KissMeData/066910/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	194500	364111020	2810	2810	2810	2810	642
3	20240425	194400	364111020	2810	2810	2810	2810	0
4	20240425	194300	364111020	2810	2810	2810	2810	0
5	20240425	194200	364111020	2810	2810	2810	2810	0
6	20240425	194100	364111020	2810	2810	2810	2810	0
7	20240425	194000	364111020	2810	2810	2810	2810	0
8	20240425	193900	364111020	2810	2810	2810	2810	0
9	20240425	193800	364111020	2810	2810	2810	2810	0
10	20240425	193700	364111020	2810	2810	2810	2810	0
11	20240425	193600	364111020	2810	2810	2810	2810	0
12	20240425	193500	364111020	2810	2810	2810	2810	0
13	20240425	193400	364111020	2810	2810	2810	2810	0
14	20240425	193300	364111020	2810	2810	2810	2810	0
15	20240425	193200	364111020	2810	2810	2810	2810	0
16	20240425	193100	364111020	2810	2810	2810	2810	0
17	20240425	193000	364111020	2810	2810	2810	2810	0
18	20240425	192900	364111020	2810	2810	2810	2810	0
19	20240425	192800	364111020	2810	2810	2810	2810	0
20	20240425	192700	364111020	2810	2810	2810	2810	0
21	20240425	192600	364111020	2810	2810	2810	2810	0
22	20240425	192500	364111020	2810	2810	2810	2810	0
23	20240425	192400	364111020	2810	2810	2810	2810	0
24	20240425	192300	364111020	2810	2810	2810	2810	0
25	20240425	192200	364111020	2810	2810	2810	2810	0
26	20240425	192100	364111020	2810	2810	2810	2810	0
27	20240425	192000	364111020	2810	2810	2810	2810	0
28	20240425	191900	364111020	2810	2810	2810	2810	0
29	20240425	191800	364111020	2810	2810	2810	2810	0
30	20240425	191700	364111020	2810	2810	2810	2810	0
31	20240425	191600	364111020	2810	2810	2810	2810	0
32	20240425	191500	364111020	2810	2810	2810	2810	642
33	20240425	191400	364111020	2810	2810	2810	2810	0
34	20240425	191300	364111020	2810	2810	2810	2810	0
35	20240425	191200	364111020	2810	2810	2810	2810	0
36	20240425	191100	364111020	2810	2810	2810	2810	0
37	20240425	191000	364111020	2810	2810	2810	2810	0
38	20240425	190900	364111020	2810	2810	2810	2810	0
39	20240425	190800	364111020	2810	2810	2810	2810	0
40	20240425	190700	364111020	2810	2810	2810	2810	0
41	20240425	190600	364111020	2810	2810	2810	2810	0
42	20240425	190500	364111020	2810	2810	2810	2810	0
43	20240425	190400	364111020	2810	2810	2810	2810	0
44	20240425	190300	364111020	2810	2810	2810	2810	0
45	20240425	190200	364111020	2810	2810	2810	2810	0
46	20240425	190100	364111020	2810	2810	2810	2810	0
47	20240425	190000	364111020	2810	2810	2810	2810	0
48	20240425	185900	364111020	2810	2810	2810	2810	0
49	20240425	185800	364111020	2810	2810	2810	2810	0
50	20240425	185700	364111020	2810	2810	2810	2810	0
51	20240425	185600	364111020	2810	2810	2810	2810	0
52	20240425	185500	364111020	2810	2810	2810	2810	0
53	20240425	185400	364111020	2810	2810	2810	2810	0
54	20240425	185300	364111020	2810	2810	2810	2810	0
55	20240425	185200	364111020	2810	2810	2810	2810	0
56	20240425	185100	364111020	2810	2810	2810	2810	0
57	20240425	185000	364111020	2810	2810	2810	2810	0
58	20240425	184900	364111020	2810	2810	2810	2810	0
59	20240425	184800	364111020	2810	2810	2810	2810	0
60	20240425	184700	364111020	2810	2810	2810	2810	0
61	20240425	184600	364111020	2810	2810	2810	2810	0
62	20240425	184500	364111020	2810	2810	2810	2810	642
63	20240425	184400	364111020	2810	2810	2810	2810	0
64	20240425	184300	364111020	2810	2810	2810	2810	0
65	20240425	184200	364111020	2810	2810	2810	2810	0
66	20240425	184100	364111020	2810	2810	2810	2810	0
67	20240425	184000	364111020	2810	2810	2810	2810	0
68	20240425	183900	364111020	2810	2810	2810	2810	0
69	20240425	183800	364111020	2810	2810	2810	2810	0
70	20240425	183700	364111020	2810	2810	2810	2810	0
71	20240425	183600	364111020	2810	2810	2810	2810	0
72	20240425	183500	364111020	2810	2810	2810	2810	0
73	20240425	183400	364111020	2810	2810	2810	2810	0
74	20240425	183300	364111020	2810	2810	2810	2810	0
75	20240425	183200	364111020	2810	2810	2810	2810	0
76	20240425	183100	364111020	2810	2810	2810	2810	0
77	20240425	183000	364111020	2810	2810	2810	2810	0
78	20240425	182900	364111020	2810	2810	2810	2810	0
79	20240425	182800	364111020	2810	2810	2810	2810	0
80	20240425	182700	364111020	2810	2810	2810	2810	0
81	20240425	182600	364111020	2810	2810	2810	2810	0
82	20240425	182500	364111020	2810	2810	2810	2810	0
83	20240425	182400	364111020	2810	2810	2810	2810	0
