KissMeData/005010/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184400	589870390	4475	4475	4475	4475	3536
3	20240425	184300	589870390	4475	4475	4475	4475	0
4	20240425	184200	589870390	4475	4475	4475	4475	0
5	20240425	184100	589870390	4475	4475	4475	4475	0
6	20240425	184000	589870390	4475	4475	4475	4475	0
7	20240425	183900	589870390	4475	4475	4475	4475	0
8	20240425	183800	589870390	4475	4475	4475	4475	0
9	20240425	183700	589870390	4475	4475	4475	4475	0
10	20240425	183600	589870390	4475	4475	4475	4475	0
11	20240425	183500	589870390	4475	4475	4475	4475	0
12	20240425	183400	589870390	4475	4475	4475	4475	0
13	20240425	183300	589870390	4475	4475	4475	4475	0
14	20240425	183200	589870390	4475	4475	4475	4475	0
15	20240425	183100	589870390	4475	4475	4475	4475	0
16	20240425	183000	589870390	4475	4475	4475	4475	0
17	20240425	182900	589870390	4475	4475	4475	4475	0
18	20240425	182800	589870390	4475	4475	4475	4475	0
19	20240425	182700	589870390	4475	4475	4475	4475	0
20	20240425	182600	589870390	4475	4475	4475	4475	0
21	20240425	182500	589870390	4475	4475	4475	4475	0
22	20240425	182400	589870390	4475	4475	4475	4475	0
23	20240425	182300	589870390	4475	4475	4475	4475	0
24	20240425	182200	589870390	4475	4475	4475	4475	0
25	20240425	182100	589870390	4475	4475	4475	4475	0
26	20240425	182000	589870390	4475	4475	4475	4475	0
27	20240425	181900	589870390	4475	4475	4475	4475	0
28	20240425	181800	589870390	4475	4475	4475	4475	0
29	20240425	181700	589870390	4475	4475	4475	4475	0
30	20240425	181600	589870390	4475	4475	4475	4475	0
31	20240425	181500	589870390	4475	4475	4475	4475	0
32	20240425	181400	589870390	4475	4475	4475	4475	3536
33	20240425	181300	589870390	4475	4475	4475	4475	0
34	20240425	181200	589870390	4475	4475	4475	4475	0
35	20240425	181100	589870390	4475	4475	4475	4475	0
36	20240425	181000	589870390	4475	4475	4475	4475	0
37	20240425	180900	589870390	4475	4475	4475	4475	0
38	20240425	180800	589870390	4475	4475	4475	4475	0
39	20240425	180700	589870390	4475	4475	4475	4475	0
40	20240425	180600	589870390	4475	4475	4475	4475	0
41	20240425	180500	589870390	4475	4475	4475	4475	0
42	20240425	180400	589870390	4475	4475	4475	4475	0
43	20240425	180300	589870390	4475	4475	4475	4475	0
44	20240425	180200	589870390	4475	4475	4475	4475	0
45	20240425	180100	589870390	4475	4475	4475	4475	0
46	20240425	180000	589870390	4475	4475	4475	4475	0
47	20240425	175900	589870390	4475	4475	4475	4475	0
48	20240425	175800	589870390	4475	4475	4475	4475	0
49	20240425	175700	589870390	4475	4475	4475	4475	0
50	20240425	175600	589870390	4475	4475	4475	4475	0
51	20240425	175500	589870390	4475	4475	4475	4475	0
52	20240425	175400	589870390	4475	4475	4475	4475	0
53	20240425	175300	589870390	4475	4475	4475	4475	0
54	20240425	175200	589870390	4475	4475	4475	4475	0
55	20240425	175100	589870390	4475	4475	4475	4475	0
56	20240425	175000	589870390	4475	4475	4475	4475	0
57	20240425	174900	589870390	4475	4475	4475	4475	0
58	20240425	174800	589870390	4475	4475	4475	4475	0
59	20240425	174700	589870390	4475	4475	4475	4475	0
60	20240425	174600	589870390	4475	4475	4475	4475	0
61	20240425	174500	589870390	4475	4475	4475	4475	0
62	20240425	174400	589870390	4475	4475	4475	4475	3536
63	20240425	174300	589870390	4475	4475	4475	4475	0
64	20240425	174200	589870390	4475	4475	4475	4475	0
65	20240425	174100	589870390	4475	4475	4475	4475	0
66	20240425	174000	589870390	4475	4475	4475	4475	0
67	20240425	173900	589870390	4475	4475	4475	4475	0
68	20240425	173800	589870390	4475	4475	4475	4475	0
69	20240425	173700	589870390	4475	4475	4475	4475	0
70	20240425	173600	589870390	4475	4475	4475	4475	0
71	20240425	173500	589870390	4475	4475	4475	4475	0
72	20240425	173400	589870390	4475	4475	4475	4475	0
73	20240425	173300	589870390	4475	4475	4475	4475	0
74	20240425	173200	589870390	4475	4475	4475	4475	0
75	20240425	173100	589870390	4475	4475	4475	4475	0
