KissMeData/033530/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191600	433517990	5940	5940	5940	5940	3643
3	20240425	191500	433517990	5940	5940	5940	5940	0
4	20240425	191400	433517990	5940	5940	5940	5940	0
5	20240425	191300	433517990	5940	5940	5940	5940	0
6	20240425	191200	433517990	5940	5940	5940	5940	0
7	20240425	191100	433517990	5940	5940	5940	5940	0
8	20240425	191000	433517990	5940	5940	5940	5940	0
9	20240425	190900	433517990	5940	5940	5940	5940	0
10	20240425	190800	433517990	5940	5940	5940	5940	0
11	20240425	190700	433517990	5940	5940	5940	5940	0
12	20240425	190600	433517990	5940	5940	5940	5940	0
13	20240425	190500	433517990	5940	5940	5940	5940	0
14	20240425	190400	433517990	5940	5940	5940	5940	0
15	20240425	190300	433517990	5940	5940	5940	5940	0
16	20240425	190200	433517990	5940	5940	5940	5940	0
17	20240425	190100	433517990	5940	5940	5940	5940	0
18	20240425	190000	433517990	5940	5940	5940	5940	0
19	20240425	185900	433517990	5940	5940	5940	5940	0
20	20240425	185800	433517990	5940	5940	5940	5940	0
21	20240425	185700	433517990	5940	5940	5940	5940	0
22	20240425	185600	433517990	5940	5940	5940	5940	0
23	20240425	185500	433517990	5940	5940	5940	5940	0
24	20240425	185400	433517990	5940	5940	5940	5940	0
25	20240425	185300	433517990	5940	5940	5940	5940	0
26	20240425	185200	433517990	5940	5940	5940	5940	0
27	20240425	185100	433517990	5940	5940	5940	5940	0
28	20240425	185000	433517990	5940	5940	5940	5940	0
29	20240425	184900	433517990	5940	5940	5940	5940	0
30	20240425	184800	433517990	5940	5940	5940	5940	0
31	20240425	184700	433517990	5940	5940	5940	5940	0
32	20240425	184600	433517990	5940	5940	5940	5940	3643
33	20240425	184500	433517990	5940	5940	5940	5940	0
34	20240425	184400	433517990	5940	5940	5940	5940	0
35	20240425	184300	433517990	5940	5940	5940	5940	0
36	20240425	184200	433517990	5940	5940	5940	5940	0
37	20240425	184100	433517990	5940	5940	5940	5940	0
38	20240425	184000	433517990	5940	5940	5940	5940	0
39	20240425	183900	433517990	5940	5940	5940	5940	0
40	20240425	183800	433517990	5940	5940	5940	5940	0
41	20240425	183700	433517990	5940	5940	5940	5940	0
42	20240425	183600	433517990	5940	5940	5940	5940	0
43	20240425	183500	433517990	5940	5940	5940	5940	0
44	20240425	183400	433517990	5940	5940	5940	5940	0
45	20240425	183300	433517990	5940	5940	5940	5940	0
46	20240425	183200	433517990	5940	5940	5940	5940	0
47	20240425	183100	433517990	5940	5940	5940	5940	0
48	20240425	183000	433517990	5940	5940	5940	5940	0
49	20240425	182900	433517990	5940	5940	5940	5940	0
50	20240425	182800	433517990	5940	5940	5940	5940	0
51	20240425	182700	433517990	5940	5940	5940	5940	0
52	20240425	182600	433517990	5940	5940	5940	5940	0
53	20240425	182500	433517990	5940	5940	5940	5940	0
54	20240425	182400	433517990	5940	5940	5940	5940	0
55	20240425	182300	433517990	5940	5940	5940	5940	0
56	20240425	182200	433517990	5940	5940	5940	5940	0
57	20240425	182100	433517990	5940	5940	5940	5940	0
58	20240425	182000	433517990	5940	5940	5940	5940	0
59	20240425	181900	433517990	5940	5940	5940	5940	0
60	20240425	181800	433517990	5940	5940	5940	5940	0
61	20240425	181700	433517990	5940	5940	5940	5940	0
62	20240425	181600	433517990	5940	5940	5940	5940	3643
63	20240425	181500	433517990	5940	5940	5940	5940	0
64	20240425	181400	433517990	5940	5940	5940	5940	0
65	20240425	181300	433517990	5940	5940	5940	5940	0
66	20240425	181200	433517990	5940	5940	5940	5940	0
67	20240425	181100	433517990	5940	5940	5940	5940	0
68	20240425	181000	433517990	5940	5940	5940	5940	0
69	20240425	180900	433517990	5940	5940	5940	5940	0
70	20240425	180800	433517990	5940	5940	5940	5940	0
71	20240425	180700	433517990	5940	5940	5940	5940	0
72	20240425	180600	433517990	5940	5940	5940	5940	0
73	20240425	180500	433517990	5940	5940	5940	5940	0
74	20240425	180400	433517990	5940	5940	5940	5940	0
75	20240425	180300	433517990	5940	5940	5940	5940	0
76	20240425	180200	433517990	5940	5940	5940	5940	0
77	20240425	180100	433517990	5940	5940	5940	5940	0
78	20240425	180000	433517990	5940	5940	5940	5940	0
79	20240425	175900	433517990	5940	5940	5940	5940	0