84	20240425	182300	364111020	2810	2810	2810	2810	0
85	20240425	182200	364111020	2810	2810	2810	2810	0
86	20240425	182100	364111020	2810	2810	2810	2810	0
87	20240425	182000	364111020	2810	2810	2810	2810	0
88	20240425	181900	364111020	2810	2810	2810	2810	0
89	20240425	181800	364111020	2810	2810	2810	2810	0
90	20240425	181700	364111020	2810	2810	2810	2810	0
91	20240425	181600	364111020	2810	2810	2810	2810	0
92	20240425	181500	364111020	2810	2810	2810	2810	642
93	20240425	181400	364111020	2810	2810	2810	2810	0
94	20240425	181300	364111020	2810	2810	2810	2810	0
95	20240425	181200	364111020	2810	2810	2810	2810	0
96	20240425	181100	364111020	2810	2810	2810	2810	0
97	20240425	181000	364111020	2810	2810	2810	2810	0
98	20240425	180900	364111020	2810	2810	2810	2810	0
99	20240425	180800	364111020	2810	2810	2810	2810	0
100	20240425	180700	364111020	2810	2810	2810	2810	0
101	20240425	180600	364111020	2810	2810	2810	2810	0
102	20240425	180500	364111020	2810	2810	2810	2810	0
103	20240425	180400	364111020	2810	2810	2810	2810	0
104	20240425	180300	364111020	2810	2810	2810	2810	0
105	20240425	180200	364111020	2810	2810	2810	2810	0
106	20240425	180100	364111020	2810	2810	2810	2810	0
107	20240425	180000	364111020	2810	2810	2810	2810	0
108	20240425	175900	364111020	2810	2810	2810	2810	0
109	20240425	175800	364111020	2810	2810	2810	2810	0
110	20240425	175700	364111020	2810	2810	2810	2810	0
111	20240425	175600	364111020	2810	2810	2810	2810	0
112	20240425	175500	364111020	2810	2810	2810	2810	0
113	20240425	175400	364111020	2810	2810	2810	2810	0
114	20240425	175300	364111020	2810	2810	2810	2810	0
115	20240425	175200	364111020	2810	2810	2810	2810	0
116	20240425	175100	364111020	2810	2810	2810	2810	0
117	20240425	175000	364111020	2810	2810	2810	2810	0
118	20240425	174900	364111020	2810	2810	2810	2810	0
119	20240425	174800	364111020	2810	2810	2810	2810	0
120	20240425	174700	364111020	2810	2810	2810	2810	0
121	20240425	174600	364111020	2810	2810	2810	2810	0
122	20240425	174500	364111020	2810	2810	2810	2810	642
123	20240425	174400	364111020	2810	2810	2810	2810	0
124	20240425	174300	364111020	2810	2810	2810	2810	0
125	20240425	174200	364111020	2810	2810	2810	2810	0
126	20240425	174100	364111020	2810	2810	2810	2810	0
127	20240425	174000	364111020	2810	2810	2810	2810	0
128	20240425	173900	364111020	2810	2810	2810	2810	0
129	20240425	173800	364111020	2810	2810	2810	2810	0
130	20240425	173700	364111020	2810	2810	2810	2810	0
131	20240425	173600	364111020	2810	2810	2810	2810	0
132	20240425	173500	364111020	2810	2810	2810	2810	0
133	20240425	173400	364111020	2810	2810	2810	2810	0
134	20240425	173300	364111020	2810	2810	2810	2810	0
135	20240425	173200	364111020	2810	2810	2810	2810	0
136	20240425	173100	364111020	2810	2810	2810	2810	0
137	20240425	173000	364111020	2810	2810	2810	2810	0
138	20240425	172900	364111020	2810	2810	2810	2810	0
139	20240425	172800	364111020	2810	2810	2810	2810	0
140	20240425	172700	364111020	2810	2810	2810	2810	0
141	20240425	172600	364111020	2810	2810	2810	2810	0
142	20240425	172500	364111020	2810	2810	2810	2810	0
143	20240425	172400	364111020	2810	2810	2810	2810	0
144	20240425	172300	364111020	2810	2810	2810	2810	0
145	20240425	172200	364111020	2810	2810	2810	2810	0
146	20240425	172100	364111020	2810	2810	2810	2810	0
147	20240425	172000	364111020	2810	2810	2810	2810	0
148	20240425	171900	364111020	2810	2810	2810	2810	0
149	20240425	171800	364111020	2810	2810	2810	2810	0
150	20240425	171700	364111020	2810	2810	2810	2810	0
151	20240425	171600	364111020	2810	2810	2810	2810	0
152	20240425	171500	364111020	2810	2810	2810	2810	642
153	20240425	171400	364111020	2810	2810	2810	2810	0
154	20240425	171300	364111020	2810	2810	2810	2810	0
155	20240425	171200	364111020	2810	2810	2810	2810	0
156	20240425	171100	364111020	2810	2810	2810	2810	0
157	20240425	171000	364111020	2810	2810	2810	2810	0
158	20240425	170900	364111020	2810	2810	2810	2810	0
159	20240425	170800	364111020	2810	2810	2810	2810	0
160	20240425	170700	364111020	2810	2810	2810	2810	0
161	20240425	170600	364111020	2810	2810	2810	2810	0
162	20240425	170500	364111020	2810	2810	2810	2810	0
163	20240425	170400	364111020	2810	2810	2810	2810	0
164	20240425	170300	364111020	2810	2810	2810	2810	0