76	20240425	173000	589870390	4475	4475	4475	4475	0
77	20240425	172900	589870390	4475	4475	4475	4475	0
78	20240425	172800	589870390	4475	4475	4475	4475	0
79	20240425	172700	589870390	4475	4475	4475	4475	0
80	20240425	172600	589870390	4475	4475	4475	4475	0
81	20240425	172500	589870390	4475	4475	4475	4475	0
82	20240425	172400	589870390	4475	4475	4475	4475	0
83	20240425	172300	589870390	4475	4475	4475	4475	0
84	20240425	172200	589870390	4475	4475	4475	4475	0
85	20240425	172100	589870390	4475	4475	4475	4475	0
86	20240425	172000	589870390	4475	4475	4475	4475	0
87	20240425	171900	589870390	4475	4475	4475	4475	0
88	20240425	171800	589870390	4475	4475	4475	4475	0
89	20240425	171700	589870390	4475	4475	4475	4475	0
90	20240425	171600	589870390	4475	4475	4475	4475	0
91	20240425	171500	589870390	4475	4475	4475	4475	0
92	20240425	171400	589870390	4475	4475	4475	4475	3536
93	20240425	171300	589870390	4475	4475	4475	4475	0
94	20240425	171200	589870390	4475	4475	4475	4475	0
95	20240425	171100	589870390	4475	4475	4475	4475	0
96	20240425	171000	589870390	4475	4475	4475	4475	0
97	20240425	170900	589870390	4475	4475	4475	4475	0
98	20240425	170800	589870390	4475	4475	4475	4475	0
99	20240425	170700	589870390	4475	4475	4475	4475	0
100	20240425	170600	589870390	4475	4475	4475	4475	0
101	20240425	170500	589870390	4475	4475	4475	4475	0
102	20240425	170400	589870390	4475	4475	4475	4475	0
103	20240425	170300	589870390	4475	4475	4475	4475	0
104	20240425	170200	589870390	4475	4475	4475	4475	0
105	20240425	170100	589870390	4475	4475	4475	4475	0
106	20240425	170000	589870390	4475	4475	4475	4475	0
107	20240425	165900	589870390	4475	4475	4475	4475	0
108	20240425	165800	589870390	4475	4475	4475	4475	0
109	20240425	165700	589870390	4475	4475	4475	4475	0
110	20240425	165600	589870390	4475	4475	4475	4475	0
111	20240425	165500	589870390	4475	4475	4475	4475	0
112	20240425	165400	589870390	4475	4475	4475	4475	0
113	20240425	165300	589870390	4475	4475	4475	4475	0
114	20240425	165200	589870390	4475	4475	4475	4475	0
115	20240425	165100	589870390	4475	4475	4475	4475	0
116	20240425	165000	589870390	4475	4475	4475	4475	0
117	20240425	164900	589870390	4475	4475	4475	4475	0
118	20240425	164800	589870390	4475	4475	4475	4475	0
119	20240425	164700	589870390	4475	4475	4475	4475	0
120	20240425	164600	589870390	4475	4475	4475	4475	0
121	20240425	164500	589870390	4475	4475	4475	4475	0
122	20240425	164400	589870390	4475	4475	4475	4475	3536
123	20240425	164300	589870390	4475	4475	4475	4475	0
124	20240425	164200	589870390	4475	4475	4475	4475	0
125	20240425	164100	589870390	4475	4475	4475	4475	0
126	20240425	164000	589870390	4475	4475	4475	4475	0
127	20240425	163900	589870390	4475	4475	4475	4475	0
128	20240425	163800	589870390	4475	4475	4475	4475	0
129	20240425	163700	589870390	4475	4475	4475	4475	0
130	20240425	163600	589870390	4475	4475	4475	4475	0
131	20240425	163500	589870390	4475	4475	4475	4475	0
132	20240425	163400	589870390	4475	4475	4475	4475	0
133	20240425	163300	589870390	4475	4475	4475	4475	0
134	20240425	163200	589870390	4475	4475	4475	4475	0
135	20240425	163100	589870390	4475	4475	4475	4475	0
136	20240425	163000	589870390	4475	4475	4475	4475	0
137	20240425	162900	589870390	4475	4475	4475	4475	0
138	20240425	162800	589870390	4475	4475	4475	4475	0
139	20240425	162700	589870390	4475	4475	4475	4475	0
140	20240425	162600	589870390	4475	4475	4475	4475	0
141	20240425	162500	589870390	4475	4475	4475	4475	0
142	20240425	162400	589870390	4475	4475	4475	4475	0
143	20240425	162300	589870390	4475	4475	4475	4475	0
144	20240425	162200	589870390	4475	4475	4475	4475	0
145	20240425	162100	589870390	4475	4475	4475	4475	0
146	20240425	162000	589870390	4475	4475	4475	4475	0
147	20240425	161900	589870390	4475	4475	4475	4475	0
148	20240425	161800	589870390	4475	4475	4475	4475	0
149	20240425	161700	589870390	4475	4475	4475	4475	0
