KissMeData/033830/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191600	169255632	928	928	928	928	3451
3	20240425	191500	169255632	928	928	928	928	0
4	20240425	191400	169255632	928	928	928	928	0
5	20240425	191300	169255632	928	928	928	928	0
6	20240425	191200	169255632	928	928	928	928	0
7	20240425	191100	169255632	928	928	928	928	0
8	20240425	191000	169255632	928	928	928	928	0
9	20240425	190900	169255632	928	928	928	928	0
10	20240425	190800	169255632	928	928	928	928	0
11	20240425	190700	169255632	928	928	928	928	0
12	20240425	190600	169255632	928	928	928	928	0
13	20240425	190500	169255632	928	928	928	928	0
14	20240425	190400	169255632	928	928	928	928	0
15	20240425	190300	169255632	928	928	928	928	0
16	20240425	190200	169255632	928	928	928	928	0
17	20240425	190100	169255632	928	928	928	928	0
18	20240425	190000	169255632	928	928	928	928	0
19	20240425	185900	169255632	928	928	928	928	0
20	20240425	185800	169255632	928	928	928	928	0
21	20240425	185700	169255632	928	928	928	928	0
22	20240425	185600	169255632	928	928	928	928	0
23	20240425	185500	169255632	928	928	928	928	0
24	20240425	185400	169255632	928	928	928	928	0
25	20240425	185300	169255632	928	928	928	928	0
26	20240425	185200	169255632	928	928	928	928	0
27	20240425	185100	169255632	928	928	928	928	0
28	20240425	185000	169255632	928	928	928	928	0
29	20240425	184900	169255632	928	928	928	928	0
30	20240425	184800	169255632	928	928	928	928	0
31	20240425	184700	169255632	928	928	928	928	0
32	20240425	184600	169255632	928	928	928	928	3451
33	20240425	184500	169255632	928	928	928	928	0
34	20240425	184400	169255632	928	928	928	928	0
35	20240425	184300	169255632	928	928	928	928	0
36	20240425	184200	169255632	928	928	928	928	0
37	20240425	184100	169255632	928	928	928	928	0
38	20240425	184000	169255632	928	928	928	928	0
39	20240425	183900	169255632	928	928	928	928	0
40	20240425	183800	169255632	928	928	928	928	0
41	20240425	183700	169255632	928	928	928	928	0
42	20240425	183600	169255632	928	928	928	928	0
43	20240425	183500	169255632	928	928	928	928	0
44	20240425	183400	169255632	928	928	928	928	0
45	20240425	183300	169255632	928	928	928	928	0
46	20240425	183200	169255632	928	928	928	928	0
47	20240425	183100	169255632	928	928	928	928	0
48	20240425	183000	169255632	928	928	928	928	0
49	20240425	182900	169255632	928	928	928	928	0
50	20240425	182800	169255632	928	928	928	928	0
51	20240425	182700	169255632	928	928	928	928	0
52	20240425	182600	169255632	928	928	928	928	0
53	20240425	182500	169255632	928	928	928	928	0
54	20240425	182400	169255632	928	928	928	928	0
55	20240425	182300	169255632	928	928	928	928	0
56	20240425	182200	169255632	928	928	928	928	0
57	20240425	182100	169255632	928	928	928	928	0
58	20240425	182000	169255632	928	928	928	928	0
59	20240425	181900	169255632	928	928	928	928	0
60	20240425	181800	169255632	928	928	928	928	0
61	20240425	181700	169255632	928	928	928	928	0
62	20240425	181600	169255632	928	928	928	928	3451
63	20240425	181500	169255632	928	928	928	928	0
64	20240425	181400	169255632	928	928	928	928	0
65	20240425	181300	169255632	928	928	928	928	0
66	20240425	181200	169255632	928	928	928	928	0
67	20240425	181100	169255632	928	928	928	928	0
68	20240425	181000	169255632	928	928	928	928	0
69	20240425	180900	169255632	928	928	928	928	0
70	20240425	180800	169255632	928	928	928	928	0
71	20240425	180700	169255632	928	928	928	928	0
72	20240425	180600	169255632	928	928	928	928	0
73	20240425	180500	169255632	928	928	928	928	0
74	20240425	180400	169255632	928	928	928	928	0
75	20240425	180300	169255632	928	928	928	928	0
76	20240425	180200	169255632	928	928	928	928	0
77	20240425	180100	169255632	928	928	928	928	0
78	20240425	180000	169255632	928	928	928	928	0
79	20240425	175900	169255632	928	928	928	928	0