165	20240425	170200	364111020	2810	2810	2810	2810	0
166	20240425	170100	364111020	2810	2810	2810	2810	0
167	20240425	170000	364111020	2810	2810	2810	2810	0
168	20240425	165900	364111020	2810	2810	2810	2810	0
169	20240425	165800	364111020	2810	2810	2810	2810	0
170	20240425	165700	364111020	2810	2810	2810	2810	0
171	20240425	165600	364111020	2810	2810	2810	2810	0
172	20240425	165500	364111020	2810	2810	2810	2810	0
173	20240425	165400	364111020	2810	2810	2810	2810	0
174	20240425	165300	364111020	2810	2810	2810	2810	0
175	20240425	165200	364111020	2810	2810	2810	2810	0
176	20240425	165100	364111020	2810	2810	2810	2810	0
177	20240425	165000	364111020	2810	2810	2810	2810	0
178	20240425	164900	364111020	2810	2810	2810	2810	0
179	20240425	164800	364111020	2810	2810	2810	2810	0
180	20240425	164700	364111020	2810	2810	2810	2810	0
181	20240425	164600	364111020	2810	2810	2810	2810	0
182	20240425	164500	364111020	2810	2810	2810	2810	642
183	20240425	164400	364111020	2810	2810	2810	2810	0
184	20240425	164300	364111020	2810	2810	2810	2810	0
185	20240425	164200	364111020	2810	2810	2810	2810	0
186	20240425	164100	364111020	2810	2810	2810	2810	0
187	20240425	164000	364111020	2810	2810	2810	2810	0
188	20240425	163900	364111020	2810	2810	2810	2810	0
189	20240425	163800	364111020	2810	2810	2810	2810	0
190	20240425	163700	364111020	2810	2810	2810	2810	0
191	20240425	163600	364111020	2810	2810	2810	2810	0
192	20240425	163500	364111020	2810	2810	2810	2810	0
193	20240425	163400	364111020	2810	2810	2810	2810	0
194	20240425	163300	364111020	2810	2810	2810	2810	0
195	20240425	163200	364111020	2810	2810	2810	2810	0
196	20240425	163100	364111020	2810	2810	2810	2810	0
197	20240425	163000	364111020	2810	2810	2810	2810	0
198	20240425	162900	364111020	2810	2810	2810	2810	0
199	20240425	162800	364111020	2810	2810	2810	2810	0
200	20240425	162700	364111020	2810	2810	2810	2810	0
201	20240425	162600	364111020	2810	2810	2810	2810	0
202	20240425	162500	364111020	2810	2810	2810	2810	0
203	20240425	162400	364111020	2810	2810	2810	2810	0
204	20240425	162300	364111020	2810	2810	2810	2810	0
205	20240425	162200	364111020	2810	2810	2810	2810	0
206	20240425	162100	364111020	2810	2810	2810	2810	0
207	20240425	162000	364111020	2810	2810	2810	2810	0
208	20240425	161900	364111020	2810	2810	2810	2810	0
209	20240425	161800	364111020	2810	2810	2810	2810	0
210	20240425	161700	364111020	2810	2810	2810	2810	0
211	20240425	161600	364111020	2810	2810	2810	2810	0
212	20240425	161500	364111020	2810	2810	2810	2810	642
213	20240425	161400	364111020	2810	2810	2810	2810	0
214	20240425	161300	364111020	2810	2810	2810	2810	0
215	20240425	161200	364111020	2810	2810	2810	2810	0
216	20240425	161100	364111020	2810	2810	2810	2810	0
217	20240425	161000	364111020	2810	2810	2810	2810	0
218	20240425	160900	364111020	2810	2810	2810	2810	0
219	20240425	160800	364111020	2810	2810	2810	2810	0
220	20240425	160700	364111020	2810	2810	2810	2810	0
221	20240425	160600	364111020	2810	2810	2810	2810	0
222	20240425	160500	364111020	2810	2810	2810	2810	0
223	20240425	160400	364111020	2810	2810	2810	2810	0
224	20240425	160300	364111020	2810	2810	2810	2810	0
225	20240425	160200	364111020	2810	2810	2810	2810	0
226	20240425	160100	364111020	2810	2810	2810	2810	0
227	20240425	160000	364111020	2810	2810	2810	2810	0
228	20240425	155900	364111020	2810	2810	2810	2810	0
229	20240425	155800	364111020	2810	2810	2810	2810	0
230	20240425	155700	364111020	2810	2810	2810	2810	0
231	20240425	155600	364111020	2810	2810	2810	2810	0
232	20240425	155500	364111020	2810	2810	2810	2810	0
233	20240425	155400	364111020	2810	2810	2810	2810	0
234	20240425	155300	364111020	2810	2810	2810	2810	0
235	20240425	155200	364111020	2810	2810	2810	2810	0
236	20240425	155100	364111020	2810	2810	2810	2810	0
237	20240425	155000	364111020	2810	2810	2810	2810	0
238	20240425	154900	364111020	2810	2810	2810	2810	0
239	20240425	154800	364111020	2810	2810	2810	2810	0
240	20240425	154700	364111020	2810	2810	2810	2810	0
241	20240425	154600	364111020	2810	2810	2810	2810	0
242	20240425	154500	364111020	2810	2810	2810	2810	642
243	20240425	154400	364111020	2810	2810	2810	2810	0
244	20240425	154300	364111020	2810	2810	2810	2810	0
245	20240425	154200	364111020	2810	2810	2810	2810	0
