0
216	20240425	160300	257288930	5650	5650	5650	5650	0
217	20240425	160200	257288930	5650	5650	5650	5650	0
218	20240425	160100	257288930	5650	5650	5650	5650	0
219	20240425	160000	257288930	5650	5650	5650	5650	0
220	20240425	155900	257288930	5650	5650	5650	5650	0
221	20240425	155800	257288930	5650	5650	5650	5650	0
222	20240425	155700	257288930	5650	5650	5650	5650	0
223	20240425	155600	257288930	5650	5650	5650	5650	0
224	20240425	155500	257288930	5650	5650	5650	5650	0
225	20240425	155400	257288930	5650	5650	5650	5650	0
226	20240425	155300	257288930	5650	5650	5650	5650	0
227	20240425	155200	257288930	5650	5650	5650	5650	0
228	20240425	155100	257288930	5650	5650	5650	5650	0
229	20240425	155000	257288930	5650	5650	5650	5650	0
230	20240425	154900	257288930	5650	5650	5650	5650	0
231	20240425	154800	257288930	5650	5650	5650	5650	0
232	20240425	154700	257288930	5650	5650	5650	5650	0
233	20240425	154600	257288930	5650	5650	5650	5650	0
234	20240425	154500	257288930	5650	5650	5650	5650	0
235	20240425	154400	257288930	5650	5650	5650	5650	0
236	20240425	154300	257288930	5650	5650	5650	5650	0
237	20240425	154200	257288930	5650	5650	5650	5650	0
238	20240425	154100	257288930	5650	5650	5650	5650	0
239	20240425	154000	257288930	5650	5650	5650	5650	0
240	20240425	153900	257288930	5650	5650	5650	5650	0
241	20240425	153800	257288930	5650	5650	5650	5650	0
242	20240425	153700	257288930	5650	5650	5650	5650	7729
243	20240425	153600	257288930	5650	5650	5650	5650	0
244	20240425	153500	257288930	5650	5650	5650	5650	0
245	20240425	153400	257288930	5650	5650	5650	5650	0
246	20240425	153300	257288930	5650	5650	5650	5650	0
247	20240425	153200	257288930	5650	5650	5650	5650	0
248	20240425	153100	257288930	5650	5650	5650	5650	0
249	20240425	153000	257288930	5650	5650	5650	5650	7729
250	20240425	152900	213620080	5700	5700	5700	5700	0
251	20240425	152800	213620080	5700	5700	5700	5700	0
252	20240425	152700	213620080	5700	5700	5700	5700	0
253	20240425	152600	213620080	5700	5700	5700	5700	0
254	20240425	152500	213620080	5700	5700	5700	5700	0
255	20240425	152400	213620080	5700	5700	5700	5700	0
256	20240425	152300	213620080	5700	5700	5700	5700	0
257	20240425	152200	213620080	5700	5700	5700	5700	0
258	20240425	152100	213620080	5700	5700	5700	5700	0
259	20240425	152000	213620080	5700	5700	5700	5700	0
260	20240425	151900	213620080	5700	5700	5700	5700	50
261	20240425	151800	213335080	5700	5700	5700	5690	49
262	20240425	151700	213055820	5700	5700	5700	5700	3
263	20240425	151600	213038720	5690	5690	5690	5690	0
264	20240425	151500	213038720	5690	5690	5690	5690	13
265	20240425	151400	212964750	5700	5690	5700	5690	39
266	20240425	151300	212742740	5680	5680	5680	5680	30
267	20240425	151200	212572340	5680	5680	5680	5680	141
268	20240425	151100	211771460	5680	5680	5680	5680	430
269	20240425	151000	209329060	5680	5680	5680	5680	122
270	20240425	150900	208636100	5680	5690	5690	5680	634
271	20240425	150800	205032460	5690	5690	5690	5690	231
272	20240425	150700	203718070	5700	5700	5700	5700	35
273	20240425	150600	203518570	5700	5700	5700	5700	0
274	20240425	150500	203518570	5700	5700	5700	5700	66
275	20240425	150400	203142370	5700	5700	5700	5700	0