80	20240425	175800	169255632	928	928	928	928	0
81	20240425	175700	169255632	928	928	928	928	0
82	20240425	175600	169255632	928	928	928	928	0
83	20240425	175500	169255632	928	928	928	928	0
84	20240425	175400	169255632	928	928	928	928	0
85	20240425	175300	169255632	928	928	928	928	0
86	20240425	175200	169255632	928	928	928	928	0
87	20240425	175100	169255632	928	928	928	928	0
88	20240425	175000	169255632	928	928	928	928	0
89	20240425	174900	169255632	928	928	928	928	0
90	20240425	174800	169255632	928	928	928	928	0
91	20240425	174700	169255632	928	928	928	928	0
92	20240425	174600	169255632	928	928	928	928	3451
93	20240425	174500	169255632	928	928	928	928	0
94	20240425	174400	169255632	928	928	928	928	0
95	20240425	174300	169255632	928	928	928	928	0
96	20240425	174200	169255632	928	928	928	928	0
97	20240425	174100	169255632	928	928	928	928	0
98	20240425	174000	169255632	928	928	928	928	0
99	20240425	173900	169255632	928	928	928	928	0
100	20240425	173800	169255632	928	928	928	928	0
101	20240425	173700	169255632	928	928	928	928	0
102	20240425	173600	169255632	928	928	928	928	0
103	20240425	173500	169255632	928	928	928	928	0
104	20240425	173400	169255632	928	928	928	928	0
105	20240425	173300	169255632	928	928	928	928	0
106	20240425	173200	169255632	928	928	928	928	0
107	20240425	173100	169255632	928	928	928	928	0
108	20240425	173000	169255632	928	928	928	928	0
109	20240425	172900	169255632	928	928	928	928	0
110	20240425	172800	169255632	928	928	928	928	0
111	20240425	172700	169255632	928	928	928	928	0
112	20240425	172600	169255632	928	928	928	928	0
113	20240425	172500	169255632	928	928	928	928	0
114	20240425	172400	169255632	928	928	928	928	0
115	20240425	172300	169255632	928	928	928	928	0
116	20240425	172200	169255632	928	928	928	928	0
117	20240425	172100	169255632	928	928	928	928	0
118	20240425	172000	169255632	928	928	928	928	0
119	20240425	171900	169255632	928	928	928	928	0
120	20240425	171800	169255632	928	928	928	928	0
121	20240425	171700	169255632	928	928	928	928	0
122	20240425	171600	169255632	928	928	928	928	3451
123	20240425	171500	169255632	928	928	928	928	0
124	20240425	171400	169255632	928	928	928	928	0
125	20240425	171300	169255632	928	928	928	928	0
126	20240425	171200	169255632	928	928	928	928	0
127	20240425	171100	169255632	928	928	928	928	0
128	20240425	171000	169255632	928	928	928	928	0
129	20240425	170900	169255632	928	928	928	928	0
130	20240425	170800	169255632	928	928	928	928	0
131	20240425	170700	169255632	928	928	928	928	0
132	20240425	170600	169255632	928	928	928	928	0
133	20240425	170500	169255632	928	928	928	928	0
134	20240425	170400	169255632	928	928	928	928	0
135	20240425	170300	169255632	928	928	928	928	0
136	20240425	170200	169255632	928	928	928	928	0
137	20240425	170100	169255632	928	928	928	928	0
138	20240425	170000	169255632	928	928	928	928	0
139	20240425	165900	169255632	928	928	928	928	0
140	20240425	165800	169255632	928	928	928	928	0
141	20240425	165700	169255632	928	928	928	928	0
142	20240425	165600	169255632	928	928	928	928	0
143	20240425	165500	169255632	928	928	928	928	0
144	20240425	165400	169255632	928	928	928	928	0
145	20240425	165300	169255632	928	928	928	928	0
146	20240425	165200	169255632	928	928	928	928	0
147	20240425	165100	169255632	928	928	928	928	0
148	20240425	165000	169255632	928	928	928	928	0
149	20240425	164900	169255632	928	928	928	928	0
150	20240425	164800	169255632	928	928	928	928	0
151	20240425	164700	169255632	928	928	928	928	0
152	20240425	164600	169255632	928	928	928	928	3451
153	20240425	164500	169255632	928	928	928	928	0
154	20240425	164400	169255632	928	928	928	928	0
155	20240425	164300	169255632	928	928	928	928	0
156	20240425	164200	169255632	928	928	928	928	0