246	20240425	154100	364111020	2810	2810	2810	2810	0
247	20240425	154000	364111020	2810	2810	2810	2810	0
248	20240425	153900	364111020	2810	2810	2810	2810	0
249	20240425	153800	364111020	2810	2810	2810	2810	0
250	20240425	153700	364111020	2810	2810	2810	2810	0
251	20240425	153600	364111020	2810	2810	2810	2810	0
252	20240425	153500	364111020	2810	2810	2810	2810	0
253	20240425	153400	364111020	2810	2810	2810	2810	0
254	20240425	153300	364111020	2810	2810	2810	2810	0
255	20240425	153200	364111020	2810	2810	2810	2810	0
256	20240425	153100	364111020	2810	2810	2810	2810	0
257	20240425	153000	364111020	2810	2810	2810	2810	642
258	20240425	152900	362307000	2810	2810	2810	2810	0
259	20240425	152800	362307000	2810	2810	2810	2810	0
260	20240425	152700	362307000	2810	2810	2810	2810	0
261	20240425	152600	362307000	2810	2810	2810	2810	0
262	20240425	152500	362307000	2810	2810	2810	2810	0
263	20240425	152400	362307000	2810	2810	2810	2810	0
264	20240425	152300	362307000	2810	2810	2810	2810	0
265	20240425	152200	362307000	2810	2810	2810	2810	0
266	20240425	152100	362307000	2810	2810	2810	2810	0
267	20240425	152000	362307000	2810	2810	2810	2810	0
268	20240425	151900	362307000	2810	2810	2810	2810	0
269	20240425	151800	362307000	2810	2810	2810	2810	223
270	20240425	151700	361680370	2810	2815	2815	2810	2458
271	20240425	151600	354767920	2815	2815	2815	2815	210
272	20240425	151500	354176770	2825	2825	2825	2825	0
273	20240425	151400	354176770	2825	2820	2825	2820	501
274	20240425	151300	352763945	2825	2825	2825	2825	0
275	20240425	151200	352763945	2825	2825	2825	2825	0
276	20240425	151100	352763945	2825	2825	2825	2825	10
277	20240425	151000	352735695	2825	2825	2825	2825	0
278	20240425	150900	352735695	2825	2825	2825	2825	0
279	20240425	150800	352735695	2825	2825	2825	2825	10
280	20240425	150700	352707445	2815	2820	2825	2815	1056
281	20240425	150600	349725075	2820	2820	2820	2820	0
282	20240425	150500	349725075	2820	2820	2820	2820	1
283	20240425	150400	349722255	2825	2825	2825	2825	0
284	20240425	150300	349722255	2825	2825	2825	2825	0
285	20240425	150200	349722255	2825	2825	2825	2825	100
286	20240425	150100	349439755	2840	2830	2840	2830	6
287	20240425	150000	349422765	2820	2825	2825	2820	2575
288	20240425	145900	342160275	2830	2830	2830	2830	0
289	20240425	145800	342160275	2830	2830	2830	2830	0
290	20240425	145700	342160275	2830	2830	2830	2830	0
291	20240425	145600	342160275	2830	2830	2830	2830	0
292	20240425	145500	342160275	2830	2830	2830	2830	0
293	20240425	145400	342160275	2830	2830	2830	2830	0
294	20240425	145300	342160275	2830	2830	2830	2830	0
295	20240425	145200	342160275	2830	2830	2830	2830	10000
296	20240425	145100	313860275	2835	2835	2835	2835	4257
297	20240425	145000	301791680	2845	2845	2845	2845	3
298	20240425	144900	301783145	2835	2835	2835	2835	0
299	20240425	144800	301783145	2835	2835	2835	2835	0
300	20240425	144700	301783145	2835	2835	2835	2835	0
301	20240425	144600	301783145	2835	2845	2845	2835	701
302	20240425	144500	299789465	2840	2840	2840	2840	50
303	20240425	144400	299647465	2845	2845	2845	2845	0
304	20240425	144300	299647465	2845	2845	2845	2845	0
305	20240425	144200	299647465	2845	2845	2845	2845	12
306	20240425	144100	299613325	2840	2840	2840	2840	0
307	20240425	144000	299613325	2840	2835	2840	2835	1623
308	20240425	143900	295005055	2835	2835	2835	2835	1
309	20240425	143800	295002220	2840	2840	2840	2840	0
310	20240425	143700	295002220	2840	2840	2840	2840	100
311	20240425	143600	294718220	2840	2840	2840	2840	3
312	20240425	143500	294709700	2840	2840	2840	2840	123
313	20240425	143400	294360380	2840	2840	2840	2840	566
314	20240425	143300	292752940	2840	2840	2840	2840	35
315	20240425	143200	292653540	2840	2840	2840	2840	0
316	20240425	143100	292653540	2840	2825	2840	2825	1261
317	20240425	143000	289078100	2825	2825	2825	2825	0
318	20240425	142900	289078100	2825	2825	2825	2825	1
319	20240425	142800	289075275	2820	2820	2820	2820	0
320	20240425	142700	289075275	2820	2820	2820	2820	0
321	20240425	142600	289075275	2820	2820	2820	2820	0
322	20240425	142500	289075275	2820	2820	2820	2820	0
323	20240425	142400	289075275	2820	2820	2820	2820	7
324	20240425	142300	289055535	2820	2820	2820	2820	0
325	20240425	142200	289055535	2820	2820	2820	2820	50
326	20240425	142100	288914535	2825	2825	2825	2825	11