80	20240425	175800	433517990	5940	5940	5940	5940	0
81	20240425	175700	433517990	5940	5940	5940	5940	0
82	20240425	175600	433517990	5940	5940	5940	5940	0
83	20240425	175500	433517990	5940	5940	5940	5940	0
84	20240425	175400	433517990	5940	5940	5940	5940	0
85	20240425	175300	433517990	5940	5940	5940	5940	0
86	20240425	175200	433517990	5940	5940	5940	5940	0
87	20240425	175100	433517990	5940	5940	5940	5940	0
88	20240425	175000	433517990	5940	5940	5940	5940	0
89	20240425	174900	433517990	5940	5940	5940	5940	0
90	20240425	174800	433517990	5940	5940	5940	5940	0
91	20240425	174700	433517990	5940	5940	5940	5940	0
92	20240425	174600	433517990	5940	5940	5940	5940	3643
93	20240425	174500	433517990	5940	5940	5940	5940	0
94	20240425	174400	433517990	5940	5940	5940	5940	0
95	20240425	174300	433517990	5940	5940	5940	5940	0
96	20240425	174200	433517990	5940	5940	5940	5940	0
97	20240425	174100	433517990	5940	5940	5940	5940	0
98	20240425	174000	433517990	5940	5940	5940	5940	0
99	20240425	173900	433517990	5940	5940	5940	5940	0
100	20240425	173800	433517990	5940	5940	5940	5940	0
101	20240425	173700	433517990	5940	5940	5940	5940	0
102	20240425	173600	433517990	5940	5940	5940	5940	0
103	20240425	173500	433517990	5940	5940	5940	5940	0
104	20240425	173400	433517990	5940	5940	5940	5940	0
105	20240425	173300	433517990	5940	5940	5940	5940	0
106	20240425	173200	433517990	5940	5940	5940	5940	0
107	20240425	173100	433517990	5940	5940	5940	5940	0
108	20240425	173000	433517990	5940	5940	5940	5940	0
109	20240425	172900	433517990	5940	5940	5940	5940	0
110	20240425	172800	433517990	5940	5940	5940	5940	0
111	20240425	172700	433517990	5940	5940	5940	5940	0
112	20240425	172600	433517990	5940	5940	5940	5940	0
113	20240425	172500	433517990	5940	5940	5940	5940	0
114	20240425	172400	433517990	5940	5940	5940	5940	0
115	20240425	172300	433517990	5940	5940	5940	5940	0
116	20240425	172200	433517990	5940	5940	5940	5940	0
117	20240425	172100	433517990	5940	5940	5940	5940	0
118	20240425	172000	433517990	5940	5940	5940	5940	0
119	20240425	171900	433517990	5940	5940	5940	5940	0
120	20240425	171800	433517990	5940	5940	5940	5940	0
121	20240425	171700	433517990	5940	5940	5940	5940	0
122	20240425	171600	433517990	5940	5940	5940	5940	3643
123	20240425	171500	433517990	5940	5940	5940	5940	0
124	20240425	171400	433517990	5940	5940	5940	5940	0
125	20240425	171300	433517990	5940	5940	5940	5940	0
126	20240425	171200	433517990	5940	5940	5940	5940	0
127	20240425	171100	433517990	5940	5940	5940	5940	0
128	20240425	171000	433517990	5940	5940	5940	5940	0
129	20240425	170900	433517990	5940	5940	5940	5940	0
130	20240425	170800	433517990	5940	5940	5940	5940	0
131	20240425	170700	433517990	5940	5940	5940	5940	0
132	20240425	170600	433517990	5940	5940	5940	5940	0
133	20240425	170500	433517990	5940	5940	5940	5940	0
134	20240425	170400	433517990	5940	5940	5940	5940	0
135	20240425	170300	433517990	5940	5940	5940	5940	0
136	20240425	170200	433517990	5940	5940	5940	5940	0
137	20240425	170100	433517990	5940	5940	5940	5940	0
138	20240425	170000	433517990	5940	5940	5940	5940	0
139	20240425	165900	433517990	5940	5940	5940	5940	0
140	20240425	165800	433517990	5940	5940	5940	5940	0
141	20240425	165700	433517990	5940	5940	5940	5940	0
142	20240425	165600	433517990	5940	5940	5940	5940	0
143	20240425	165500	433517990	5940	5940	5940	5940	0
144	20240425	165400	433517990	5940	5940	5940	5940	0
145	20240425	165300	433517990	5940	5940	5940	5940	0
146	20240425	165200	433517990	5940	5940	5940	5940	0
147	20240425	165100	433517990	5940	5940	5940	5940	0
148	20240425	165000	433517990	5940	5940	5940	5940	0
149	20240425	164900	433517990	5940	5940	5940	5940	0
150	20240425	164800	433517990	5940	5940	5940	5940	0
151	20240425	164700	433517990	5940	5940	5940	5940	0
152	20240425	164600	433517990	5940	5940	5940	5940	3643
153	20240425	164500	433517990	5940	5940	5940	5940	0
154	20240425	164400	433517990	5940	5940	5940	5940	0
155	20240425	164300	433517990	5940	5940	5940	5940	0
156	20240425	164200	433517990	5940	5940	5940	5940	0