157	20240425	164100	169255632	928	928	928	928	0
158	20240425	164000	169255632	928	928	928	928	0
159	20240425	163900	169255632	928	928	928	928	0
160	20240425	163800	169255632	928	928	928	928	0
161	20240425	163700	169255632	928	928	928	928	0
162	20240425	163600	169255632	928	928	928	928	0
163	20240425	163500	169255632	928	928	928	928	0
164	20240425	163400	169255632	928	928	928	928	0
165	20240425	163300	169255632	928	928	928	928	0
166	20240425	163200	169255632	928	928	928	928	0
167	20240425	163100	169255632	928	928	928	928	0
168	20240425	163000	169255632	928	928	928	928	0
169	20240425	162900	169255632	928	928	928	928	0
170	20240425	162800	169255632	928	928	928	928	0
171	20240425	162700	169255632	928	928	928	928	0
172	20240425	162600	169255632	928	928	928	928	0
173	20240425	162500	169255632	928	928	928	928	0
174	20240425	162400	169255632	928	928	928	928	0
175	20240425	162300	169255632	928	928	928	928	0
176	20240425	162200	169255632	928	928	928	928	0
177	20240425	162100	169255632	928	928	928	928	0
178	20240425	162000	169255632	928	928	928	928	0
179	20240425	161900	169255632	928	928	928	928	0
180	20240425	161800	169255632	928	928	928	928	0
181	20240425	161700	169255632	928	928	928	928	0
182	20240425	161600	169255632	928	928	928	928	3451
183	20240425	161500	169255632	928	928	928	928	0
184	20240425	161400	169255632	928	928	928	928	0
185	20240425	161300	169255632	928	928	928	928	0
186	20240425	161200	169255632	928	928	928	928	0
187	20240425	161100	169255632	928	928	928	928	0
188	20240425	161000	169255632	928	928	928	928	0
189	20240425	160900	169255632	928	928	928	928	0
190	20240425	160800	169255632	928	928	928	928	0
191	20240425	160700	169255632	928	928	928	928	0
192	20240425	160600	169255632	928	928	928	928	0
193	20240425	160500	169255632	928	928	928	928	0
194	20240425	160400	169255632	928	928	928	928	0
195	20240425	160300	169255632	928	928	928	928	0
196	20240425	160200	169255632	928	928	928	928	0
197	20240425	160100	169255632	928	928	928	928	0
198	20240425	160000	169255632	928	928	928	928	0
199	20240425	155900	169255632	928	928	928	928	0
200	20240425	155800	169255632	928	928	928	928	0
201	20240425	155700	169255632	928	928	928	928	0
202	20240425	155600	169255632	928	928	928	928	0
203	20240425	155500	169255632	928	928	928	928	0
204	20240425	155400	169255632	928	928	928	928	0
205	20240425	155300	169255632	928	928	928	928	0
206	20240425	155200	169255632	928	928	928	928	0
207	20240425	155100	169255632	928	928	928	928	0
208	20240425	155000	169255632	928	928	928	928	0
209	20240425	154900	169255632	928	928	928	928	0
210	20240425	154800	169255632	928	928	928	928	0
211	20240425	154700	169255632	928	928	928	928	0
212	20240425	154600	169255632	928	928	928	928	3451
213	20240425	154500	169255632	928	928	928	928	0
214	20240425	154400	169255632	928	928	928	928	0
215	20240425	154300	169255632	928	928	928	928	0
216	20240425	154200	169255632	928	928	928	928	0
217	20240425	154100	169255632	928	928	928	928	0
218	20240425	154000	169255632	928	928	928	928	0
219	20240425	153900	169255632	928	928	928	928	0
220	20240425	153800	169255632	928	928	928	928	0
221	20240425	153700	169255632	928	928	928	928	0
222	20240425	153600	169255632	928	928	928	928	0
223	20240425	153500	169255632	928	928	928	928	0
224	20240425	153400	169255632	928	928	928	928	0
225	20240425	153300	169255632	928	928	928	928	0
226	20240425	153200	169255632	928	928	928	928	0
227	20240425	153100	169255632	928	928	928	928	0
228	20240425	153000	169255632	928	928	928	928	3451
229	20240425	152900	166053104	929	929	929	929	0
230	20240425	152800	166053104	929	929	929	929	0
231	20240425	152700	166053104	929	929	929	929	0
232	20240425	152600	166053104	929	929	929	929	0
233	20240425	152500	166053104	929	929	929	929	0