276	20240425	150300	203142370	5700	5710	5710	5690	2842
277	20240425	150200	186948140	5710	5710	5710	5710	0
278	20240425	150100	186948140	5710	5700	5710	5700	240
279	20240425	150000	185578740	5710	5710	5710	5710	2
280	20240425	145900	185567320	5710	5710	5710	5710	4
281	20240425	145800	185544480	5710	5710	5710	5710	139
282	20240425	145700	184750790	5710	5710	5710	5710	0
283	20240425	145600	184750790	5710	5710	5710	5710	50
284	20240425	145500	184465290	5710	5710	5710	5710	165
285	20240425	145400	183523140	5710	5710	5710	5710	163
286	20240425	145300	182592410	5730	5730	5730	5730	0
287	20240425	145200	182592410	5730	5730	5730	5730	0
288	20240425	145100	182592410	5730	5730	5730	5730	1
289	20240425	145000	182586680	5710	5710	5710	5710	0
290	20240425	144900	182586680	5710	5710	5710	5710	100
291	20240425	144800	182015680	5710	5710	5710	5710	10
292	20240425	144700	181958580	5710	5710	5710	5710	0
293	20240425	144600	181958580	5710	5710	5710	5710	132
294	20240425	144500	181204860	5710	5720	5720	5710	443
295	20240425	144400	178674410	5730	5730	5730	5730	0
296	20240425	144300	178674410	5730	5730	5730	5730	0
297	20240425	144200	178674410	5730	5730	5730	5730	0
298	20240425	144100	178674410	5730	5730	5730	5730	0
299	20240425	144000	178674410	5730	5730	5730	5730	0
300	20240425	143900	178674410	5730	5730	5730	5730	0
301	20240425	143800	178674410	5730	5730	5730	5730	0
302	20240425	143700	178674410	5730	5730	5730	5730	2
303	20240425	143600	178662950	5740	5740	5740	5740	0
304	20240425	143500	178662950	5740	5740	5740	5740	5
305	20240425	143400	178634250	5720	5720	5720	5720	0
306	20240425	143300	178634250	5720	5720	5720	5720	0
307	20240425	143200	178634250	5720	5720	5720	5720	219
308	20240425	143100	177381570	5740	5740	5740	5740	0
309	20240425	143000	177381570	5740	5740	5740	5740	0
310	20240425	142900	177381570	5740	5740	5740	5740	1
311	20240425	142800	177375830	5740	5740	5740	5740	1
312	20240425	142700	177370090	5740	5740	5740	5740	0
313	20240425	142600	177370090	5740	5740	5740	5740	50
314	20240425	142500	177083090	5740	5740	5740	5740	0
315	20240425	142400	177083090	5740	5740	5740	5740	0
316	20240425	142300	177083090	5740	5730	5740	5730	2
317	20240425	142200	177071620	5730	5730	5730	5730	0
318	20240425	142100	177071620	5730	5730	5730	5730	0
319	20240425	142000	177071620	5730	5730	5730	5730	0
320	20240425	141900	177071620	5730	5730	5730	5730	0
321	20240425	141800	177071620	5730	5730	5730	5730	20
322	20240425	141700	176957020	5730	5730	5730	5730	0
323	20240425	141600	176957020	5730	5730	5730	5730	0
324	20240425	141500	176957020	5730	5730	5730	5730	10
325	20240425	141400	176899720	5730	5730	5730	5730	0
326	20240425	141300	176899720	5730	5730	5730	5730	1
327	20240425	141200	176893990	5730	5730	5730	5730	12
328	20240425	141100	176825230	5730	5730	5730	5730	41
329	20240425	141000	176590300	5730	5730	5730	5730	1
330	20240425	140900	176584570	5720	5720	5720	5720	0
331	20240425	140800	176584570	5720	5720	5720	5720	10
332	20240425	140700	176527370	5700	5720	5720	5700	8000
333	20240425	140600	130890530	5720	5720	5720	5720	1
334	20240425	140500	130884810	5730	5730	5730	5730	0
335	20240425	140400	130884810	5730	5730	5730	5730	1