157	20240425	164100	433517990	5940	5940	5940	5940	0
158	20240425	164000	433517990	5940	5940	5940	5940	0
159	20240425	163900	433517990	5940	5940	5940	5940	0
160	20240425	163800	433517990	5940	5940	5940	5940	0
161	20240425	163700	433517990	5940	5940	5940	5940	0
162	20240425	163600	433517990	5940	5940	5940	5940	0
163	20240425	163500	433517990	5940	5940	5940	5940	0
164	20240425	163400	433517990	5940	5940	5940	5940	0
165	20240425	163300	433517990	5940	5940	5940	5940	0
166	20240425	163200	433517990	5940	5940	5940	5940	0
167	20240425	163100	433517990	5940	5940	5940	5940	0
168	20240425	163000	433517990	5940	5940	5940	5940	0
169	20240425	162900	433517990	5940	5940	5940	5940	0
170	20240425	162800	433517990	5940	5940	5940	5940	0
171	20240425	162700	433517990	5940	5940	5940	5940	0
172	20240425	162600	433517990	5940	5940	5940	5940	0
173	20240425	162500	433517990	5940	5940	5940	5940	0
174	20240425	162400	433517990	5940	5940	5940	5940	0
175	20240425	162300	433517990	5940	5940	5940	5940	0
176	20240425	162200	433517990	5940	5940	5940	5940	0
177	20240425	162100	433517990	5940	5940	5940	5940	0
178	20240425	162000	433517990	5940	5940	5940	5940	0
179	20240425	161900	433517990	5940	5940	5940	5940	0
180	20240425	161800	433517990	5940	5940	5940	5940	0
181	20240425	161700	433517990	5940	5940	5940	5940	0
182	20240425	161600	433517990	5940	5940	5940	5940	3643
183	20240425	161500	433517990	5940	5940	5940	5940	0
184	20240425	161400	433517990	5940	5940	5940	5940	0
185	20240425	161300	433517990	5940	5940	5940	5940	0
186	20240425	161200	433517990	5940	5940	5940	5940	0
187	20240425	161100	433517990	5940	5940	5940	5940	0
188	20240425	161000	433517990	5940	5940	5940	5940	0
189	20240425	160900	433517990	5940	5940	5940	5940	0
190	20240425	160800	433517990	5940	5940	5940	5940	0
191	20240425	160700	433517990	5940	5940	5940	5940	0
192	20240425	160600	433517990	5940	5940	5940	5940	0
193	20240425	160500	433517990	5940	5940	5940	5940	0
194	20240425	160400	433517990	5940	5940	5940	5940	0
195	20240425	160300	433517990	5940	5940	5940	5940	0
196	20240425	160200	433517990	5940	5940	5940	5940	0
197	20240425	160100	433517990	5940	5940	5940	5940	0
198	20240425	160000	433517990	5940	5940	5940	5940	0
199	20240425	155900	433517990	5940	5940	5940	5940	0
200	20240425	155800	433517990	5940	5940	5940	5940	0
201	20240425	155700	433517990	5940	5940	5940	5940	0
202	20240425	155600	433517990	5940	5940	5940	5940	0
203	20240425	155500	433517990	5940	5940	5940	5940	0
204	20240425	155400	433517990	5940	5940	5940	5940	0
205	20240425	155300	433517990	5940	5940	5940	5940	0
206	20240425	155200	433517990	5940	5940	5940	5940	0
207	20240425	155100	433517990	5940	5940	5940	5940	0
208	20240425	155000	433517990	5940	5940	5940	5940	0
209	20240425	154900	433517990	5940	5940	5940	5940	0
210	20240425	154800	433517990	5940	5940	5940	5940	0
211	20240425	154700	433517990	5940	5940	5940	5940	0
212	20240425	154600	433517990	5940	5940	5940	5940	3643
213	20240425	154500	433517990	5940	5940	5940	5940	0
214	20240425	154400	433517990	5940	5940	5940	5940	0
215	20240425	154300	433517990	5940	5940	5940	5940	0
216	20240425	154200	433517990	5940	5940	5940	5940	0
217	20240425	154100	433517990	5940	5940	5940	5940	0
218	20240425	154000	433517990	5940	5940	5940	5940	0
219	20240425	153900	433517990	5940	5940	5940	5940	0
220	20240425	153800	433517990	5940	5940	5940	5940	0
221	20240425	153700	433517990	5940	5940	5940	5940	0
222	20240425	153600	433517990	5940	5940	5940	5940	0
223	20240425	153500	433517990	5940	5940	5940	5940	0
224	20240425	153400	433517990	5940	5940	5940	5940	0
225	20240425	153300	433517990	5940	5940	5940	5940	0
226	20240425	153200	433517990	5940	5940	5940	5940	0
227	20240425	153100	433517990	5940	5940	5940	5940	0
228	20240425	153000	433517990	5940	5940	5940	5940	3643
229	20240425	152900	411878570	5940	5940	5940	5940	0
230	20240425	152800	411878570	5940	5940	5940	5940	0
231	20240425	152700	411878570	5940	5940	5940	5940	0
232	20240425	152600	411878570	5940	5940	5940	5940	0
233	20240425	152500	411878570	5940	5940	5940	5940	0