234	20240425	152400	166053104	929	929	929	929	0
235	20240425	152300	166053104	929	929	929	929	0
236	20240425	152200	166053104	929	929	929	929	0
237	20240425	152100	166053104	929	929	929	929	0
238	20240425	152000	166053104	929	929	929	929	0
239	20240425	151900	166053104	929	924	929	924	2180
240	20240425	151800	164038734	922	922	922	922	248
241	20240425	151700	163810078	922	923	923	922	2752
242	20240425	151600	161272236	930	930	930	930	0
243	20240425	151500	161272236	930	930	930	930	0
244	20240425	151400	161272236	930	930	930	930	0
245	20240425	151300	161272236	930	930	930	930	0
246	20240425	151200	161272236	930	930	930	930	0
247	20240425	151100	161272236	930	930	930	930	0
248	20240425	151000	161272236	930	923	930	923	5000
249	20240425	150900	156657139	922	922	922	922	0
250	20240425	150800	156657139	922	922	922	922	1
251	20240425	150700	156656217	922	922	922	922	0
252	20240425	150600	156656217	922	922	922	922	7
253	20240425	150500	156649763	923	923	923	923	0
254	20240425	150400	156649763	923	923	923	923	0
255	20240425	150300	156649763	923	923	923	923	0
256	20240425	150200	156649763	923	923	923	923	15
257	20240425	150100	156635918	923	923	923	923	0
258	20240425	150000	156635918	923	923	923	923	0
259	20240425	145900	156635918	923	923	923	923	0
260	20240425	145800	156635918	923	923	923	923	0
261	20240425	145700	156635918	923	923	923	923	0
262	20240425	145600	156635918	923	923	923	923	0
263	20240425	145500	156635918	923	923	923	923	0
264	20240425	145400	156635918	923	923	923	923	0
265	20240425	145300	156635918	923	923	923	923	0
266	20240425	145200	156635918	923	923	923	923	1
267	20240425	145100	156634995	929	929	929	929	0
268	20240425	145000	156634995	929	929	929	929	0
269	20240425	144900	156634995	929	929	929	929	0
270	20240425	144800	156634995	929	929	929	929	0
271	20240425	144700	156634995	929	929	929	929	1
272	20240425	144600	156634066	930	930	930	930	0
273	20240425	144500	156634066	930	930	930	930	103
274	20240425	144400	156538276	930	930	930	930	0
275	20240425	144300	156538276	930	930	930	930	0
276	20240425	144200	156538276	930	930	930	930	0
277	20240425	144100	156538276	930	930	930	930	0
278	20240425	144000	156538276	930	930	930	930	0
279	20240425	143900	156538276	930	930	930	930	0
280	20240425	143800	156538276	930	930	930	930	0
281	20240425	143700	156538276	930	930	930	930	0
282	20240425	143600	156538276	930	930	930	930	0
283	20240425	143500	156538276	930	930	930	930	0
284	20240425	143400	156538276	930	930	930	924	26
285	20240425	143300	156514122	930	923	930	923	857
286	20240425	143200	155720431	926	923	926	923	134
287	20240425	143100	155596356	926	926	926	926	0
288	20240425	143000	155596356	926	923	926	923	15
289	20240425	142900	155582472	926	923	926	923	503
290	20240425	142800	155117197	926	923	926	923	807
291	20240425	142700	154371527	924	924	924	924	0
292	20240425	142600	154371527	924	924	924	924	0
293	20240425	142500	154371527	924	924	924	924	0
294	20240425	142400	154371527	924	924	924	924	0
295	20240425	142300	154371527	924	924	924	924	1
296	20240425	142200	154370603	924	922	924	922	3000
297	20240425	142100	151598996	922	922	922	922	1908
298	20240425	142000	149839820	923	923	923	923	0
299	20240425	141900	149839820	923	923	923	923	0
300	20240425	141800	149839820	923	923	923	923	20
301	20240425	141700	149821360	923	923	923	923	71
302	20240425	141600	149755827	923	923	923	923	1929
303	20240425	141500	147975360	923	923	923	923	9000
304	20240425	141400	139668360	922	922	922	922	0
305	20240425	141300	139668360	922	922	922	922	349
306	20240425	141200	139346582	922	922	922	922	0
307	20240425	141100	139346582	922	922	922	922	0
308	20240425	141000	139346582	922	922	922	922	152
309	20240425	140900	139206438	922	922	922	922	0