336	20240425	140300	130879080	5720	5720	5720	5720	50
337	20240425	140200	130593080	5730	5730	5730	5730	0
338	20240425	140100	130593080	5730	5730	5730	5730	0
339	20240425	140000	130593080	5730	5730	5730	5730	0
340	20240425	135900	130593080	5730	5730	5730	5730	0
341	20240425	135800	130593080	5730	5730	5730	5730	0
342	20240425	135700	130593080	5730	5730	5730	5730	0
343	20240425	135600	130593080	5730	5730	5730	5730	0
344	20240425	135500	130593080	5730	5730	5730	5730	0
345	20240425	135400	130593080	5730	5730	5730	5730	0
346	20240425	135300	130593080	5730	5720	5730	5710	305
347	20240425	135200	128849700	5720	5720	5720	5720	150
348	20240425	135100	127991700	5730	5720	5730	5720	120
349	20240425	135000	127305100	5720	5720	5720	5720	363
350	20240425	134900	125228740	5730	5730	5730	5730	0
351	20240425	134800	125228740	5730	5730	5730	5730	80
352	20240425	134700	124770340	5730	5730	5730	5730	4
353	20240425	134600	124747420	5730	5730	5730	5730	1
354	20240425	134500	124741690	5720	5720	5720	5720	0
355	20240425	134400	124741690	5720	5730	5730	5720	151
356	20240425	134300	123877960	5730	5730	5730	5730	0
357	20240425	134200	123877960	5730	5730	5730	5730	0
358	20240425	134100	123877960	5730	5730	5730	5730	0
359	20240425	134000	123877960	5730	5730	5730	5730	0
360	20240425	133900	123877960	5730	5730	5730	5730	3
361	20240425	133800	123860770	5710	5710	5710	5710	0
362	20240425	133700	123860770	5710	5710	5710	5710	0
363	20240425	133600	123860770	5710	5710	5710	5710	0
364	20240425	133500	123860770	5710	5710	5710	5710	0
365	20240425	133400	123860770	5710	5710	5710	5710	0
366	20240425	133300	123860770	5710	5710	5710	5710	150
367	20240425	133200	123004270	5720	5720	5720	5720	0
368	20240425	133100	123004270	5720	5720	5720	5720	137
369	20240425	133000	122220630	5720	5720	5720	5720	0
370	20240425	132900	122220630	5720	5720	5720	5720	379
371	20240425	132800	120052750	5730	5730	5730	5730	0
372	20240425	132700	120052750	5730	5730	5730	5730	0
373	20240425	132600	120052750	5730	5730	5730	5730	0
374	20240425	132500	120052750	5730	5730	5730	5730	0
375	20240425	132400	120052750	5730	5730	5730	5730	9
376	20240425	132300	120001180	5730	5730	5730	5730	0
377	20240425	132200	120001180	5730	5730	5730	5730	0
378	20240425	132100	120001180	5730	5730	5730	5730	14
379	20240425	132000	119920960	5730	5730	5730	5730	0
380	20240425	131900	119920960	5730	5730	5730	5730	0
381	20240425	131800	119920960	5730	5730	5730	5730	0
382	20240425	131700	119920960	5730	5730	5730	5730	0
383	20240425	131600	119920960	5730	5730	5730	5730	161
384	20240425	131500	118998430	5720	5720	5720	5720	0
385	20240425	131400	118998430	5720	5720	5720	5720	0
386	20240425	131300	118998430	5720	5720	5720	5720	0
387	20240425	131200	118998430	5720	5730	5730	5720	553
388	20240425	131100	115830040	5730	5730	5730	5730	37
389	20240425	131000	115618030	5730	5730	5730	5730	123
390	20240425	130900	114913240	5730	5730	5730	5730	0
391	20240425	130800	114913240	5730	5730	5730	5730	0
392	20240425	130700	114913240	5730	5730	5730	5730	0
393	20240425	130600	114913240	5730	5730	5730	5730	0
394	20240425	130500	114913240	5730	5730	5730	5730	8
395	20240425	130400	114867400	5730	5730	5730	5730	0