327	20240425	142000	288883460	2825	2815	2825	2815	788
328	20240425	141900	286658350	2815	2815	2815	2815	0
329	20240425	141800	286658350	2815	2815	2815	2815	0
330	20240425	141700	286658350	2815	2815	2815	2815	50
331	20240425	141600	286517600	2815	2815	2815	2815	0
332	20240425	141500	286517600	2815	2815	2815	2815	0
333	20240425	141400	286517600	2815	2815	2815	2815	50
334	20240425	141300	286376850	2815	2815	2815	2815	194
335	20240425	141200	285830740	2815	2815	2815	2815	1
336	20240425	141100	285827925	2810	2810	2810	2810	0
337	20240425	141000	285827925	2810	2810	2810	2810	600
338	20240425	140900	284141925	2810	2810	2810	2810	727
339	20240425	140800	282099055	2810	2810	2810	2810	0
340	20240425	140700	282099055	2810	2810	2810	2810	0
341	20240425	140600	282099055	2810	2810	2810	2810	0
342	20240425	140500	282099055	2810	2810	2810	2810	0
343	20240425	140400	282099055	2810	2810	2810	2810	0
344	20240425	140300	282099055	2810	2810	2810	2810	0
345	20240425	140200	282099055	2810	2810	2810	2810	0
346	20240425	140100	282099055	2810	2810	2810	2810	3
347	20240425	140000	282090625	2815	2815	2815	2815	0
348	20240425	135900	282090625	2815	2805	2815	2805	11
349	20240425	135800	282059760	2815	2805	2815	2805	2
350	20240425	135700	282054140	2815	2815	2815	2815	1
351	20240425	135600	282051325	2795	2795	2795	2795	0
352	20240425	135500	282051325	2795	2795	2795	2795	0
353	20240425	135400	282051325	2795	2795	2795	2795	0
354	20240425	135300	282051325	2795	2795	2795	2795	0
355	20240425	135200	282051325	2795	2795	2795	2795	600
356	20240425	135100	280374325	2795	2805	2805	2795	1500
357	20240425	135000	276169815	2810	2810	2810	2810	0
358	20240425	134900	276169815	2810	2810	2810	2810	0
359	20240425	134800	276169815	2810	2820	2820	2795	6738
360	20240425	134700	257283910	2825	2825	2825	2825	9
361	20240425	134600	257258485	2825	2825	2825	2825	0
362	20240425	134500	257258485	2825	2825	2825	2825	0
363	20240425	134400	257258485	2825	2825	2825	2825	5
364	20240425	134300	257244360	2820	2820	2820	2820	0
365	20240425	134200	257244360	2820	2820	2820	2820	0
366	20240425	134100	257244360	2820	2820	2820	2820	0
367	20240425	134000	257244360	2820	2820	2820	2820	0
368	20240425	133900	257244360	2820	2820	2820	2820	74
369	20240425	133800	257035680	2820	2820	2820	2820	146
370	20240425	133700	256623960	2825	2825	2825	2825	0
371	20240425	133600	256623960	2825	2825	2825	2825	0
372	20240425	133500	256623960	2825	2825	2825	2825	1
373	20240425	133400	256621135	2820	2825	2825	2820	52
374	20240425	133300	256474255	2825	2825	2825	2825	0
375	20240425	133200	256474255	2825	2825	2825	2825	0
376	20240425	133100	256474255	2825	2820	2825	2820	60
377	20240425	133000	256305050	2825	2825	2825	2825	0
378	20240425	132900	256305050	2825	2825	2825	2825	1
379	20240425	132800	256302225	2820	2820	2820	2820	635
380	20240425	132700	254511525	2820	2820	2820	2820	0
381	20240425	132600	254511525	2820	2820	2820	2820	1200
382	20240425	132500	251127525	2820	2820	2820	2820	0
383	20240425	132400	251127525	2820	2820	2820	2820	0
384	20240425	132300	251127525	2820	2815	2820	2815	1501
385	20240425	132200	246902205	2820	2820	2820	2820	0
386	20240425	132100	246902205	2820	2820	2820	2820	0
387	20240425	132000	246902205	2820	2820	2820	2820	500
388	20240425	131900	245492205	2820	2820	2820	2820	0
389	20240425	131800	245492205	2820	2820	2820	2820	1
390	20240425	131700	245489385	2810	2810	2810	2810	0
391	20240425	131600	245489385	2810	2810	2810	2810	0
392	20240425	131500	245489385	2810	2810	2810	2810	0
393	20240425	131400	245489385	2810	2820	2820	2810	1820
394	20240425	131300	240357025	2820	2820	2820	2820	0
395	20240425	131200	240357025	2820	2820	2820	2820	0
396	20240425	131100	240357025	2820	2820	2820	2820	0
397	20240425	131000	240357025	2820	2820	2820	2820	0
398	20240425	130900	240357025	2820	2820	2820	2820	0
399	20240425	130800	240357025	2820	2820	2820	2820	2
400	20240425	130700	240351385	2820	2820	2820	2820	20
401	20240425	130600	240294985	2820	2820	2820	2820	0
402	20240425	130500	240294985	2820	2820	2820	2820	331
403	20240425	130400	239361565	2810	2810	2810	2810	0
404	20240425	130300	239361565	2810	2810	2810	2810	0
405	20240425	130200	239361565	2810	2810	2810	2810	0
406	20240425	130100	239361565	2810	2810	2810	2810	0