310	20240425	140800	139206438	922	922	922	922	500
311	20240425	140700	138745438	924	924	924	924	0
312	20240425	140600	138745438	924	924	924	924	0
313	20240425	140500	138745438	924	924	924	924	0
314	20240425	140400	138745438	924	924	924	924	0
315	20240425	140300	138745438	924	924	924	924	0
316	20240425	140200	138745438	924	924	924	924	77
317	20240425	140100	138674290	922	922	922	922	0
318	20240425	140000	138674290	922	922	922	922	100
319	20240425	135900	138582090	924	924	924	924	1
320	20240425	135800	138581166	924	924	924	924	0
321	20240425	135700	138581166	924	924	924	924	0
322	20240425	135600	138581166	924	924	924	924	0
323	20240425	135500	138581166	924	924	924	924	0
324	20240425	135400	138581166	924	924	924	924	0
325	20240425	135300	138581166	924	924	924	924	0
326	20240425	135200	138581166	924	924	924	924	0
327	20240425	135100	138581166	924	924	924	924	0
328	20240425	135000	138581166	924	924	924	924	0
329	20240425	134900	138581166	924	924	924	924	0
330	20240425	134800	138581166	924	924	924	924	90
331	20240425	134700	138498006	924	924	924	924	0
332	20240425	134600	138498006	924	924	924	924	1
333	20240425	134500	138497082	922	922	922	922	0
334	20240425	134400	138497082	922	922	922	922	0
335	20240425	134300	138497082	922	922	922	922	0
336	20240425	134200	138497082	922	922	922	922	100
337	20240425	134100	138404882	922	922	922	922	0
338	20240425	134000	138404882	922	922	922	922	1351
339	20240425	133900	137159260	922	922	922	922	0
340	20240425	133800	137159260	922	922	922	922	0
341	20240425	133700	137159260	922	922	922	922	0
342	20240425	133600	137159260	922	922	922	922	0
343	20240425	133500	137159260	922	922	922	922	0
344	20240425	133400	137159260	922	922	922	922	0
345	20240425	133300	137159260	922	922	922	922	0
346	20240425	133200	137159260	922	922	922	922	3740
347	20240425	133100	133710980	922	922	922	922	218
348	20240425	133000	133509984	919	919	919	919	0
349	20240425	132900	133509984	919	919	919	919	0
350	20240425	132800	133509984	919	919	919	919	0
351	20240425	132700	133509984	919	919	919	919	0
352	20240425	132600	133509984	919	920	920	919	2000
353	20240425	132500	131671123	920	920	920	920	0
354	20240425	132400	131671123	920	920	920	920	0
355	20240425	132300	131671123	920	920	920	920	0
356	20240425	132200	131671123	920	920	920	920	0
357	20240425	132100	131671123	920	920	920	920	0
358	20240425	132000	131671123	920	921	921	920	862
359	20240425	131900	130878079	922	923	923	922	2771
360	20240425	131800	128322618	926	926	926	926	128
361	20240425	131700	128204090	926	926	926	926	0
362	20240425	131600	128204090	926	926	926	926	0
363	20240425	131500	128204090	926	926	926	926	0
364	20240425	131400	128204090	926	926	926	926	0
365	20240425	131300	128204090	926	926	926	926	0
366	20240425	131200	128204090	926	926	926	926	0
367	20240425	131100	128204090	926	926	926	926	0
368	20240425	131000	128204090	926	926	926	926	0
369	20240425	130900	128204090	926	926	926	926	1
370	20240425	130800	128203164	928	927	928	926	537
371	20240425	130700	127705870	926	926	926	926	0
372	20240425	130600	127705870	926	926	926	926	0
373	20240425	130500	127705870	926	926	926	926	0
374	20240425	130400	127705870	926	927	927	926	232
375	20240425	130300	127491018	926	926	926	926	82
376	20240425	130200	127415086	926	926	926	926	0
377	20240425	130100	127415086	926	926	926	926	0
378	20240425	130000	127415086	926	926	926	926	2
379	20240425	125900	127413234	926	926	926	926	0
380	20240425	125800	127413234	926	926	926	926	0
381	20240425	125700	127413234	926	926	926	926	17
382	20240425	125600	127397492	926	926	926	926	0
383	20240425	125500	127397492	926	926	926	926	0
384	20240425	125400	127397492	926	926	926	926	1
385	20240425	125300	127396566	927	927	927	927	0
386	20240425	125200	127396566	927	927	927	927	0