396	20240425	130300	114867400	5730	5730	5730	5730	0
397	20240425	130200	114867400	5730	5730	5730	5730	0
398	20240425	130100	114867400	5730	5730	5730	5730	0
399	20240425	130000	114867400	5730	5730	5730	5730	0
400	20240425	125900	114867400	5730	5730	5730	5730	0
401	20240425	125800	114867400	5730	5730	5730	5730	1
402	20240425	125700	114861670	5720	5720	5720	5720	0
403	20240425	125600	114861670	5720	5720	5720	5720	0
404	20240425	125500	114861670	5720	5710	5720	5710	76
405	20240425	125400	114427040	5720	5720	5720	5720	3
406	20240425	125300	114409880	5720	5720	5720	5720	10
407	20240425	125200	114352680	5720	5720	5720	5720	0
408	20240425	125100	114352680	5720	5720	5720	5720	0
409	20240425	125000	114352680	5720	5720	5720	5720	0
410	20240425	124900	114352680	5720	5720	5720	5720	2
411	20240425	124800	114341240	5720	5720	5720	5720	0
412	20240425	124700	114341240	5720	5720	5720	5720	0
413	20240425	124600	114341240	5720	5720	5720	5720	0
414	20240425	124500	114341240	5720	5720	5720	5720	0
415	20240425	124400	114341240	5720	5720	5720	5720	0
416	20240425	124300	114341240	5720	5720	5720	5720	0
417	20240425	124200	114341240	5720	5720	5720	5720	1107
418	20240425	124100	108009200	5720	5720	5720	5720	0
419	20240425	124000	108009200	5720	5720	5720	5720	0
420	20240425	123900	108009200	5720	5720	5720	5720	0
421	20240425	123800	108009200	5720	5720	5720	5720	0
422	20240425	123700	108009200	5720	5720	5720	5720	0
423	20240425	123600	108009200	5720	5720	5720	5720	0
424	20240425	123500	108009200	5720	5720	5720	5720	496
425	20240425	123400	105172080	5730	5730	5730	5730	501
426	20240425	123300	102301350	5720	5720	5720	5720	0
427	20240425	123200	102301350	5720	5720	5720	5720	0
428	20240425	123100	102301350	5720	5720	5720	5720	0
429	20240425	123000	102301350	5720	5720	5720	5720	6
430	20240425	122900	102267030	5720	5720	5720	5720	57
431	20240425	122800	101940990	5720	5720	5720	5720	0
432	20240425	122700	101940990	5720	5720	5720	5720	100
433	20240425	122600	101368990	5720	5720	5720	5720	0
434	20240425	122500	101368990	5720	5720	5720	5720	0
435	20240425	122400	101368990	5720	5720	5720	5720	0
436	20240425	122300	101368990	5720	5720	5720	5720	0
437	20240425	122200	101368990	5720	5720	5720	5720	2
438	20240425	122100	101357550	5720	5720	5720	5720	0
439	20240425	122000	101357550	5720	5720	5720	5720	5
440	20240425	121900	101328950	5720	5720	5720	5720	61
441	20240425	121800	100980030	5740	5740	5740	5740	0
442	20240425	121700	100980030	5740	5740	5740	5740	0
443	20240425	121600	100980030	5740	5740	5740	5740	0
444	20240425	121500	100980030	5740	5740	5740	5740	0
445	20240425	121400	100980030	5740	5740	5740	5740	0
446	20240425	121300	100980030	5740	5740	5740	5740	0
447	20240425	121200	100980030	5740	5740	5740	5740	0
448	20240425	121100	100980030	5740	5740	5740	5740	0
449	20240425	121000	100980030	5740	5740	5740	5740	5
450	20240425	120900	100951330	5740	5740	5740	5740	0
451	20240425	120800	100951330	5740	5740	5740	5740	0
452	20240425	120700	100951330	5740	5740	5740	5740	0
453	20240425	120600	100951330	5740	5740	5740	5740	0
454	20240425	120500	100951330	5740	5740	5740	5740	0
455	20240425	120400	100951330	5740	5740	5740	5740	0