150	20240425	161600	589870390	4475	4475	4475	4475	0
151	20240425	161500	589870390	4475	4475	4475	4475	0
152	20240425	161400	589870390	4475	4475	4475	4475	3536
153	20240425	161300	589870390	4475	4475	4475	4475	0
154	20240425	161200	589870390	4475	4475	4475	4475	0
155	20240425	161100	589870390	4475	4475	4475	4475	0
156	20240425	161000	589870390	4475	4475	4475	4475	0
157	20240425	160900	589870390	4475	4475	4475	4475	0
158	20240425	160800	589870390	4475	4475	4475	4475	0
159	20240425	160700	589870390	4475	4475	4475	4475	0
160	20240425	160600	589870390	4475	4475	4475	4475	0
161	20240425	160500	589870390	4475	4475	4475	4475	0
162	20240425	160400	589870390	4475	4475	4475	4475	0
163	20240425	160300	589870390	4475	4475	4475	4475	0
164	20240425	160200	589870390	4475	4475	4475	4475	0
165	20240425	160100	589870390	4475	4475	4475	4475	0
166	20240425	160000	589870390	4475	4475	4475	4475	0
167	20240425	155900	589870390	4475	4475	4475	4475	0
168	20240425	155800	589870390	4475	4475	4475	4475	0
169	20240425	155700	589870390	4475	4475	4475	4475	0
170	20240425	155600	589870390	4475	4475	4475	4475	0
171	20240425	155500	589870390	4475	4475	4475	4475	0
172	20240425	155400	589870390	4475	4475	4475	4475	0
173	20240425	155300	589870390	4475	4475	4475	4475	0
174	20240425	155200	589870390	4475	4475	4475	4475	0
175	20240425	155100	589870390	4475	4475	4475	4475	0
176	20240425	155000	589870390	4475	4475	4475	4475	0
177	20240425	154900	589870390	4475	4475	4475	4475	0
178	20240425	154800	589870390	4475	4475	4475	4475	0
179	20240425	154700	589870390	4475	4475	4475	4475	0
180	20240425	154600	589870390	4475	4475	4475	4475	0
181	20240425	154500	589870390	4475	4475	4475	4475	0
182	20240425	154400	589870390	4475	4475	4475	4475	3536
183	20240425	154300	589870390	4475	4475	4475	4475	0
184	20240425	154200	589870390	4475	4475	4475	4475	0
185	20240425	154100	589870390	4475	4475	4475	4475	0
186	20240425	154000	589870390	4475	4475	4475	4475	0
187	20240425	153900	589870390	4475	4475	4475	4475	0
188	20240425	153800	589870390	4475	4475	4475	4475	0
189	20240425	153700	589870390	4475	4475	4475	4475	0
190	20240425	153600	589870390	4475	4475	4475	4475	0
191	20240425	153500	589870390	4475	4475	4475	4475	0
192	20240425	153400	589870390	4475	4475	4475	4475	0
193	20240425	153300	589870390	4475	4475	4475	4475	0
194	20240425	153200	589870390	4475	4475	4475	4475	0
195	20240425	153100	589870390	4475	4475	4475	4475	0
196	20240425	153000	589870390	4475	4475	4475	4475	3536
197	20240425	152900	574046790	4475	4475	4475	4475	0
198	20240425	152800	574046790	4475	4475	4475	4475	0
199	20240425	152700	574046790	4475	4475	4475	4475	0
200	20240425	152600	574046790	4475	4475	4475	4475	0
201	20240425	152500	574046790	4475	4475	4475	4475	0
202	20240425	152400	574046790	4475	4475	4475	4475	0
203	20240425	152300	574046790	4475	4475	4475	4475	0
204	20240425	152200	574046790	4475	4475	4475	4475	0
205	20240425	152100	574046790	4475	4475	4475	4475	0
206	20240425	152000	574046790	4475	4475	4475	4475	0
207	20240425	151900	574046790	4475	4470	4475	4470	239
208	20240425	151800	572978440	4470	4470	4470	4470	3
209	20240425	151700	572965030	4470	4470	4470	4465	214
210	20240425	151600	572009390	4470	4470	4470	4470	0
211	20240425	151500	572009390	4470	4470	4470	4470	37
212	20240425	151400	571844000	4470	4470	4470	4470	300
213	20240425	151300	570503000	4475	4475	4475	4475	0
214	20240425	151200	570503000	4475	4475	4475	4475	0
215	20240425	151100	570503000	4475	4475	4475	4475	10
216	20240425	151000	570458250	4465	4470	4470	4465	4282
217	20240425	150900	551335255	4470	4470	4470	4470	0
218	20240425	150800	551335255	4470	4470	4470	4470	1
219	20240425	150700	551330785	4475	4475	4475	4475	153
220	20240425	150600	550646110	4475	4475	4475	4475	50
221	20240425	150500	550422360	4480	4480	4480	4480	1
222	20240425	150400	550417880	4465	4470	4470	4465	742
223	20240425	150300	547104535	4480	4480	4480	4480	4