387	20240425	125100	127396566	927	927	927	927	0
388	20240425	125000	127396566	927	927	927	927	0
389	20240425	124900	127396566	927	927	927	927	0
390	20240425	124800	127396566	927	927	927	927	0
391	20240425	124700	127396566	927	927	927	927	0
392	20240425	124600	127396566	927	925	927	925	4
393	20240425	124500	127392862	927	927	927	927	0
394	20240425	124400	127392862	927	927	927	927	0
395	20240425	124300	127392862	927	927	927	927	0
396	20240425	124200	127392862	927	927	927	927	0
397	20240425	124100	127392862	927	927	927	927	0
398	20240425	124000	127392862	927	927	927	927	0
399	20240425	123900	127392862	927	927	927	927	0
400	20240425	123800	127392862	927	927	927	927	0
401	20240425	123700	127392862	927	926	927	926	2
402	20240425	123600	127391009	923	923	923	923	0
403	20240425	123500	127391009	923	923	923	923	1002
404	20240425	123400	126466163	923	923	923	923	0
405	20240425	123300	126466163	923	923	923	923	0
406	20240425	123200	126466163	923	923	923	923	0
407	20240425	123100	126466163	923	923	923	923	0
408	20240425	123000	126466163	923	923	923	923	139
409	20240425	122900	126337866	920	920	920	920	0
410	20240425	122800	126337866	920	923	923	920	21
411	20240425	122700	126318543	920	920	920	920	0
412	20240425	122600	126318543	920	920	920	920	0
413	20240425	122500	126318543	920	920	920	920	10309
414	20240425	122400	116834263	920	920	920	920	2
415	20240425	122300	116832423	920	920	920	920	0
416	20240425	122200	116832423	920	920	920	920	0
417	20240425	122100	116832423	920	920	920	920	0
418	20240425	122000	116832423	920	920	920	920	100
419	20240425	121900	116740423	920	920	920	920	0
420	20240425	121800	116740423	920	920	920	920	179
421	20240425	121700	116575743	920	922	922	920	500
422	20240425	121600	116115432	923	923	923	923	0
423	20240425	121500	116115432	923	923	923	923	1
424	20240425	121400	116114509	923	923	923	923	0
425	20240425	121300	116114509	923	923	923	923	0
426	20240425	121200	116114509	923	923	923	923	153
427	20240425	121100	115973290	929	929	929	929	0
428	20240425	121000	115973290	929	929	929	929	0
429	20240425	120900	115973290	929	929	929	929	0
430	20240425	120800	115973290	929	929	929	929	0
431	20240425	120700	115973290	929	929	929	929	0
432	20240425	120600	115973290	929	929	929	929	0
433	20240425	120500	115973290	929	929	929	929	0
434	20240425	120400	115973290	929	924	929	924	2
435	20240425	120300	115971437	929	924	929	924	271
436	20240425	120200	115719683	929	924	929	924	2
437	20240425	120100	115717830	929	929	929	929	0
438	20240425	120000	115717830	929	929	929	929	0
439	20240425	115900	115717830	929	924	929	924	3
440	20240425	115800	115715048	929	929	929	924	25
441	20240425	115700	115691828	929	926	929	926	239
442	20240425	115600	115469800	929	929	929	929	0
443	20240425	115500	115469800	929	929	929	929	0
444	20240425	115400	115469800	929	926	930	926	83
445	20240425	115300	115392698	928	924	928	924	83
446	20240425	115200	115315843	923	923	923	923	0
447	20240425	115100	115315843	923	923	923	923	34
448	20240425	115000	115284461	923	923	923	923	0
449	20240425	114900	115284461	923	923	923	923	0
450	20240425	114800	115284461	923	922	923	922	2
451	20240425	114700	115282616	921	921	921	921	0
452	20240425	114600	115282616	921	921	921	921	0
453	20240425	114500	115282616	921	921	921	921	221
454	20240425	114400	115079075	921	921	921	921	0
455	20240425	114300	115079075	921	921	921	921	1
456	20240425	114200	115078154	920	920	920	920	0
457	20240425	114100	115078154	920	920	920	920	0
458	20240425	114000	115078154	920	920	920	920	4
459	20240425	113900	115074474	920	920	920	920	0
460	20240425	113800	115074474	920	920	920	920	13
461	20240425	113700	115062514	920	920	920	920	4
462	20240425	113600	115058834	918	918	918	918	0