456	20240425	120300	100951330	5740	5740	5740	5740	0
457	20240425	120200	100951330	5740	5740	5740	5740	1
458	20240425	120100	100945590	5740	5740	5740	5740	0
459	20240425	120000	100945590	5740	5720	5740	5710	481
460	20240425	115900	98195780	5720	5720	5720	5720	0
461	20240425	115800	98195780	5720	5720	5720	5720	0
462	20240425	115700	98195780	5720	5720	5720	5720	0
463	20240425	115600	98195780	5720	5720	5720	5720	0
464	20240425	115500	98195780	5720	5720	5720	5720	1
465	20240425	115400	98190060	5720	5720	5720	5720	785
466	20240425	115300	93699860	5720	5730	5730	5720	696
467	20240425	115200	89714330	5740	5740	5740	5740	101
468	20240425	115100	89134590	5730	5730	5730	5730	28
469	20240425	115000	88974150	5740	5740	5740	5740	0
470	20240425	114900	88974150	5740	5740	5740	5740	0
471	20240425	114800	88974150	5740	5740	5740	5740	0
472	20240425	114700	88974150	5740	5730	5740	5730	3
473	20240425	114600	88956950	5730	5730	5730	5730	0
474	20240425	114500	88956950	5730	5730	5730	5730	0
475	20240425	114400	88956950	5730	5730	5730	5730	0
476	20240425	114300	88956950	5730	5730	5730	5730	0
477	20240425	114200	88956950	5730	5730	5730	5730	10
478	20240425	114100	88899650	5730	5730	5730	5730	67
479	20240425	114000	88515740	5730	5730	5730	5730	22
480	20240425	113900	88389680	5730	5730	5730	5730	1
481	20240425	113800	88383950	5730	5730	5730	5730	0
482	20240425	113700	88383950	5730	5730	5730	5730	6
483	20240425	113600	88349570	5730	5730	5730	5730	46
484	20240425	113500	88085990	5730	5730	5730	5730	0
485	20240425	113400	88085990	5730	5730	5730	5730	0
486	20240425	113300	88085990	5730	5730	5730	5730	67
487	20240425	113200	87702080	5720	5720	5720	5720	305
488	20240425	113100	85957480	5730	5730	5730	5730	55
489	20240425	113000	85642330	5740	5740	5740	5740	0
490	20240425	112900	85642330	5740	5740	5740	5740	20
491	20240425	112800	85527530	5720	5720	5720	5720	0
492	20240425	112700	85527530	5720	5720	5720	5720	0
493	20240425	112600	85527530	5720	5730	5730	5720	5442
494	20240425	112500	54399210	5730	5740	5740	5730	527
495	20240425	112400	51379430	5740	5740	5740	5740	0
496	20240425	112300	51379430	5740	5740	5740	5740	0
497	20240425	112200	51379430	5740	5740	5740	5740	0
498	20240425	112100	51379430	5740	5740	5740	5740	10
499	20240425	112000	51322030	5750	5750	5750	5750	0
500	20240425	111900	51322030	5750	5750	5750	5750	0
501	20240425	111800	51322030	5750	5750	5750	5750	0
502	20240425	111700	51322030	5750	5750	5750	5750	0
503	20240425	111600	51322030	5750	5750	5750	5750	1
504	20240425	111500	51316280	5740	5740	5740	5740	0
505	20240425	111400	51316280	5740	5740	5740	5740	0
506	20240425	111300	51316280	5740	5740	5740	5740	0
507	20240425	111200	51316280	5740	5740	5740	5740	0
508	20240425	111100	51316280	5740	5740	5740	5740	0
509	20240425	111000	51316280	5740	5740	5740	5740	0
510	20240425	110900	51316280	5740	5740	5740	5740	17
511	20240425	110800	51218700	5740	5740	5740	5740	0
512	20240425	110700	51218700	5740	5740	5740	5740	0
513	20240425	110600	51218700	5740	5730	5740	5730	146
514	20240425	110500	50382110	5730	5730	5730	5730	0
515	20240425	110400	50382110	5730	5730	5730	5730	202
516	20240425	110300	49224650	5740	5740	5740	5740	0