224	20240425	150200	547086615	4480	4475	4480	4475	3743
225	20240425	150100	530336670	4480	4475	4480	4475	1001
226	20240425	150000	525857190	4480	4475	4480	4475	2461
227	20240425	145900	514844210	4475	4475	4475	4475	0
228	20240425	145800	514844210	4475	4470	4475	4465	1529
229	20240425	145700	508016075	4475	4475	4475	4475	1
230	20240425	145600	508011600	4470	4470	4475	4470	441
231	20240425	145500	506040325	4475	4470	4475	4470	467
232	20240425	145400	503952330	4470	4470	4470	4470	651
233	20240425	145300	501042360	4470	4475	4475	4470	205
234	20240425	145200	500125985	4475	4475	4475	4475	1
235	20240425	145100	500121510	4465	4470	4470	4465	2710
236	20240425	145000	488020085	4475	4475	4475	4475	0
237	20240425	144900	488020085	4475	4475	4475	4475	0
238	20240425	144800	488020085	4475	4475	4475	4475	0
239	20240425	144700	488020085	4475	4475	4475	4475	15
240	20240425	144600	487952960	4475	4475	4475	4475	0
241	20240425	144500	487952960	4475	4475	4475	4475	0
242	20240425	144400	487952960	4475	4475	4475	4475	45
243	20240425	144300	487751585	4475	4475	4475	4475	0
244	20240425	144200	487751585	4475	4470	4475	4470	170
245	20240425	144100	486991680	4470	4475	4475	4470	9
246	20240425	144000	486951445	4470	4470	4470	4470	214
247	20240425	143900	485994865	4470	4470	4470	4470	74
248	20240425	143800	485664085	4475	4475	4475	4475	0
249	20240425	143700	485664085	4475	4475	4475	4475	0
250	20240425	143600	485664085	4475	4475	4475	4475	4
251	20240425	143500	485646185	4475	4475	4475	4475	0
252	20240425	143400	485646185	4475	4475	4475	4475	223
253	20240425	143300	484648260	4465	4465	4465	4465	2001
254	20240425	143200	475713795	4475	4475	4475	4475	3
255	20240425	143100	475700370	4465	4475	4475	4465	333
256	20240425	143000	474213515	4465	4465	4465	4465	5
257	20240425	142900	474191190	4465	4465	4465	4465	500
258	20240425	142800	471958690	4465	4470	4470	4465	2843
259	20240425	142700	459264125	4470	4470	4475	4470	3912
260	20240425	142600	441775715	4475	4475	4475	4475	35
261	20240425	142500	441619090	4475	4475	4475	4475	0
262	20240425	142400	441619090	4475	4480	4480	4475	16
263	20240425	142300	441547465	4480	4480	4480	4480	210
264	20240425	142200	440606665	4480	4480	4480	4480	0
265	20240425	142100	440606665	4480	4480	4480	4480	0
266	20240425	142000	440606665	4480	4480	4480	4480	5
267	20240425	141900	440584265	4480	4480	4480	4480	0
268	20240425	141800	440584265	4480	4480	4480	4480	0
269	20240425	141700	440584265	4480	4480	4480	4480	0
270	20240425	141600	440584265	4480	4480	4480	4480	5
271	20240425	141500	440561865	4480	4480	4480	4480	60
272	20240425	141400	440293065	4480	4480	4480	4480	1
273	20240425	141300	440288585	4475	4470	4475	4470	154
274	20240425	141200	439600200	4475	4475	4475	4475	24
275	20240425	141100	439492800	4475	4475	4475	4475	0
276	20240425	141000	439492800	4475	4475	4475	4475	187
277	20240425	140900	438655975	4475	4475	4475	4475	50
278	20240425	140800	438432225	4475	4475	4475	4475	50
279	20240425	140700	438208475	4475	4475	4475	4475	50
280	20240425	140600	437984725	4475	4475	4475	4475	0
281	20240425	140500	437984725	4475	4475	4475	4475	0
282	20240425	140400	437984725	4475	4475	4475	4475	0
283	20240425	140300	437984725	4475	4475	4475	4475	0
284	20240425	140200	437984725	4475	4475	4475	4475	1
285	20240425	140100	437980250	4470	4470	4470	4470	85
286	20240425	140000	437600300	4470	4470	4470	4470	0
287	20240425	135900	437600300	4470	4470	4470	4470	28
288	20240425	135800	437475140	4470	4470	4470	4470	0
289	20240425	135700	437475140	4470	4470	4470	4470	1
290	20240425	135600	437470670	4475	4475	4475	4475	14
291	20240425	135500	437408020	4475	4475	4475	4475	0
292	20240425	135400	437408020	4475	4475	4475	4475	0
293	20240425	135300	437408020	4475	4475	4475	4475	1300
294	20240425	135200	431590520	4475	4470	4475	4470	727
295	20240425	135100	428340825	4475	4475	4475	4475	1