407	20240425	130000	239361565	2810	2810	2810	2810	1
408	20240425	125900	239358755	2820	2820	2820	2820	0
409	20240425	125800	239358755	2820	2820	2820	2820	0
410	20240425	125700	239358755	2820	2820	2820	2820	50
411	20240425	125600	239217755	2820	2820	2820	2820	0
412	20240425	125500	239217755	2820	2820	2820	2820	0
413	20240425	125400	239217755	2820	2820	2820	2820	0
414	20240425	125300	239217755	2820	2820	2820	2820	0
415	20240425	125200	239217755	2820	2820	2820	2820	50
416	20240425	125100	239076755	2820	2820	2820	2820	0
417	20240425	125000	239076755	2820	2820	2820	2820	0
418	20240425	124900	239076755	2820	2820	2820	2820	179
419	20240425	124800	238571975	2820	2820	2820	2820	1602
420	20240425	124700	234054335	2820	2820	2820	2820	21
421	20240425	124600	233995115	2820	2820	2820	2820	1
422	20240425	124500	233992295	2815	2820	2820	2815	520
423	20240425	124400	232528395	2820	2820	2820	2820	0
424	20240425	124300	232528395	2820	2820	2820	2820	0
425	20240425	124200	232528395	2820	2820	2820	2820	0
426	20240425	124100	232528395	2820	2820	2820	2820	1
427	20240425	124000	232525575	2810	2810	2810	2810	0
428	20240425	123900	232525575	2810	2810	2810	2810	202
429	20240425	123800	231957955	2810	2810	2810	2810	300
430	20240425	123700	231114955	2820	2820	2820	2820	0
431	20240425	123600	231114955	2820	2820	2820	2820	0
432	20240425	123500	231114955	2820	2820	2820	2820	0
433	20240425	123400	231114955	2820	2820	2820	2820	0
434	20240425	123300	231114955	2820	2820	2820	2820	1
435	20240425	123200	231112135	2810	2810	2810	2810	0
436	20240425	123100	231112135	2810	2810	2810	2810	24
437	20240425	123000	231044695	2810	2810	2810	2810	0
438	20240425	122900	231044695	2810	2810	2810	2810	1
439	20240425	122800	231041885	2810	2810	2810	2810	19
440	20240425	122700	230988495	2810	2810	2810	2810	1700
441	20240425	122600	226211495	2805	2805	2805	2805	83
442	20240425	122500	225978680	2805	2805	2805	2805	0
443	20240425	122400	225978680	2805	2810	2810	2805	3271
444	20240425	122300	216803500	2810	2810	2810	2810	0
445	20240425	122200	216803500	2810	2810	2810	2810	0
446	20240425	122100	216803500	2810	2810	2810	2810	13
447	20240425	122000	216766970	2810	2810	2810	2810	500
448	20240425	121900	215361970	2810	2810	2810	2810	0
449	20240425	121800	215361970	2810	2810	2810	2810	0
450	20240425	121700	215361970	2810	2810	2810	2810	2422
451	20240425	121600	208556150	2810	2815	2815	2810	4148
452	20240425	121500	196883215	2820	2820	2820	2820	100
453	20240425	121400	196601215	2820	2820	2820	2820	2
454	20240425	121300	196595575	2820	2820	2820	2820	0
455	20240425	121200	196595575	2820	2820	2820	2820	0
456	20240425	121100	196595575	2820	2820	2820	2820	0
457	20240425	121000	196595575	2820	2815	2820	2815	202
458	20240425	120900	196026935	2820	2820	2820	2820	0
459	20240425	120800	196026935	2820	2820	2820	2820	0
460	20240425	120700	196026935	2820	2820	2820	2820	0
461	20240425	120600	196026935	2820	2820	2820	2820	0
462	20240425	120500	196026935	2820	2820	2820	2820	0
463	20240425	120400	196026935	2820	2820	2820	2820	0
464	20240425	120300	196026935	2820	2820	2820	2820	1
465	20240425	120200	196024115	2820	2820	2820	2820	500
466	20240425	120100	194614115	2820	2820	2820	2820	0
467	20240425	120000	194614115	2820	2820	2820	2820	0
468	20240425	115900	194614115	2820	2820	2820	2820	1
469	20240425	115800	194611295	2815	2815	2815	2815	2099
470	20240425	115700	188702610	2815	2815	2815	2815	0
471	20240425	115600	188702610	2815	2835	2835	2815	130
472	20240425	115500	188336060	2815	2815	2815	2815	170
473	20240425	115400	187857510	2835	2835	2835	2835	0
474	20240425	115300	187857510	2835	2835	2835	2835	100
475	20240425	115200	187574010	2835	2835	2835	2835	0
476	20240425	115100	187574010	2835	2835	2835	2835	0
477	20240425	115000	187574010	2835	2835	2835	2835	1
478	20240425	114900	187571175	2815	2815	2815	2815	0
479	20240425	114800	187571175	2815	2815	2815	2815	0
480	20240425	114700	187571175	2815	2815	2815	2815	0
481	20240425	114600	187571175	2815	2820	2820	2815	203
482	20240425	114500	186998735	2815	2815	2815	2815	0
483	20240425	114400	186998735	2815	2815	2815	2815	11
484	20240425	114300	186967770	2820	2820	2820	2820	0
485	20240425	114200	186967770	2820	2815	2820	2815	120
486	20240425	114100	186629870	2815	2815	2815	2815	0
487	20240425	114000	186629870	2815	2815	2815	2815	0