517	20240425	110200	49224650	5740	5740	5740	5740	0
518	20240425	110100	49224650	5740	5740	5740	5740	0
519	20240425	110000	49224650	5740	5740	5740	5740	0
520	20240425	105900	49224650	5740	5740	5740	5740	0
521	20240425	105800	49224650	5740	5740	5740	5740	10
522	20240425	105700	49167250	5740	5740	5740	5740	0
523	20240425	105600	49167250	5740	5740	5740	5740	0
524	20240425	105500	49167250	5740	5740	5740	5740	1
525	20240425	105400	49161510	5720	5720	5720	5720	0
526	20240425	105300	49161510	5720	5720	5720	5720	0
527	20240425	105200	49161510	5720	5720	5720	5720	0
528	20240425	105100	49161510	5720	5720	5720	5720	45
529	20240425	105000	48904110	5730	5730	5730	5730	1
530	20240425	104900	48898380	5730	5730	5730	5730	40
531	20240425	104800	48669180	5730	5730	5730	5730	0
532	20240425	104700	48669180	5730	5730	5730	5730	37
533	20240425	104600	48457170	5730	5730	5730	5730	0
534	20240425	104500	48457170	5730	5730	5730	5730	255
535	20240425	104400	46996020	5740	5740	5740	5740	0
536	20240425	104300	46996020	5740	5740	5740	5740	10
537	20240425	104200	46938620	5740	5740	5740	5740	2
538	20240425	104100	46927140	5740	5740	5740	5740	2
539	20240425	104000	46915660	5740	5740	5740	5740	10
540	20240425	103900	46858260	5740	5740	5740	5740	0
541	20240425	103800	46858260	5740	5740	5740	5740	0
542	20240425	103700	46858260	5740	5740	5740	5740	10
543	20240425	103600	46800860	5740	5740	5740	5740	0
544	20240425	103500	46800860	5740	5740	5740	5740	1
545	20240425	103400	46795120	5730	5730	5730	5730	0
546	20240425	103300	46795120	5730	5730	5730	5730	0
547	20240425	103200	46795120	5730	5730	5730	5730	0
548	20240425	103100	46795120	5730	5740	5740	5730	212
549	20240425	103000	45580340	5730	5730	5730	5730	0
550	20240425	102900	45580340	5730	5730	5730	5730	200
551	20240425	102800	44434340	5730	5730	5730	5730	44
552	20240425	102700	44182220	5740	5740	5740	5740	75
553	20240425	102600	43751720	5750	5750	5750	5750	0
554	20240425	102500	43751720	5750	5750	5750	5750	1
555	20240425	102400	43745970	5740	5740	5740	5740	50
556	20240425	102300	43458970	5740	5740	5740	5740	21
557	20240425	102200	43338430	5750	5750	5750	5750	0
558	20240425	102100	43338430	5750	5750	5750	5750	0
559	20240425	102000	43338430	5750	5750	5750	5750	1
560	20240425	101900	43332680	5750	5750	5750	5750	0
561	20240425	101800	43332680	5750	5750	5750	5750	21
562	20240425	101700	43211930	5760	5760	5760	5760	0
563	20240425	101600	43211930	5760	5740	5760	5740	2
564	20240425	101500	43200430	5770	5770	5770	5770	0
565	20240425	101400	43200430	5770	5770	5770	5770	0
566	20240425	101300	43200430	5770	5770	5770	5770	0
567	20240425	101200	43200430	5770	5770	5770	5770	0
568	20240425	101100	43200430	5770	5770	5770	5770	0
569	20240425	101000	43200430	5770	5770	5770	5770	0
570	20240425	100900	43200430	5770	5770	5770	5770	20
571	20240425	100800	43085030	5770	5770	5770	5770	10
572	20240425	100700	43027330	5770	5770	5770	5770	0
573	20240425	100600	43027330	5770	5750	5770	5750	2
574	20240425	100500	43015810	5740	5740	5740	5740	0
575	20240425	100400	43015810	5740	5740	5740	5740	0
576	20240425	100300	43015810	5740	5740	5740	5740	0
577	20240425	100200	43015810	5740	5740	5740	5740	20
578	20240425	100100	42901010	5780	5780	5780	5780	0