234	20240425	152400	411878570	5940	5940	5940	5940	0
235	20240425	152300	411878570	5940	5940	5940	5940	0
236	20240425	152200	411878570	5940	5940	5940	5940	0
237	20240425	152100	411878570	5940	5940	5940	5940	0
238	20240425	152000	411878570	5940	5940	5940	5940	0
239	20240425	151900	411878570	5940	5880	5940	5860	5951
240	20240425	151800	376848040	5880	5890	5900	5880	312
241	20240425	151700	375011290	5900	5890	5900	5890	701
242	20240425	151600	370878400	5890	5920	5920	5890	1253
243	20240425	151500	363463300	5920	5910	5970	5880	15196
244	20240425	151400	273255220	5930	5850	5940	5850	7377
245	20240425	151300	229754030	5830	5840	5850	5830	802
246	20240425	151200	225068600	5840	5840	5840	5840	1
247	20240425	151100	225062760	5840	5840	5840	5840	600
248	20240425	151000	221558760	5840	5830	5840	5830	334
249	20240425	150900	219608540	5840	5840	5840	5840	0
250	20240425	150800	219608540	5840	5840	5840	5840	102
251	20240425	150700	219012860	5840	5840	5840	5840	856
252	20240425	150600	214013820	5840	5840	5840	5840	0
253	20240425	150500	214013820	5840	5840	5840	5840	1
254	20240425	150400	214007980	5830	5830	5830	5830	0
255	20240425	150300	214007980	5830	5830	5830	5830	35
256	20240425	150200	213803930	5830	5830	5830	5830	0
257	20240425	150100	213803930	5830	5830	5830	5830	0
258	20240425	150000	213803930	5830	5830	5830	5830	0
259	20240425	145900	213803930	5830	5830	5830	5830	0
260	20240425	145800	213803930	5830	5830	5830	5830	0
261	20240425	145700	213803930	5830	5830	5830	5830	2
262	20240425	145600	213792270	5840	5840	5840	5840	0
263	20240425	145500	213792270	5840	5840	5840	5840	0
264	20240425	145400	213792270	5840	5840	5840	5840	0
265	20240425	145300	213792270	5840	5840	5840	5840	0
266	20240425	145200	213792270	5840	5840	5840	5840	10
267	20240425	145100	213733870	5840	5840	5840	5840	0
268	20240425	145000	213733870	5840	5840	5840	5840	0
269	20240425	144900	213733870	5840	5840	5840	5840	1
270	20240425	144800	213728030	5830	5830	5830	5830	288
271	20240425	144700	212048990	5830	5840	5840	5830	293
272	20240425	144600	210340750	5830	5830	5830	5830	73
273	20240425	144500	209915160	5820	5820	5820	5820	16
274	20240425	144400	209822040	5830	5830	5830	5830	3
275	20240425	144300	209804550	5830	5830	5830	5830	0
276	20240425	144200	209804550	5830	5830	5830	5830	0
277	20240425	144100	209804550	5830	5830	5830	5830	30
278	20240425	144000	209629650	5830	5830	5830	5830	0
279	20240425	143900	209629650	5830	5830	5830	5830	0
280	20240425	143800	209629650	5830	5830	5830	5830	20
281	20240425	143700	209513050	5830	5820	5830	5820	2014
282	20240425	143600	197771730	5820	5820	5820	5820	10
283	20240425	143500	197713530	5820	5820	5820	5820	200
284	20240425	143400	196549530	5810	5810	5810	5810	0
285	20240425	143300	196549530	5810	5810	5810	5810	215
286	20240425	143200	195300380	5820	5820	5820	5820	0
287	20240425	143100	195300380	5820	5820	5820	5820	0
288	20240425	143000	195300380	5820	5810	5820	5810	484
289	20240425	142900	192486500	5800	5810	5810	5800	56
290	20240425	142800	192161620	5800	5800	5800	5800	0
291	20240425	142700	192161620	5800	5800	5800	5800	0
292	20240425	142600	192161620	5800	5800	5800	5800	0
293	20240425	142500	192161620	5800	5800	5800	5800	0
294	20240425	142400	192161620	5800	5800	5800	5800	0
295	20240425	142300	192161620	5800	5800	5800	5800	0
296	20240425	142200	192161620	5800	5800	5800	5800	0
297	20240425	142100	192161620	5800	5800	5800	5800	0
298	20240425	142000	192161620	5800	5800	5800	5800	3000
299	20240425	141900	174761620	5810	5810	5810	5810	220
300	20240425	141800	173483420	5830	5830	5830	5830	1
301	20240425	141700	173477590	5840	5840	5840	5840	1
302	20240425	141600	173471750	5800	5800	5800	5800	0
303	20240425	141500	173471750	5800	5830	5830	5800	2182
304	20240425	141400	160802150	5830	5830	5830	5830	0
305	20240425	141300	160802150	5830	5830	5830	5830	0
306	20240425	141200	160802150	5830	5830	5830	5830	0
307	20240425	141100	160802150	5830	5830	5830	5830	40
308	20240425	141000	160568950	5840	5840	5840	5840	0
309	20240425	140900	160568950	5840	5840	5840	5840	0
