KissMeData/331520/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	211500	99124469	753	753	753	753	5664
3	20240425	211400	99124469	753	753	753	753	0
4	20240425	211300	99124469	753	753	753	753	0
5	20240425	211200	99124469	753	753	753	753	0
6	20240425	211100	99124469	753	753	753	753	0
7	20240425	211000	99124469	753	753	753	753	0
8	20240425	210900	99124469	753	753	753	753	0
9	20240425	210800	99124469	753	753	753	753	0
10	20240425	210700	99124469	753	753	753	753	0
11	20240425	210600	99124469	753	753	753	753	0
12	20240425	210500	99124469	753	753	753	753	0
13	20240425	210400	99124469	753	753	753	753	0
14	20240425	210300	99124469	753	753	753	753	0
15	20240425	210200	99124469	753	753	753	753	0
16	20240425	210100	99124469	753	753	753	753	0
17	20240425	210000	99124469	753	753	753	753	0
18	20240425	205900	99124469	753	753	753	753	0
19	20240425	205800	99124469	753	753	753	753	0
20	20240425	205700	99124469	753	753	753	753	0
21	20240425	205600	99124469	753	753	753	753	0
22	20240425	205500	99124469	753	753	753	753	0
23	20240425	205400	99124469	753	753	753	753	0
24	20240425	205300	99124469	753	753	753	753	0
25	20240425	205200	99124469	753	753	753	753	0
26	20240425	205100	99124469	753	753	753	753	0
27	20240425	205000	99124469	753	753	753	753	0
28	20240425	204900	99124469	753	753	753	753	0
29	20240425	204800	99124469	753	753	753	753	0
30	20240425	204700	99124469	753	753	753	753	0
31	20240425	204600	99124469	753	753	753	753	0
32	20240425	204500	99124469	753	753	753	753	5664
33	20240425	204400	99124469	753	753	753	753	0
34	20240425	204300	99124469	753	753	753	753	0
35	20240425	204200	99124469	753	753	753	753	0
36	20240425	204100	99124469	753	753	753	753	0
37	20240425	204000	99124469	753	753	753	753	0
38	20240425	203900	99124469	753	753	753	753	0
39	20240425	203800	99124469	753	753	753	753	0
40	20240425	203700	99124469	753	753	753	753	0
41	20240425	203600	99124469	753	753	753	753	0
42	20240425	203500	99124469	753	753	753	753	0
43	20240425	203400	99124469	753	753	753	753	0
44	20240425	203300	99124469	753	753	753	753	0
45	20240425	203200	99124469	753	753	753	753	0
46	20240425	203100	99124469	753	753	753	753	0
47	20240425	203000	99124469	753	753	753	753	0
48	20240425	202900	99124469	753	753	753	753	0
49	20240425	202800	99124469	753	753	753	753	0
50	20240425	202700	99124469	753	753	753	753	0
51	20240425	202600	99124469	753	753	753	753	0
52	20240425	202500	99124469	753	753	753	753	0
53	20240425	202400	99124469	753	753	753	753	0
54	20240425	202300	99124469	753	753	753	753	0
55	20240425	202200	99124469	753	753	753	753	0
56	20240425	202100	99124469	753	753	753	753	0
57	20240425	202000	99124469	753	753	753	753	0
58	20240425	201900	99124469	753	753	753	753	0
59	20240425	201800	99124469	753	753	753	753	0
60	20240425	201700	99124469	753	753	753	753	0
61	20240425	201600	99124469	753	753	753	753	0
62	20240425	201500	99124469	753	753	753	753	5664
63	20240425	201400	99124469	753	753	753	753	0
64	20240425	201300	99124469	753	753	753	753	0
65	20240425	201200	99124469	753	753	753	753	0
66	20240425	201100	99124469	753	753	753	753	0
67	20240425	201000	99124469	753	753	753	753	0
68	20240425	200900	99124469	753	753	753	753	0