296	20240425	135000	428336350	4470	4470	4470	4470	282
297	20240425	134900	427075810	4470	4470	4470	4470	0
298	20240425	134800	427075810	4470	4470	4470	4470	654
299	20240425	134700	424152430	4470	4470	4470	4470	0
300	20240425	134600	424152430	4470	4470	4470	4470	2
301	20240425	134500	424143490	4470	4470	4470	4465	502
302	20240425	134400	421902050	4465	4465	4465	4465	0
303	20240425	134300	421902050	4465	4465	4465	4465	500
304	20240425	134200	419669550	4465	4465	4465	4465	0
305	20240425	134100	419669550	4465	4465	4465	4465	124
306	20240425	134000	419115890	4465	4465	4465	4465	10
307	20240425	133900	419071240	4465	4465	4465	4465	1
308	20240425	133800	419066775	4470	4470	4470	4470	0
309	20240425	133700	419066775	4470	4470	4470	4470	0
310	20240425	133600	419066775	4470	4470	4470	4470	3
311	20240425	133500	419053365	4460	4460	4460	4460	100
312	20240425	133400	418607365	4470	4470	4470	4470	10
313	20240425	133300	418562665	4470	4465	4470	4460	3217
314	20240425	133200	404206655	4470	4470	4470	4470	2
315	20240425	133100	404197715	4470	4470	4470	4470	0
316	20240425	133000	404197715	4470	4465	4470	4465	2
317	20240425	132900	404188780	4470	4465	4470	4465	201
318	20240425	132800	403291310	4470	4465	4470	4465	6
319	20240425	132700	403264510	4465	4465	4465	4465	70
320	20240425	132600	402951960	4465	4465	4470	4465	10
321	20240425	132500	402907305	4470	4465	4470	4465	1002
322	20240425	132400	398433365	4470	4470	4470	4470	88
323	20240425	132300	398040005	4475	4465	4475	4465	2
324	20240425	132200	398031065	4475	4470	4475	4465	53
325	20240425	132100	397794275	4470	4470	4470	4470	0
326	20240425	132000	397794275	4470	4470	4470	4470	0
327	20240425	131900	397794275	4470	4470	4470	4470	5
328	20240425	131800	397771925	4475	4475	4475	4475	0
329	20240425	131700	397771925	4475	4465	4475	4465	10
330	20240425	131600	397727235	4470	4470	4470	4470	24
331	20240425	131500	397619955	4475	4475	4475	4475	0
332	20240425	131400	397619955	4475	4475	4475	4475	0
333	20240425	131300	397619955	4475	4470	4475	4470	901
334	20240425	131200	393592475	4470	4470	4470	4470	3
335	20240425	131100	393579065	4465	4465	4465	4465	0
336	20240425	131000	393579065	4465	4465	4465	4465	0
337	20240425	130900	393579065	4465	4465	4465	4465	0
338	20240425	130800	393579065	4465	4465	4465	4465	208
339	20240425	130700	392650345	4465	4465	4465	4465	0
340	20240425	130600	392650345	4465	4465	4465	4465	0
341	20240425	130500	392650345	4465	4465	4465	4465	0
342	20240425	130400	392650345	4465	4465	4465	4465	10
343	20240425	130300	392605695	4470	4470	4470	4470	0
344	20240425	130200	392605695	4470	4470	4470	4470	0
345	20240425	130100	392605695	4470	4470	4470	4470	0
346	20240425	130000	392605695	4470	4470	4470	4470	0
347	20240425	125900	392605695	4470	4470	4470	4470	17
348	20240425	125800	392529705	4470	4465	4470	4465	401
349	20240425	125700	390739235	4470	4470	4470	4470	508
350	20240425	125600	388468475	4470	4470	4470	4470	0
351	20240425	125500	388468475	4470	4470	4470	4470	0
352	20240425	125400	388468475	4470	4470	4470	4470	31
353	20240425	125300	388329905	4470	4470	4470	4470	117
354	20240425	125200	387806915	4470	4470	4470	4470	4
355	20240425	125100	387789035	4470	4470	4470	4470	0
356	20240425	125000	387789035	4470	4470	4470	4470	0
357	20240425	124900	387789035	4470	4470	4470	4470	72
358	20240425	124800	387467195	4470	4465	4470	4465	2
359	20240425	124700	387458260	4475	4475	4475	4475	0
360	20240425	124600	387458260	4475	4475	4475	4475	0
361	20240425	124500	387458260	4475	4475	4475	4475	0
362	20240425	124400	387458260	4475	4475	4475	4475	559
363	20240425	124300	384956735	4470	4470	4470	4470	0
364	20240425	124200	384956735	4470	4460	4470	4460	3052
365	20240425	124100	371315045	4470	4470	4470	4470	0
366	20240425	124000	371315045	4470	4470	4470	4470	1
367	20240425	123900	371310575	4465	4465	4465	4465	1
368	20240425	123800	371306110	4460	4460	4465	4460	2084