310	20240425	140800	160568950	5840	5840	5840	5840	6
311	20240425	140700	160533910	5810	5810	5810	5810	250
312	20240425	140600	159081410	5810	5810	5810	5810	50
313	20240425	140500	158790910	5810	5810	5810	5810	0
314	20240425	140400	158790910	5810	5810	5810	5810	50
315	20240425	140300	158500410	5810	5810	5810	5810	0
316	20240425	140200	158500410	5810	5810	5810	5810	0
317	20240425	140100	158500410	5810	5810	5810	5810	0
318	20240425	140000	158500410	5810	5810	5810	5810	0
319	20240425	135900	158500410	5810	5810	5810	5810	0
320	20240425	135800	158500410	5810	5820	5820	5810	600
321	20240425	135700	155010110	5820	5820	5820	5820	0
322	20240425	135600	155010110	5820	5820	5820	5820	7
323	20240425	135500	154969370	5840	5840	5840	5840	342
324	20240425	135400	152972090	5840	5840	5840	5840	0
325	20240425	135300	152972090	5840	5840	5840	5840	0
326	20240425	135200	152972090	5840	5840	5840	5840	0
327	20240425	135100	152972090	5840	5840	5840	5840	0
328	20240425	135000	152972090	5840	5830	5840	5830	3
329	20240425	134900	152954590	5830	5830	5830	5830	141
330	20240425	134800	152132560	5840	5840	5840	5840	0
331	20240425	134700	152132560	5840	5840	5840	5840	0
332	20240425	134600	152132560	5840	5840	5840	5840	0
333	20240425	134500	152132560	5840	5840	5840	5840	0
334	20240425	134400	152132560	5840	5840	5840	5840	0
335	20240425	134300	152132560	5840	5840	5840	5840	0
336	20240425	134200	152132560	5840	5840	5840	5840	0
337	20240425	134100	152132560	5840	5840	5840	5840	0
338	20240425	134000	152132560	5840	5840	5840	5840	0
339	20240425	133900	152132560	5840	5840	5840	5840	0
340	20240425	133800	152132560	5840	5840	5840	5840	0
341	20240425	133700	152132560	5840	5840	5840	5840	49
342	20240425	133600	151846400	5840	5840	5840	5840	0
343	20240425	133500	151846400	5840	5840	5840	5840	0
344	20240425	133400	151846400	5840	5840	5840	5840	0
345	20240425	133300	151846400	5840	5840	5840	5840	99
346	20240425	133200	151268240	5840	5840	5840	5840	0
347	20240425	133100	151268240	5840	5840	5840	5840	92
348	20240425	133000	150730960	5840	5840	5840	5840	0
349	20240425	132900	150730960	5840	5840	5840	5840	0
350	20240425	132800	150730960	5840	5840	5840	5840	0
351	20240425	132700	150730960	5840	5840	5840	5840	0
352	20240425	132600	150730960	5840	5840	5840	5840	40
353	20240425	132500	150497360	5840	5840	5840	5840	53
354	20240425	132400	150187840	5840	5840	5840	5840	0
355	20240425	132300	150187840	5840	5840	5840	5840	0
356	20240425	132200	150187840	5840	5840	5840	5840	0
357	20240425	132100	150187840	5840	5840	5840	5840	0
358	20240425	132000	150187840	5840	5840	5840	5840	0
359	20240425	131900	150187840	5840	5840	5840	5840	0
360	20240425	131800	150187840	5840	5840	5840	5840	0
361	20240425	131700	150187840	5840	5840	5840	5840	0
362	20240425	131600	150187840	5840	5840	5840	5840	0
363	20240425	131500	150187840	5840	5840	5840	5840	0
364	20240425	131400	150187840	5840	5840	5840	5840	0
365	20240425	131300	150187840	5840	5840	5840	5840	0
366	20240425	131200	150187840	5840	5840	5840	5840	187
367	20240425	131100	149095760	5850	5850	5850	5850	1
368	20240425	131000	149089910	5850	5850	5850	5850	1
369	20240425	130900	149084060	5850	5850	5850	5850	0
370	20240425	130800	149084060	5850	5850	5850	5850	0
371	20240425	130700	149084060	5850	5850	5850	5850	0
372	20240425	130600	149084060	5850	5850	5850	5850	34
373	20240425	130500	148885160	5850	5850	5850	5850	62
374	20240425	130400	148522460	5850	5850	5850	5850	0
375	20240425	130300	148522460	5850	5850	5850	5850	0
376	20240425	130200	148522460	5850	5850	5850	5850	0
377	20240425	130100	148522460	5850	5850	5850	5850	10
378	20240425	130000	148463960	5850	5850	5850	5850	0
379	20240425	125900	148463960	5850	5850	5850	5850	0
380	20240425	125800	148463960	5850	5850	5850	5850	0
381	20240425	125700	148463960	5850	5850	5850	5850	0
382	20240425	125600	148463960	5850	5850	5850	5850	0
383	20240425	125500	148463960	5850	5850	5850	5850	0
384	20240425	125400	148463960	5850	5850	5850	5850	1
385	20240425	125300	148458110	5830	5830	5830	5830	0
386	20240425	125200	148458110	5830	5830	5830	5830	0