69	20240425	200800	99124469	753	753	753	753	0
70	20240425	200700	99124469	753	753	753	753	0
71	20240425	200600	99124469	753	753	753	753	0
72	20240425	200500	99124469	753	753	753	753	0
73	20240425	200400	99124469	753	753	753	753	0
74	20240425	200300	99124469	753	753	753	753	0
75	20240425	200200	99124469	753	753	753	753	0
76	20240425	200100	99124469	753	753	753	753	0
77	20240425	200000	99124469	753	753	753	753	0
78	20240425	195900	99124469	753	753	753	753	0
79	20240425	195800	99124469	753	753	753	753	0
80	20240425	195700	99124469	753	753	753	753	0
81	20240425	195600	99124469	753	753	753	753	0
82	20240425	195500	99124469	753	753	753	753	0
83	20240425	195400	99124469	753	753	753	753	0
84	20240425	195300	99124469	753	753	753	753	0
85	20240425	195200	99124469	753	753	753	753	0
86	20240425	195100	99124469	753	753	753	753	0
87	20240425	195000	99124469	753	753	753	753	0
88	20240425	194900	99124469	753	753	753	753	0
89	20240425	194800	99124469	753	753	753	753	0
90	20240425	194700	99124469	753	753	753	753	0
91	20240425	194600	99124469	753	753	753	753	0
92	20240425	194500	99124469	753	753	753	753	5664
93	20240425	194400	99124469	753	753	753	753	0
94	20240425	194300	99124469	753	753	753	753	0
95	20240425	194200	99124469	753	753	753	753	0
96	20240425	194100	99124469	753	753	753	753	0
97	20240425	194000	99124469	753	753	753	753	0
98	20240425	193900	99124469	753	753	753	753	0
99	20240425	193800	99124469	753	753	753	753	0
100	20240425	193700	99124469	753	753	753	753	0
101	20240425	193600	99124469	753	753	753	753	0
102	20240425	193500	99124469	753	753	753	753	0
103	20240425	193400	99124469	753	753	753	753	0
104	20240425	193300	99124469	753	753	753	753	0
105	20240425	193200	99124469	753	753	753	753	0
106	20240425	193100	99124469	753	753	753	753	0
107	20240425	193000	99124469	753	753	753	753	0
108	20240425	192900	99124469	753	753	753	753	0
109	20240425	192800	99124469	753	753	753	753	0
110	20240425	192700	99124469	753	753	753	753	0
111	20240425	192600	99124469	753	753	753	753	0
112	20240425	192500	99124469	753	753	753	753	0
113	20240425	192400	99124469	753	753	753	753	0
114	20240425	192300	99124469	753	753	753	753	0
115	20240425	192200	99124469	753	753	753	753	0
116	20240425	192100	99124469	753	753	753	753	0
117	20240425	192000	99124469	753	753	753	753	0
118	20240425	191900	99124469	753	753	753	753	0
119	20240425	191800	99124469	753	753	753	753	0
120	20240425	191700	99124469	753	753	753	753	0
121	20240425	191600	99124469	753	753	753	753	0
122	20240425	191500	99124469	753	753	753	753	5664
123	20240425	191400	99124469	753	753	753	753	0
124	20240425	191300	99124469	753	753	753	753	0
125	20240425	191200	99124469	753	753	753	753	0
126	20240425	191100	99124469	753	753	753	753	0
127	20240425	191000	99124469	753	753	753	753	0
128	20240425	190900	99124469	753	753	753	753	0
129	20240425	190800	99124469	753	753	753	753	0
130	20240425	190700	99124469	753	753	753	753	0
131	20240425	190600	99124469	753	753	753	753	0
132	20240425	190500	99124469	753	753	753	753	0
133	20240425	190400	99124469	753	753	753	753	0
134	20240425	190300	99124469	753	753	753	753	0
135	20240425	190200	99124469	753	753	753	753	0
136	20240425	190100	99124469	753	753	753	753	0