579	20240425	100000	42901010	5780	5780	5780	5780	0
580	20240425	095900	42901010	5780	5780	5780	5780	0
581	20240425	095800	42901010	5780	5780	5780	5780	2
582	20240425	095700	42889450	5750	5750	5750	5750	21
583	20240425	095600	42768700	5780	5780	5780	5780	1
584	20240425	095500	42762920	5780	5780	5780	5780	0
585	20240425	095400	42762920	5780	5780	5780	5780	0
586	20240425	095300	42762920	5780	5780	5780	5780	0
587	20240425	095200	42762920	5780	5780	5780	5780	0
588	20240425	095100	42762920	5780	5760	5780	5760	20
589	20240425	095000	42647630	5750	5750	5760	5750	322
590	20240425	094900	40793580	5730	5730	5730	5730	110
591	20240425	094800	40163280	5730	5730	5730	5730	0
592	20240425	094700	40163280	5730	5730	5730	5730	0
593	20240425	094600	40163280	5730	5730	5730	5730	0
594	20240425	094500	40163280	5730	5730	5730	5730	0
595	20240425	094400	40163280	5730	5730	5730	5730	0
596	20240425	094300	40163280	5730	5730	5730	5730	0
597	20240425	094200	40163280	5730	5730	5730	5730	1
598	20240425	094100	40157550	5730	5730	5730	5730	1
599	20240425	094000	40151820	5750	5750	5750	5750	1
600	20240425	093900	40146070	5710	5710	5710	5710	0
601	20240425	093800	40146070	5710	5760	5760	5710	3167
602	20240425	093700	21994540	5770	5770	5770	5770	5
603	20240425	093600	21965690	5770	5770	5770	5770	0
604	20240425	093500	21965690	5770	5770	5770	5770	100
605	20240425	093400	21388690	5770	5770	5770	5770	0
606	20240425	093300	21388690	5770	5770	5770	5770	0
607	20240425	093200	21388690	5770	5770	5770	5770	1
608	20240425	093100	21382920	5770	5770	5770	5770	0
609	20240425	093000	21382920	5770	5770	5770	5770	50
610	20240425	092900	21094420	5770	5770	5770	5770	0
611	20240425	092800	21094420	5770	5780	5790	5760	498
612	20240425	092700	18219650	5760	5760	5760	5760	1
613	20240425	092600	18213890	5750	5750	5750	5750	40
614	20240425	092500	17983890	5770	5760	5770	5760	6
615	20240425	092400	17949280	5770	5770	5770	5770	5
616	20240425	092300	17920430	5770	5770	5770	5770	0
617	20240425	092200	17920430	5770	5770	5770	5770	9
618	20240425	092100	17868500	5770	5770	5770	5770	2
619	20240425	092000	17856960	5780	5780	5780	5780	0
620	20240425	091900	17856960	5780	5780	5780	5780	0
621	20240425	091800	17856960	5780	5780	5780	5780	10
622	20240425	091700	17799160	5790	5790	5790	5790	0
623	20240425	091600	17799160	5790	5790	5790	5790	0
624	20240425	091500	17799160	5790	5790	5790	5790	4
625	20240425	091400	17776000	5790	5770	5790	5710	1905
626	20240425	091300	6837100	5770	5770	5770	5770	0
627	20240425	091200	6837100	5770	5770	5770	5770	33
628	20240425	091100	6646690	5780	5800	5800	5780	131
629	20240425	091000	5889230	5780	5780	5780	5780	188
630	20240425	090900	4802590	5800	5800	5800	5800	0
631	20240425	090800	4802590	5800	5800	5800	5800	0
632	20240425	090700	4802590	5800	5800	5800	5800	0
633	20240425	090600	4802590	5800	5800	5800	5800	0
634	20240425	090500	4802590	5800	5800	5800	5800	0
635	20240425	090400	4802590	5800	5800	5800	5800	0
636	20240425	090300	4802590	5800	5800	5800	5800	0
637	20240425	090200	4802590	5800	5800	5800	5800	10
638	20240425	090100	4744590	5820	5820	5820	5820	10
639	20240425	090000	4686390	5820	5750	5820	5750	815