387	20240425	125100	148458110	5830	5830	5830	5830	0
388	20240425	125000	148458110	5830	5830	5830	5830	0
389	20240425	124900	148458110	5830	5830	5830	5830	109
390	20240425	124800	147822640	5830	5830	5830	5830	0
391	20240425	124700	147822640	5830	5830	5830	5830	0
392	20240425	124600	147822640	5830	5830	5830	5830	0
393	20240425	124500	147822640	5830	5830	5830	5830	0
394	20240425	124400	147822640	5830	5830	5830	5830	0
395	20240425	124300	147822640	5830	5830	5830	5830	0
396	20240425	124200	147822640	5830	5830	5830	5830	0
397	20240425	124100	147822640	5830	5830	5830	5830	0
398	20240425	124000	147822640	5830	5830	5830	5830	0
399	20240425	123900	147822640	5830	5830	5830	5830	0
400	20240425	123800	147822640	5830	5830	5830	5830	4
401	20240425	123700	147799320	5830	5830	5830	5830	780
402	20240425	123600	143251920	5850	5850	5850	5850	0
403	20240425	123500	143251920	5850	5850	5850	5850	0
404	20240425	123400	143251920	5850	5850	5850	5850	0
405	20240425	123300	143251920	5850	5850	5850	5850	0
406	20240425	123200	143251920	5850	5850	5850	5850	0
407	20240425	123100	143251920	5850	5850	5850	5850	0
408	20240425	123000	143251920	5850	5850	5850	5850	0
409	20240425	122900	143251920	5850	5850	5850	5850	0
410	20240425	122800	143251920	5850	5850	5850	5850	4
411	20240425	122700	143228520	5850	5850	5850	5850	0
412	20240425	122600	143228520	5850	5850	5850	5850	0
413	20240425	122500	143228520	5850	5850	5850	5850	0
414	20240425	122400	143228520	5850	5850	5850	5850	0
415	20240425	122300	143228520	5850	5850	5850	5850	0
416	20240425	122200	143228520	5850	5850	5850	5850	0
417	20240425	122100	143228520	5850	5850	5850	5850	0
418	20240425	122000	143228520	5850	5850	5850	5850	7
419	20240425	121900	143187570	5850	5850	5850	5850	0
420	20240425	121800	143187570	5850	5850	5850	5850	3
421	20240425	121700	143170020	5850	5850	5850	5850	0
422	20240425	121600	143170020	5850	5850	5850	5850	67
423	20240425	121500	142778070	5840	5840	5840	5840	0
424	20240425	121400	142778070	5840	5840	5840	5840	50
425	20240425	121300	142486070	5850	5850	5850	5850	5
426	20240425	121200	142456820	5850	5850	5850	5850	0
427	20240425	121100	142456820	5850	5850	5850	5850	99
428	20240425	121000	141877670	5850	5850	5850	5850	0
429	20240425	120900	141877670	5850	5850	5850	5850	0
430	20240425	120800	141877670	5850	5850	5850	5850	0
431	20240425	120700	141877670	5850	5850	5850	5850	0
432	20240425	120600	141877670	5850	5850	5850	5850	0
433	20240425	120500	141877670	5850	5850	5850	5850	0
434	20240425	120400	141877670	5850	5850	5850	5850	0
435	20240425	120300	141877670	5850	5850	5850	5850	0
436	20240425	120200	141877670	5850	5850	5850	5850	0
437	20240425	120100	141877670	5850	5850	5850	5850	1
438	20240425	120000	141871820	5850	5850	5850	5850	1
439	20240425	115900	141865970	5830	5830	5830	5830	2
440	20240425	115800	141854310	5830	5830	5830	5830	0
441	20240425	115700	141854310	5830	5830	5830	5830	100
442	20240425	115600	141271310	5850	5850	5850	5850	0
443	20240425	115500	141271310	5850	5850	5850	5850	0
444	20240425	115400	141271310	5850	5850	5850	5850	1
445	20240425	115300	141265460	5830	5830	5830	5830	0
446	20240425	115200	141265460	5830	5830	5830	5830	490
447	20240425	115100	138408760	5850	5850	5850	5850	0
448	20240425	115000	138408760	5850	5850	5850	5850	0
449	20240425	114900	138408760	5850	5850	5850	5850	0
450	20240425	114800	138408760	5850	5850	5850	5850	44
451	20240425	114700	138151360	5850	5850	5850	5830	629
452	20240425	114600	134481070	5860	5860	5860	5860	0
453	20240425	114500	134481070	5860	5860	5860	5860	0
454	20240425	114400	134481070	5860	5860	5860	5860	0
455	20240425	114300	134481070	5860	5860	5860	5860	0
456	20240425	114200	134481070	5860	5850	5860	5850	32
457	20240425	114100	134293860	5850	5850	5850	5850	0
458	20240425	114000	134293860	5850	5850	5850	5850	0
459	20240425	113900	134293860	5850	5850	5850	5850	40
460	20240425	113800	134059860	5850	5850	5850	5850	1
461	20240425	113700	134054010	5860	5850	5860	5850	92
462	20240425	113600	133515800	5840	5830	5840	5830	5108
463	20240425	113500	103712750	5830	5830	5830	5830	0