137	20240425	190000	99124469	753	753	753	753	0
138	20240425	185900	99124469	753	753	753	753	0
139	20240425	185800	99124469	753	753	753	753	0
140	20240425	185700	99124469	753	753	753	753	0
141	20240425	185600	99124469	753	753	753	753	0
142	20240425	185500	99124469	753	753	753	753	0
143	20240425	185400	99124469	753	753	753	753	0
144	20240425	185300	99124469	753	753	753	753	0
145	20240425	185200	99124469	753	753	753	753	0
146	20240425	185100	99124469	753	753	753	753	0
147	20240425	185000	99124469	753	753	753	753	0
148	20240425	184900	99124469	753	753	753	753	0
149	20240425	184800	99124469	753	753	753	753	0
150	20240425	184700	99124469	753	753	753	753	0
151	20240425	184600	99124469	753	753	753	753	0
152	20240425	184500	99124469	753	753	753	753	5664
153	20240425	184400	99124469	753	753	753	753	0
154	20240425	184300	99124469	753	753	753	753	0
155	20240425	184200	99124469	753	753	753	753	0
156	20240425	184100	99124469	753	753	753	753	0
157	20240425	184000	99124469	753	753	753	753	0
158	20240425	183900	99124469	753	753	753	753	0
159	20240425	183800	99124469	753	753	753	753	0
160	20240425	183700	99124469	753	753	753	753	0
161	20240425	183600	99124469	753	753	753	753	0
162	20240425	183500	99124469	753	753	753	753	0
163	20240425	183400	99124469	753	753	753	753	0
164	20240425	183300	99124469	753	753	753	753	0
165	20240425	183200	99124469	753	753	753	753	0
166	20240425	183100	99124469	753	753	753	753	0
167	20240425	183000	99124469	753	753	753	753	0
168	20240425	182900	99124469	753	753	753	753	0
169	20240425	182800	99124469	753	753	753	753	0
170	20240425	182700	99124469	753	753	753	753	0
171	20240425	182600	99124469	753	753	753	753	0
172	20240425	182500	99124469	753	753	753	753	0
173	20240425	182400	99124469	753	753	753	753	0
174	20240425	182300	99124469	753	753	753	753	0
175	20240425	182200	99124469	753	753	753	753	0
176	20240425	182100	99124469	753	753	753	753	0
177	20240425	182000	99124469	753	753	753	753	0
178	20240425	181900	99124469	753	753	753	753	0
179	20240425	181800	99124469	753	753	753	753	0
180	20240425	181700	99124469	753	753	753	753	0
181	20240425	181600	99124469	753	753	753	753	0
182	20240425	181500	99124469	753	753	753	753	5664
183	20240425	181400	99124469	753	753	753	753	0
184	20240425	181300	99124469	753	753	753	753	0
185	20240425	181200	99124469	753	753	753	753	0
186	20240425	181100	99124469	753	753	753	753	0
187	20240425	181000	99124469	753	753	753	753	0
188	20240425	180900	99124469	753	753	753	753	0
189	20240425	180800	99124469	753	753	753	753	0
190	20240425	180700	99124469	753	753	753	753	0
191	20240425	180600	99124469	753	753	753	753	0
192	20240425	180500	99124469	753	753	753	753	0
193	20240425	180400	99124469	753	753	753	753	0
194	20240425	180300	99124469	753	753	753	753	0
195	20240425	180200	99124469	753	753	753	753	0
196	20240425	180100	99124469	753	753	753	753	0
197	20240425	180000	99124469	753	753	753	753	0
198	20240425	175900	99124469	753	753	753	753	0
199	20240425	175800	99124469	753	753	753	753	0
200	20240425	175700	99124469	753	753	753	753	0
201	20240425	175600	99124469	753	753	753	753	0
202	20240425	175500	99124469	753	753	753	753	0
203	20240425	175400	99124469	753	753	753	753	0