463	20240425	113500	115058834	918	918	918	918	1
464	20240425	113400	115057916	920	920	920	920	0
465	20240425	113300	115057916	920	920	920	920	0
466	20240425	113200	115057916	920	920	920	920	0
467	20240425	113100	115057916	920	920	920	920	0
468	20240425	113000	115057916	920	920	920	920	472
469	20240425	112900	114623676	921	921	921	921	0
470	20240425	112800	114623676	921	921	921	921	0
471	20240425	112700	114623676	921	921	921	921	11
472	20240425	112600	114613545	921	921	921	921	0
473	20240425	112500	114613545	921	921	921	921	0
474	20240425	112400	114613545	921	920	921	920	756
475	20240425	112300	113918024	918	919	919	918	500
476	20240425	112200	113458651	920	920	920	920	25
477	20240425	112100	113435651	920	920	920	920	0
478	20240425	112000	113435651	920	920	920	920	2
479	20240425	111900	113433811	921	921	921	921	0
480	20240425	111800	113433811	921	921	921	921	0
481	20240425	111700	113433811	921	921	921	921	0
482	20240425	111600	113433811	921	921	921	921	1
483	20240425	111500	113432890	921	921	921	921	61
484	20240425	111400	113376709	921	921	921	921	1
485	20240425	111300	113375788	921	920	921	920	2
486	20240425	111200	113373947	921	921	921	921	0
487	20240425	111100	113373947	921	921	921	921	0
488	20240425	111000	113373947	921	921	921	921	0
489	20240425	110900	113373947	921	920	921	920	101
490	20240425	110800	113280927	921	918	921	918	961
491	20240425	110700	112398721	918	918	918	918	7675
492	20240425	110600	105353071	918	918	918	918	2916
493	20240425	110500	102676183	918	918	918	918	4700
494	20240425	110400	98361583	918	918	918	918	212
495	20240425	110300	98166967	918	918	918	918	2195
496	20240425	110200	96151957	918	918	918	918	8
497	20240425	110100	96144613	917	917	917	917	2
498	20240425	110000	96142779	918	918	918	918	3
499	20240425	105900	96140025	918	918	918	918	31
500	20240425	105800	96111567	918	918	918	918	1
501	20240425	105700	96110649	918	918	918	918	300
502	20240425	105600	95835249	918	918	918	918	0
503	20240425	105500	95835249	918	918	918	918	1
504	20240425	105400	95834331	918	917	918	917	376
505	20240425	105300	95489475	917	917	917	916	225
506	20240425	105200	95283151	918	918	918	918	3070
507	20240425	105100	92464891	918	922	922	918	21768
508	20240425	105000	72459143	923	923	923	923	0
509	20240425	104900	72459143	923	923	923	923	0
510	20240425	104800	72459143	923	923	923	923	300
511	20240425	104700	72182243	923	923	923	923	290
512	20240425	104600	71914573	923	923	923	923	12447
513	20240425	104500	60425992	923	923	923	923	312
514	20240425	104400	60138016	923	923	923	923	0
515	20240425	104300	60138016	923	925	925	923	1464
516	20240425	104200	58786080	925	925	925	925	67
517	20240425	104100	58724105	925	925	925	925	81
518	20240425	104000	58649180	924	925	925	924	307
519	20240425	103900	58365509	925	932	932	925	38157
520	20240425	103800	23026866	932	932	932	932	0
521	20240425	103700	23026866	932	932	932	932	100
522	20240425	103600	22933666	931	931	931	931	0
523	20240425	103500	22933666	931	931	931	931	0
524	20240425	103400	22933666	931	931	931	931	0
525	20240425	103300	22933666	931	931	931	931	0
526	20240425	103200	22933666	931	931	931	931	0
527	20240425	103100	22933666	931	931	931	931	0
528	20240425	103000	22933666	931	934	934	931	900
529	20240425	102900	22094674	935	935	935	935	0
530	20240425	102800	22094674	935	935	935	935	1
531	20240425	102700	22093739	937	937	937	937	0
532	20240425	102600	22093739	937	937	937	937	13
533	20240425	102500	22081558	934	934	934	934	1
534	20240425	102400	22080624	932	932	932	932	0
535	20240425	102300	22080624	932	932	932	932	0
536	20240425	102200	22080624	932	932	932	932	0
537	20240425	102100	22080624	932	932	932	932	0
538	20240425	102000	22080624	932	932	932	932	0
539	20240425	101900	22080624	932	932	932	932	389