464	20240425	113400	103712750	5830	5830	5830	5830	0
465	20240425	113300	103712750	5830	5830	5830	5830	0
466	20240425	113200	103712750	5830	5830	5830	5830	5
467	20240425	113100	103683600	5830	5830	5830	5830	5
468	20240425	113000	103654450	5830	5830	5830	5830	100
469	20240425	112900	103071450	5830	5830	5830	5830	1
470	20240425	112800	103065620	5830	5830	5830	5830	0
471	20240425	112700	103065620	5830	5830	5830	5830	200
472	20240425	112600	101899620	5830	5830	5830	5830	0
473	20240425	112500	101899620	5830	5830	5830	5830	0
474	20240425	112400	101899620	5830	5830	5830	5830	1
475	20240425	112300	101893790	5830	5830	5830	5830	0
476	20240425	112200	101893790	5830	5830	5830	5830	0
477	20240425	112100	101893790	5830	5830	5830	5830	1
478	20240425	112000	101887960	5830	5830	5830	5830	1
479	20240425	111900	101882130	5810	5810	5810	5810	0
480	20240425	111800	101882130	5810	5810	5810	5810	1
481	20240425	111700	101876320	5830	5830	5830	5830	0
482	20240425	111600	101876320	5830	5830	5830	5830	4
483	20240425	111500	101853000	5830	5830	5830	5830	0
484	20240425	111400	101853000	5830	5830	5830	5830	0
485	20240425	111300	101853000	5830	5830	5830	5830	1
486	20240425	111200	101847170	5810	5810	5810	5810	0
487	20240425	111100	101847170	5810	5810	5810	5810	0
488	20240425	111000	101847170	5810	5810	5810	5810	0
489	20240425	110900	101847170	5810	5810	5810	5810	50
490	20240425	110800	101556670	5830	5830	5830	5830	0
491	20240425	110700	101556670	5830	5830	5830	5830	0
492	20240425	110600	101556670	5830	5830	5830	5830	0
493	20240425	110500	101556670	5830	5830	5830	5830	0
494	20240425	110400	101556670	5830	5830	5830	5830	0
495	20240425	110300	101556670	5830	5830	5830	5830	1
496	20240425	110200	101550840	5830	5830	5830	5830	0
497	20240425	110100	101550840	5830	5830	5830	5830	1
498	20240425	110000	101545010	5830	5830	5830	5830	19
499	20240425	105900	101434240	5830	5830	5830	5830	1
500	20240425	105800	101428410	5800	5810	5810	5800	200
501	20240425	105700	100267490	5810	5820	5820	5810	600
502	20240425	105600	96781470	5810	5810	5810	5810	0
503	20240425	105500	96781470	5810	5810	5810	5810	0
504	20240425	105400	96781470	5810	5820	5820	5810	28
505	20240425	105300	96618760	5830	5830	5830	5830	0
506	20240425	105200	96618760	5830	5830	5830	5830	0
507	20240425	105100	96618760	5830	5830	5830	5830	2
508	20240425	105000	96607100	5830	5830	5830	5830	0
509	20240425	104900	96607100	5830	5830	5830	5830	0
510	20240425	104800	96607100	5830	5830	5830	5830	1
511	20240425	104700	96601270	5810	5810	5810	5810	0
512	20240425	104600	96601270	5810	5810	5810	5810	0
513	20240425	104500	96601270	5810	5820	5820	5810	1997
514	20240425	104400	84997850	5830	5830	5830	5830	15
515	20240425	104300	84910400	5830	5830	5830	5830	0
516	20240425	104200	84910400	5830	5830	5830	5830	10
517	20240425	104100	84852100	5820	5820	5820	5820	0
518	20240425	104000	84852100	5820	5820	5820	5820	0
519	20240425	103900	84852100	5820	5820	5820	5820	34
520	20240425	103800	84654220	5820	5820	5820	5820	0
521	20240425	103700	84654220	5820	5820	5820	5820	100
522	20240425	103600	84072220	5820	5820	5820	5820	0
523	20240425	103500	84072220	5820	5820	5820	5820	0
524	20240425	103400	84072220	5820	5820	5820	5820	40
525	20240425	103300	83839420	5820	5820	5820	5820	10
526	20240425	103200	83781220	5830	5830	5830	5830	0
527	20240425	103100	83781220	5830	5830	5830	5830	0
528	20240425	103000	83781220	5830	5830	5830	5830	0
529	20240425	102900	83781220	5830	5830	5830	5830	5
530	20240425	102800	83752070	5830	5830	5830	5830	0
531	20240425	102700	83752070	5830	5830	5830	5830	0
532	20240425	102600	83752070	5830	5830	5830	5830	0
533	20240425	102500	83752070	5830	5830	5830	5830	30
534	20240425	102400	83577170	5830	5830	5830	5830	21
535	20240425	102300	83454740	5840	5840	5840	5840	0
536	20240425	102200	83454740	5840	5840	5840	5840	0
537	20240425	102100	83454740	5840	5840	5840	5840	30
538	20240425	102000	83279540	5840	5840	5840	5840	0
539	20240425	101900	83279540	5840	5830	5840	5810	1801
540	20240425	101800	72782430	5840	5830	5840	5830	2302