488	20240425	113900	186629870	2815	2815	2815	2815	0
489	20240425	113800	186629870	2815	2815	2815	2815	0
490	20240425	113700	186629870	2815	2815	2815	2815	0
491	20240425	113600	186629870	2815	2815	2815	2815	0
492	20240425	113500	186629870	2815	2815	2815	2815	0
493	20240425	113400	186629870	2815	2820	2820	2815	24
494	20240425	113300	186562260	2815	2815	2815	2815	0
495	20240425	113200	186562260	2815	2815	2815	2815	0
496	20240425	113100	186562260	2815	2815	2815	2815	102
497	20240425	113000	186275130	2820	2820	2820	2820	0
498	20240425	112900	186275130	2820	2820	2820	2820	0
499	20240425	112800	186275130	2820	2820	2820	2820	0
500	20240425	112700	186275130	2820	2815	2820	2815	187
501	20240425	112600	185748720	2820	2820	2820	2820	0
502	20240425	112500	185748720	2820	2820	2820	2820	359
503	20240425	112400	184736340	2820	2820	2820	2820	0
504	20240425	112300	184736340	2820	2820	2820	2820	0
505	20240425	112200	184736340	2820	2820	2820	2820	1378
506	20240425	112100	180850380	2825	2825	2825	2825	1
507	20240425	112000	180847555	2835	2835	2835	2835	0
508	20240425	111900	180847555	2835	2835	2835	2835	0
509	20240425	111800	180847555	2835	2835	2835	2835	0
510	20240425	111700	180847555	2835	2835	2835	2835	0
511	20240425	111600	180847555	2835	2835	2835	2835	0
512	20240425	111500	180847555	2835	2835	2835	2835	1
513	20240425	111400	180844720	2835	2835	2835	2835	0
514	20240425	111300	180844720	2835	2835	2835	2835	2
515	20240425	111200	180839050	2835	2835	2835	2835	0
516	20240425	111100	180839050	2835	2835	2835	2835	0
517	20240425	111000	180839050	2835	2830	2835	2830	21
518	20240425	110900	180779615	2835	2835	2835	2835	0
519	20240425	110800	180779615	2835	2835	2835	2835	0
520	20240425	110700	180779615	2835	2835	2835	2835	0
521	20240425	110600	180779615	2835	2835	2835	2835	0
522	20240425	110500	180779615	2835	2835	2835	2835	0
523	20240425	110400	180779615	2835	2835	2835	2835	108
524	20240425	110300	180473435	2835	2835	2835	2835	0
525	20240425	110200	180473435	2835	2835	2835	2835	0
526	20240425	110100	180473435	2835	2835	2835	2835	0
527	20240425	110000	180473435	2835	2835	2835	2835	0
528	20240425	105900	180473435	2835	2835	2835	2835	4
529	20240425	105800	180462095	2835	2835	2835	2835	0
530	20240425	105700	180462095	2835	2835	2835	2835	0
531	20240425	105600	180462095	2835	2835	2835	2835	0
532	20240425	105500	180462095	2835	2835	2835	2835	0
533	20240425	105400	180462095	2835	2835	2835	2835	0
534	20240425	105300	180462095	2835	2835	2835	2835	1
535	20240425	105200	180459260	2820	2820	2820	2820	0
536	20240425	105100	180459260	2820	2820	2820	2820	1000
537	20240425	105000	177639260	2820	2825	2825	2820	3465
538	20240425	104900	167864150	2835	2835	2835	2835	0
539	20240425	104800	167864150	2835	2835	2835	2835	0
540	20240425	104700	167864150	2835	2835	2835	2835	0
541	20240425	104600	167864150	2835	2835	2835	2835	0
542	20240425	104500	167864150	2835	2835	2835	2835	2
543	20240425	104400	167858480	2835	2835	2835	2835	20
544	20240425	104300	167801780	2835	2835	2835	2835	0
545	20240425	104200	167801780	2835	2835	2835	2835	1
546	20240425	104100	167798945	2830	2830	2830	2830	0
547	20240425	104000	167798945	2830	2830	2830	2830	134
548	20240425	103900	167419725	2830	2830	2830	2830	511
549	20240425	103800	165973595	2830	2830	2830	2830	1
550	20240425	103700	165970765	2825	2825	2825	2825	2
551	20240425	103600	165965115	2825	2825	2825	2825	0
552	20240425	103500	165965115	2825	2825	2825	2825	44
553	20240425	103400	165840815	2825	2830	2830	2825	532
554	20240425	103300	164335260	2830	2835	2835	2830	501
555	20240425	103200	162917425	2840	2845	2845	2840	2754
556	20240425	103100	155096050	2845	2845	2845	2845	2
557	20240425	103000	155090360	2845	2845	2845	2845	1
558	20240425	102900	155087515	2840	2840	2840	2840	0
559	20240425	102800	155087515	2840	2840	2840	2840	3274
560	20240425	102700	145789355	2840	2840	2840	2840	0
561	20240425	102600	145789355	2840	2840	2840	2840	0
562	20240425	102500	145789355	2840	2840	2840	2840	415
563	20240425	102400	144610755	2825	2835	2840	2825	1107
564	20240425	102300	141476740	2835	2835	2835	2835	280
565	20240425	102200	140682940	2835	2825	2835	2825	1000
566	20240425	102100	137849020	2825	2820	2825	2820	1021
567	20240425	102000	134969795	2820	2820	2820	2810	104