540	20240425	101800	21718076	931	931	931	931	0
541	20240425	101700	21718076	931	931	931	931	0
542	20240425	101600	21718076	931	931	931	931	0
543	20240425	101500	21718076	931	931	931	931	0
544	20240425	101400	21718076	931	931	931	931	0
545	20240425	101300	21718076	931	931	931	931	0
546	20240425	101200	21718076	931	931	931	931	2
547	20240425	101100	21716214	932	932	932	932	0
548	20240425	101000	21716214	932	936	936	932	9611
549	20240425	100900	12749856	940	940	940	940	0
550	20240425	100800	12749856	940	940	940	940	0
551	20240425	100700	12749856	940	940	940	940	0
552	20240425	100600	12749856	940	940	940	940	0
553	20240425	100500	12749856	940	940	940	940	0
554	20240425	100400	12749856	940	940	940	940	0
555	20240425	100300	12749856	940	940	940	940	0
556	20240425	100200	12749856	940	940	940	940	0
557	20240425	100100	12749856	940	940	940	940	0
558	20240425	100000	12749856	940	937	940	937	1069
559	20240425	095900	11745005	940	940	940	940	0
560	20240425	095800	11745005	940	940	940	940	0
561	20240425	095700	11745005	940	940	940	939	241
562	20240425	095600	11518466	940	938	940	938	217
563	20240425	095500	11314636	937	937	937	937	18
564	20240425	095400	11297770	936	937	937	936	101
565	20240425	095300	11203233	937	937	937	937	1
566	20240425	095200	11202296	936	936	936	936	0
567	20240425	095100	11202296	936	936	936	936	0
568	20240425	095000	11202296	936	936	936	936	0
569	20240425	094900	11202296	936	936	936	936	0
570	20240425	094800	11202296	936	936	936	936	0
571	20240425	094700	11202296	936	936	936	936	1254
572	20240425	094600	10028552	936	936	936	936	0
573	20240425	094500	10028552	936	936	936	936	0
574	20240425	094400	10028552	936	936	936	936	0
575	20240425	094300	10028552	936	936	936	936	0
576	20240425	094200	10028552	936	936	936	936	0
577	20240425	094100	10028552	936	936	936	936	0
578	20240425	094000	10028552	936	936	936	936	0
579	20240425	093900	10028552	936	936	936	936	0
580	20240425	093800	10028552	936	936	936	936	16
581	20240425	093700	10013576	936	936	936	936	200
582	20240425	093600	9826376	936	936	936	936	20
583	20240425	093500	9807656	936	934	936	934	572
584	20240425	093400	9273406	934	934	934	934	0
585	20240425	093300	9273406	934	934	934	934	0
586	20240425	093200	9273406	934	934	934	934	0
587	20240425	093100	9273406	934	934	934	934	5
588	20240425	093000	9268736	933	933	933	933	0
589	20240425	092900	9268736	933	933	933	933	0
590	20240425	092800	9268736	933	933	933	933	0
591	20240425	092700	9268736	933	933	933	933	2
592	20240425	092600	9266870	933	933	933	933	0
593	20240425	092500	9266870	933	934	934	933	497
594	20240425	092400	8802673	934	932	934	932	57
595	20240425	092300	8749438	930	930	930	930	100
596	20240425	092200	8656438	930	930	930	929	1959
597	20240425	092100	6834688	930	930	930	930	0
598	20240425	092000	6834688	930	930	930	930	280
599	20240425	091900	6574288	930	930	930	930	67
600	20240425	091800	6511978	930	930	930	930	43
601	20240425	091700	6471988	930	932	932	930	5055
602	20240425	091600	1769825	932	932	932	932	0
603	20240425	091500	1769825	932	932	932	932	201
604	20240425	091400	1582493	932	932	932	932	81
605	20240425	091300	1507001	932	933	933	932	751
606	20240425	091200	807011	932	939	939	932	500
607	20240425	091100	339293	940	940	940	940	0
608	20240425	091000	339293	940	940	940	940	3
609	20240425	090900	336473	940	940	940	940	0
610	20240425	090800	336473	940	940	940	940	0
611	20240425	090700	336473	940	939	940	939	11
612	20240425	090600	326143	939	939	939	939	0
613	20240425	090500	326143	939	939	940	939	92
614	20240425	090400	239754	940	940	940	940	1
615	20240425	090300	238814	941	941	941	941	0
616	20240425	090200	238814	941	941	941	941	0
617	20240425	090100	238814	941	941	941	941	0
618	20240425	090000	238814	941	941	941	941	54