369	20240425	123700	362004275	4460	4455	4460	4455	25
370	20240425	123600	361892820	4460	4460	4460	4460	1
371	20240425	123500	361888360	4460	4460	4460	4460	0
372	20240425	123400	361888360	4460	4455	4460	4455	432
373	20240425	123300	359962750	4455	4455	4455	4455	0
374	20240425	123200	359962750	4455	4455	4455	4455	0
375	20240425	123100	359962750	4455	4455	4455	4455	0
376	20240425	123000	359962750	4455	4455	4455	4455	12
377	20240425	122900	359909290	4460	4460	4460	4460	84
378	20240425	122800	359534650	4460	4460	4460	4460	0
379	20240425	122700	359534650	4460	4460	4460	4460	0
380	20240425	122600	359534650	4460	4460	4460	4460	7
381	20240425	122500	359503430	4460	4460	4460	4460	0
382	20240425	122400	359503430	4460	4460	4460	4460	0
383	20240425	122300	359503430	4460	4460	4460	4460	0
384	20240425	122200	359503430	4460	4460	4460	4460	0
385	20240425	122100	359503430	4460	4460	4460	4460	45
386	20240425	122000	359302730	4460	4460	4460	4460	0
387	20240425	121900	359302730	4460	4460	4460	4460	0
388	20240425	121800	359302730	4460	4460	4460	4460	0
389	20240425	121700	359302730	4460	4460	4460	4460	0
390	20240425	121600	359302730	4460	4460	4460	4460	0
391	20240425	121500	359302730	4460	4460	4460	4460	0
392	20240425	121400	359302730	4460	4460	4460	4460	0
393	20240425	121300	359302730	4460	4460	4460	4460	12
394	20240425	121200	359249210	4460	4455	4460	4455	203
395	20240425	121100	358344830	4460	4455	4460	4455	226
396	20240425	121000	357337930	4460	4460	4460	4460	1
397	20240425	120900	357333470	4460	4460	4460	4460	62
398	20240425	120800	357056950	4460	4460	4460	4460	0
399	20240425	120700	357056950	4460	4460	4460	4460	374
400	20240425	120600	355388910	4460	4460	4460	4455	2026
401	20240425	120500	346362820	4460	4460	4460	4460	0
402	20240425	120400	346362820	4460	4460	4460	4460	150
403	20240425	120300	345693820	4465	4465	4465	4465	0
404	20240425	120200	345693820	4465	4465	4465	4465	5
405	20240425	120100	345671495	4465	4465	4465	4465	2
406	20240425	120000	345662565	4465	4465	4465	4465	18
407	20240425	115900	345582195	4465	4465	4465	4465	1
408	20240425	115800	345577730	4465	4465	4465	4465	50
409	20240425	115700	345354480	4465	4465	4465	4465	99
410	20240425	115600	344912445	4465	4465	4465	4465	1
411	20240425	115500	344907980	4460	4460	4460	4460	0
412	20240425	115400	344907980	4460	4460	4460	4460	0
413	20240425	115300	344907980	4460	4460	4460	4460	4
414	20240425	115200	344890140	4465	4465	4465	4465	10
415	20240425	115100	344845490	4465	4465	4465	4465	0
416	20240425	115000	344845490	4465	4465	4465	4465	201
417	20240425	114900	343948025	4465	4465	4465	4465	0
418	20240425	114800	343948025	4465	4465	4465	4465	10
419	20240425	114700	343903375	4465	4460	4465	4460	555
420	20240425	114600	341428065	4465	4465	4465	4465	0
421	20240425	114500	341428065	4465	4465	4465	4465	0
422	20240425	114400	341428065	4465	4465	4465	4465	5
423	20240425	114300	341405740	4465	4465	4465	4465	11
424	20240425	114200	341356625	4465	4455	4465	4455	210
425	20240425	114100	340420975	4455	4455	4455	4455	0
426	20240425	114000	340420975	4455	4455	4455	4455	0
427	20240425	113900	340420975	4455	4455	4455	4455	0
428	20240425	113800	340420975	4455	4460	4460	4455	700
429	20240425	113700	337301170	4460	4460	4460	4460	0
430	20240425	113600	337301170	4460	4460	4460	4460	10
431	20240425	113500	337256570	4460	4460	4460	4460	0
432	20240425	113400	337256570	4460	4460	4460	4460	0
433	20240425	113300	337256570	4460	4460	4460	4460	0
434	20240425	113200	337256570	4460	4460	4460	4460	85
435	20240425	113100	336877470	4465	4465	4465	4465	32
436	20240425	113000	336734590	4470	4470	4470	4470	1
437	20240425	112900	336730120	4470	4470	4470	4470	4
438	20240425	112800	336712240	4470	4470	4470	4470	0
439	20240425	112700	336712240	4470	4470	4470	4470	10
440	20240425	112600	336667540	4470	4470	4470	4470	6
441	20240425	112500	336640720	4470	4470	4470	4470	0