568	20240425	101900	134677515	2820	2820	2820	2820	0
569	20240425	101800	134677515	2820	2815	2820	2815	556
570	20240425	101700	133112370	2820	2820	2820	2820	0
571	20240425	101600	133112370	2820	2820	2820	2820	1
572	20240425	101500	133109550	2820	2820	2820	2815	47
573	20240425	101400	132977015	2815	2815	2815	2815	82
574	20240425	101300	132746185	2820	2815	2820	2815	1284
575	20240425	101200	129131720	2820	2815	2820	2815	112
576	20240425	101100	128816350	2820	2815	2820	2815	91
577	20240425	101000	128560180	2820	2830	2830	2820	554
578	20240425	100900	126997840	2825	2825	2825	2825	100
579	20240425	100800	126715340	2835	2835	2835	2835	2
580	20240425	100700	126709670	2835	2835	2835	2835	0
581	20240425	100600	126709670	2835	2835	2835	2835	0
582	20240425	100500	126709670	2835	2835	2835	2835	0
583	20240425	100400	126709670	2835	2820	2835	2820	2
584	20240425	100300	126704015	2835	2835	2835	2835	0
585	20240425	100200	126704015	2835	2830	2835	2820	2956
586	20240425	100100	118360430	2835	2835	2835	2835	720
587	20240425	100000	116319230	2835	2835	2835	2835	0
588	20240425	095900	116319230	2835	2835	2835	2835	1
589	20240425	095800	116316395	2830	2830	2830	2830	12
590	20240425	095700	116282435	2830	2830	2830	2830	14
591	20240425	095600	116242815	2835	2835	2835	2835	3
592	20240425	095500	116234310	2835	2835	2835	2835	1
593	20240425	095400	116231475	2835	2835	2835	2835	19
594	20240425	095300	116177610	2840	2840	2840	2840	5
595	20240425	095200	116163410	2825	2825	2825	2825	0
596	20240425	095100	116163410	2825	2825	2825	2825	539
597	20240425	095000	114640735	2825	2825	2825	2825	0
598	20240425	094900	114640735	2825	2825	2825	2825	10
599	20240425	094800	114612485	2825	2825	2825	2825	0
600	20240425	094700	114612485	2825	2815	2825	2805	401
601	20240425	094600	113485615	2825	2825	2825	2825	29
602	20240425	094500	113403690	2825	2825	2825	2825	0
603	20240425	094400	113403690	2825	2825	2825	2825	500
604	20240425	094300	111991190	2825	2825	2825	2825	0
605	20240425	094200	111991190	2825	2825	2825	2825	441
606	20240425	094100	110745365	2825	2820	2825	2820	16
607	20240425	094000	110700240	2825	2830	2830	2825	17
608	20240425	093900	110652165	2830	2830	2830	2830	0
609	20240425	093800	110652165	2830	2840	2840	2830	22
610	20240425	093700	110589885	2830	2835	2840	2830	131
611	20240425	093600	110218995	2840	2860	2860	2840	1824
612	20240425	093500	105012935	2860	2860	2860	2860	1750
613	20240425	093400	100007935	2860	2860	2860	2860	0
614	20240425	093300	100007935	2860	2850	2860	2850	5
615	20240425	093200	99993675	2850	2840	2850	2840	2363
616	20240425	093100	93270705	2825	2820	2825	2820	1206
617	20240425	093000	89865830	2820	2815	2820	2815	11
618	20240425	092900	89834860	2820	2820	2820	2820	0
619	20240425	092800	89834860	2820	2815	2820	2815	90
620	20240425	092700	89581260	2815	2815	2815	2815	10
621	20240425	092600	89553110	2825	2805	2825	2805	2575
622	20240425	092500	82326540	2800	2810	2810	2800	3925
623	20240425	092400	71312535	2810	2825	2825	2810	1508
624	20240425	092300	67074935	2825	2825	2825	2825	0
625	20240425	092200	67074935	2825	2825	2825	2825	17
626	20240425	092100	67026910	2825	2825	2825	2825	17
627	20240425	092000	66978885	2825	2825	2825	2825	20
628	20240425	091900	66922385	2825	2810	2825	2810	736
629	20240425	091800	64854210	2800	2810	2825	2800	5437
630	20240425	091700	49602150	2810	2805	2810	2805	101
631	20240425	091600	49318415	2810	2805	2810	2805	1056
632	20240425	091500	46356330	2810	2810	2810	2810	474
633	20240425	091400	45024390	2810	2810	2810	2810	100
634	20240425	091300	44743390	2805	2805	2805	2805	600
635	20240425	091200	43060390	2810	2810	2810	2810	50
636	20240425	091100	42919890	2820	2810	2820	2810	695
637	20240425	091000	40965945	2810	2810	2810	2810	977
638	20240425	090900	38220575	2815	2790	2815	2780	469
639	20240425	090800	36913695	2810	2805	2810	2775	1103
640	20240425	090700	33851715	2780	2800	2815	2770	4215
641	20240425	090600	22109000	2800	2820	2820	2790	2600
642	20240425	090500	14828755	2820	2825	2825	2820	1102
643	20240425	090400	11720865	2840	2840	2840	2820	32
644	20240425	090300	11630585	2830	2840	2840	2830	5
645	20240425	090200	11616405	2840	2840	2840	2830	1029
646	20240425	090100	8704295	2850	2835	2850	2835	405
647	20240425	090000	7556045	2850	2850	2850	2845	2653