541	20240425	101700	59361750	5830	5840	5840	5830	351
542	20240425	101600	57315410	5830	5830	5830	5830	1
543	20240425	101500	57309580	5840	5840	5840	5840	0
544	20240425	101400	57309580	5840	5840	5840	5840	1
545	20240425	101300	57303740	5840	5840	5840	5840	4
546	20240425	101200	57280380	5840	5840	5840	5840	0
547	20240425	101100	57280380	5840	5840	5840	5840	1
548	20240425	101000	57274540	5840	5840	5840	5840	5
549	20240425	100900	57245340	5840	5840	5840	5840	87
550	20240425	100800	56737260	5840	5840	5840	5840	0
551	20240425	100700	56737260	5840	5840	5840	5840	4
552	20240425	100600	56713900	5840	5840	5840	5840	2
553	20240425	100500	56702220	5820	5820	5820	5820	150
554	20240425	100400	55829220	5820	5840	5840	5820	2
555	20240425	100300	55817560	5820	5820	5820	5820	561
556	20240425	100200	52552540	5840	5840	5840	5840	0
557	20240425	100100	52552540	5840	5840	5840	5840	2
558	20240425	100000	52540860	5830	5830	5830	5830	200
559	20240425	095900	51374860	5840	5840	5840	5840	0
560	20240425	095800	51374860	5840	5840	5840	5840	1
561	20240425	095700	51369020	5840	5820	5840	5820	20
562	20240425	095600	51252580	5840	5810	5840	5810	111
563	20240425	095500	50606970	5810	5830	5830	5810	2004
564	20240425	095400	38946980	5840	5840	5840	5840	2
565	20240425	095300	38935300	5830	5840	5840	5830	198
566	20240425	095200	37780910	5840	5840	5840	5840	2
567	20240425	095100	37769230	5840	5840	5840	5840	0
568	20240425	095000	37769230	5840	5820	5840	5820	105
569	20240425	094900	37156130	5840	5840	5840	5840	0
570	20240425	094800	37156130	5840	5840	5840	5840	1
571	20240425	094700	37150290	5840	5840	5840	5840	1
572	20240425	094600	37144450	5840	5840	5840	5840	1
573	20240425	094500	37138610	5840	5840	5840	5840	0
574	20240425	094400	37138610	5840	5840	5840	5840	0
575	20240425	094300	37138610	5840	5830	5840	5830	243
576	20240425	094200	35721900	5840	5840	5840	5840	212
577	20240425	094100	34483820	5850	5850	5850	5850	0
578	20240425	094000	34483820	5850	5850	5850	5850	20
579	20240425	093900	34366820	5850	5850	5850	5850	102
580	20240425	093800	33770120	5850	5850	5850	5850	103
581	20240425	093700	33167570	5850	5850	5850	5850	1
582	20240425	093600	33161720	5850	5860	5860	5850	16
583	20240425	093500	33068110	5860	5860	5860	5860	12
584	20240425	093400	32997790	5850	5850	5850	5850	10
585	20240425	093300	32939290	5860	5850	5860	5850	14
586	20240425	093200	32857360	5850	5850	5850	5850	0
587	20240425	093100	32857360	5850	5850	5850	5840	346
588	20240425	093000	30835380	5860	5860	5860	5860	1
589	20240425	092900	30829520	5860	5860	5860	5860	0
590	20240425	092800	30829520	5860	5860	5860	5860	16
591	20240425	092700	30735760	5860	5860	5860	5860	2
592	20240425	092600	30724040	5850	5850	5850	5850	5
593	20240425	092500	30694790	5860	5860	5860	5860	0
594	20240425	092400	30694790	5860	5860	5860	5860	2
595	20240425	092300	30683070	5850	5840	5850	5840	285
596	20240425	092200	29017820	5830	5830	5830	5830	0
597	20240425	092100	29017820	5830	5830	5830	5830	10
598	20240425	092000	28959520	5850	5840	5850	5840	90
599	20240425	091900	28433910	5850	5840	5850	5840	1942
600	20240425	091800	17077590	5840	5850	5850	5840	257
601	20240425	091700	15574160	5850	5850	5850	5840	303
602	20240425	091600	13803080	5850	5850	5850	5850	1
603	20240425	091500	13797230	5840	5840	5840	5830	59
604	20240425	091400	13453160	5850	5850	5850	5850	4
605	20240425	091300	13429760	5850	5850	5850	5850	0
606	20240425	091200	13429760	5850	5850	5850	5850	0
607	20240425	091100	13429760	5850	5850	5850	5850	1
608	20240425	091000	13423910	5840	5840	5840	5840	2
609	20240425	090900	13412230	5840	5840	5840	5840	91
610	20240425	090800	12880790	5840	5840	5840	5840	1
611	20240425	090700	12874950	5840	5840	5840	5840	200
612	20240425	090600	11706950	5840	5840	5840	5840	0
613	20240425	090500	11706950	5840	5840	5840	5840	0
614	20240425	090400	11706950	5840	5840	5840	5840	2
615	20240425	090300	11695270	5850	5850	5850	5850	0
616	20240425	090200	11695270	5850	5820	5850	5810	801
617	20240425	090100	7039420	5820	5820	5820	5820	500
618	20240425	090000	4129420	5820	5860	5860	5820	706