442	20240425	112400	336640720	4470	4470	4470	4470	0
443	20240425	112300	336640720	4470	4470	4470	4470	1
444	20240425	112200	336636250	4470	4470	4470	4470	5
445	20240425	112100	336613900	4470	4470	4470	4470	0
446	20240425	112000	336613900	4470	4470	4470	4470	0
447	20240425	111900	336613900	4470	4465	4470	4465	500
448	20240425	111800	334379145	4465	4465	4465	4465	427
449	20240425	111700	332472590	4465	4465	4465	4465	14
450	20240425	111600	332410080	4465	4465	4465	4465	13
451	20240425	111500	332352035	4465	4465	4465	4465	1
452	20240425	111400	332347570	4465	4460	4465	4460	30
453	20240425	111300	332213625	4455	4455	4455	4455	0
454	20240425	111200	332213625	4455	4455	4455	4455	25
455	20240425	111100	332102250	4455	4455	4455	4455	0
456	20240425	111000	332102250	4455	4455	4455	4455	1000
457	20240425	110900	327647250	4455	4455	4455	4455	452
458	20240425	110800	325633590	4455	4455	4455	4455	17
459	20240425	110700	325557855	4455	4455	4455	4455	0
460	20240425	110600	325557855	4455	4465	4465	4455	63
461	20240425	110500	325276660	4465	4460	4465	4460	51
462	20240425	110400	325049195	4460	4460	4460	4460	437
463	20240425	110300	323100175	4460	4460	4460	4460	0
464	20240425	110200	323100175	4460	4465	4465	4460	38
465	20240425	110100	322930570	4465	4465	4465	4465	5
466	20240425	110000	322908245	4460	4460	4460	4460	0
467	20240425	105900	322908245	4460	4460	4460	4460	747
468	20240425	105800	319576625	4460	4460	4460	4460	21
469	20240425	105700	319482965	4460	4460	4460	4460	100
470	20240425	105600	319036965	4460	4460	4460	4460	10
471	20240425	105500	318992365	4460	4460	4460	4460	117
472	20240425	105400	318470545	4455	4460	4460	4455	332
473	20240425	105300	316991325	4460	4460	4460	4460	0
474	20240425	105200	316991325	4460	4460	4460	4460	0
475	20240425	105100	316991325	4460	4460	4460	4455	33
476	20240425	105000	316844260	4455	4455	4455	4455	0
477	20240425	104900	316844260	4455	4455	4455	4455	1000
478	20240425	104800	312389260	4460	4460	4460	4460	0
479	20240425	104700	312389260	4460	4460	4460	4460	1000
480	20240425	104600	307929260	4460	4460	4460	4460	1000
481	20240425	104500	303469260	4460	4460	4460	4460	15
482	20240425	104400	303402360	4460	4460	4460	4460	0
483	20240425	104300	303402360	4460	4460	4460	4460	0
484	20240425	104200	303402360	4460	4460	4460	4460	22
485	20240425	104100	303304240	4455	4455	4455	4455	0
486	20240425	104000	303304240	4455	4455	4455	4455	358
487	20240425	103900	301709350	4455	4455	4455	4455	340
488	20240425	103800	300194650	4455	4455	4455	4455	1506
489	20240425	103700	293485420	4455	4455	4455	4455	1148
490	20240425	103600	288371080	4455	4455	4455	4455	512
491	20240425	103500	286090120	4450	4455	4455	4450	253
492	20240425	103400	284963410	4455	4455	4455	4455	541
493	20240425	103300	282553255	4455	4455	4455	4455	0
494	20240425	103200	282553255	4455	4455	4455	4455	0
495	20240425	103100	282553255	4455	4455	4455	4455	0
496	20240425	103000	282553255	4455	4455	4455	4455	20
497	20240425	102900	282464155	4450	4450	4450	4450	0
498	20240425	102800	282464155	4450	4450	4450	4450	0
499	20240425	102700	282464155	4450	4450	4450	4450	0
500	20240425	102600	282464155	4450	4450	4450	4450	0
501	20240425	102500	282464155	4450	4450	4450	4450	0
502	20240425	102400	282464155	4450	4455	4455	4450	4000
503	20240425	102300	264661625	4455	4460	4460	4455	267
504	20240425	102200	263470975	4465	4465	4465	4465	0
505	20240425	102100	263470975	4465	4465	4465	4465	23
506	20240425	102000	263368280	4465	4465	4465	4465	209
507	20240425	101900	262435095	4460	4460	4460	4460	0
508	20240425	101800	262435095	4460	4460	4460	4460	25
509	20240425	101700	262323595	4460	4460	4460	4460	5
510	20240425	101600	262301295	4460	4460	4460	4460	100
511	20240425	101500	261855295	4455	4455	4455	4455	0
512	20240425	101400	261855295	4455	4460	4460	4455	32
513	20240425	101300	261712625	4460	4460	4460	4460	0
514	20240425	101200	261712625	4460	4460	4460	4460	516
515	20240425	101100	259411265	4460	4460	4460	4460	1300
516	20240425	101000	253613265	4460	4460	4460	4460	0
517	20240425	100900	253613265	4460	4455	4460	4455	504
518	20240425	100800	251366425	4460	4460	4465	4460	46
519	20240425	100700	251161225	4465	4465	4465	4465	73
520	20240425	100600	250835280	4465	4465	4465	4465	0
521	20240425	100500	250835280	4465	4465	4465	4465	0
522	20240425	100400	250835280	4465	4465	4465	4465	0
523	20240425	100300	250835280	4465	4465	4465	4465	35
524	20240425	100200	250679005	4465	4465	4465	4465	2
525	20240425	100100	250670075	4455	4455	4455	4455	0
526	20240425	100000	250670075	4455	4455	4455	4455	0
527	20240425	095900	250670075	4455	4455	4455	4455	280
528	20240425	095800	249422675	4455	4455	4455	4455	0
529	20240425	095700	249422675	4455	4455	4455	4455	0
530	20240425	095600	249422675	4455	4455	4455	4455	0
531	20240425	095500	249422675	4455	4455	4455	4455	0
532	20240425	095400	249422675	4455	4455	4455	4455	182
533	20240425	095300	248611865	4455	4455	4455	4455	0
534	20240425	095200	248611865	4455	4455	4455	4455	0
535	20240425	095100	248611865	4455	4455	4455	4455	0
536	20240425	095000	248611865	4455	4455	4455	4455	1
537	20240425	094900	248607410	4460	4465	4465	4460	361
538	20240425	094800	246997325	4465	4465	4465	4465	0
539	20240425	094700	246997325	4465	4465	4465	4465	12
540	20240425	094600	246943745	4465	4465	4465	4465	44
541	20240425	094500	246747285	4465	4465	4465	4465	1508
542	20240425	094400	240014065	4465	4460	4465	4460	8
543	20240425	094300	239978370	4460	4460	4460	4460	670
544	20240425	094200	236990170	4460	4460	4460	4460	9
545	20240425	094100	236950030	4455	4460	4460	4455	411
546	20240425	094000	235118970	4460	4460	4460	4460	0
547	20240425	093900	235118970	4460	4460	4460	4460	1502
548	20240425	093800	228420050	4460	4460	4460	4460	4
549	20240425	093700	228402210	4460	4460	4460	4460	2643
550	20240425	093600	216614430	4460	4455	4460	4455	343
551	20240425	093500	215086315	4460	4460	4460	4460	11
552	20240425	093400	215037255	4460	4450	4460	4445	4501
553	20240425	093300	195030070	4450	4455	4455	4450	2608
554	20240425	093200	183424275	4455	4455	4455	4455	0
555	20240425	093100	183424275	4455	4450	4455	4450	56
556	20240425	093000	183174825	4455	4460	4460	4455	577
557	20240425	092900	180604155	4455	4460	4460	4455	54
558	20240425	092800	180363560	4455	4455	4455	4455	0
559	20240425	092700	180363560	4455	4455	4455	4455	200
560	20240425	092600	179472560	4455	4455	4455	4455	22
561	20240425	092500	179374550	4460	4460	4460	4460	116
562	20240425	092400	178857190	4460	4460	4465	4460	276
563	20240425	092300	177626200	4460	4460	4460	4460	0
564	20240425	092200	177626200	4460	4455	4460	4455	501
565	20240425	092100	175394240	4455	4455	4455	4455	8
566	20240425	092000	175358600	4465	4465	4465	4465	0
567	20240425	091900	175358600	4465	4455	4465	4455	1672
568	20240425	091800	167909760	4455	4460	4460	4455	4071
569	20240425	091700	149760600	4450	4450	4450	4450	2233
570	20240425	091600	139823750	4450	4440	4450	4440	2054
571	20240425	091500	130693470	4450	4450	4450	4440	431
572	20240425	091400	128779525	4450	4440	4450	4440	9
573	20240425	091300	128739495	4450	4450	4450	4450	14
574	20240425	091200	128677195	4435	4435	4435	4435	171
575	20240425	091100	127918810	4435	4450	4450	4435	4201
576	20240425	091000	109287360	4435	4440	4450	4435	3297
577	20240425	090900	94648755	4450	4450	4450	4450	20
578	20240425	090800	94559755	4440	4450	4450	4440	2152
579	20240425	090700	85000380	4450	4455	4455	4450	600
580	20240425	090600	82329880	4460	4450	4460	4450	33
581	20240425	090500	82182710	4455	4460	4460	4455	494
582	20240425	090400	79980620	4460	4460	4460	4460	62
583	20240425	090300	79704100	4460	4450	4460	4445	5014
584	20240425	090200	57414385	4455	4450	4455	4450	948
585	20240425	090100	53192400	4455	4460	4460	4455	100
586	20240425	090000	52746875	4455	4435	4455	4435	11885