204	20240425	175300	99124469	753	753	753	753	0
205	20240425	175200	99124469	753	753	753	753	0
206	20240425	175100	99124469	753	753	753	753	0
207	20240425	175000	99124469	753	753	753	753	0
208	20240425	174900	99124469	753	753	753	753	0
209	20240425	174800	99124469	753	753	753	753	0
210	20240425	174700	99124469	753	753	753	753	0
211	20240425	174600	99124469	753	753	753	753	0
212	20240425	174500	99124469	753	753	753	753	5664
213	20240425	174400	99124469	753	753	753	753	0
214	20240425	174300	99124469	753	753	753	753	0
215	20240425	174200	99124469	753	753	753	753	0
216	20240425	174100	99124469	753	753	753	753	0
217	20240425	174000	99124469	753	753	753	753	0
218	20240425	173900	99124469	753	753	753	753	0
219	20240425	173800	99124469	753	753	753	753	0
220	20240425	173700	99124469	753	753	753	753	0
221	20240425	173600	99124469	753	753	753	753	0
222	20240425	173500	99124469	753	753	753	753	0
223	20240425	173400	99124469	753	753	753	753	0
224	20240425	173300	99124469	753	753	753	753	0
225	20240425	173200	99124469	753	753	753	753	0
226	20240425	173100	99124469	753	753	753	753	0
227	20240425	173000	99124469	753	753	753	753	0
228	20240425	172900	99124469	753	753	753	753	0
229	20240425	172800	99124469	753	753	753	753	0
230	20240425	172700	99124469	753	753	753	753	0
231	20240425	172600	99124469	753	753	753	753	0
232	20240425	172500	99124469	753	753	753	753	0
233	20240425	172400	99124469	753	753	753	753	0
234	20240425	172300	99124469	753	753	753	753	0
235	20240425	172200	99124469	753	753	753	753	0
236	20240425	172100	99124469	753	753	753	753	0
237	20240425	172000	99124469	753	753	753	753	0
238	20240425	171900	99124469	753	753	753	753	0
239	20240425	171800	99124469	753	753	753	753	0
240	20240425	171700	99124469	753	753	753	753	0
241	20240425	171600	99124469	753	753	753	753	0
242	20240425	171500	99124469	753	753	753	753	5664
243	20240425	171400	99124469	753	753	753	753	0
244	20240425	171300	99124469	753	753	753	753	0
245	20240425	171200	99124469	753	753	753	753	0
246	20240425	171100	99124469	753	753	753	753	0
247	20240425	171000	99124469	753	753	753	753	0
248	20240425	170900	99124469	753	753	753	753	0
249	20240425	170800	99124469	753	753	753	753	0
250	20240425	170700	99124469	753	753	753	753	0
251	20240425	170600	99124469	753	753	753	753	0
252	20240425	170500	99124469	753	753	753	753	0
253	20240425	170400	99124469	753	753	753	753	0
254	20240425	170300	99124469	753	753	753	753	0
255	20240425	170200	99124469	753	753	753	753	0
256	20240425	170100	99124469	753	753	753	753	0
257	20240425	170000	99124469	753	753	753	753	0
258	20240425	165900	99124469	753	753	753	753	0
259	20240425	165800	99124469	753	753	753	753	0
260	20240425	165700	99124469	753	753	753	753	0
261	20240425	165600	99124469	753	753	753	753	0
262	20240425	165500	99124469	753	753	753	753	0
263	20240425	165400	99124469	753	753	753	753	0
264	20240425	165300	99124469	753	753	753	753	0
265	20240425	165200	99124469	753	753	753	753	0
266	20240425	165100	99124469	753	753	753	753	0
267	20240425	165000	99124469	753	753	753	753	0
268	20240425	164900	99124469	753	753	753	753	0
269	20240425	164800	99124469	753	753	753	753	0
270	20240425	164700	99124469	753	753	753	753	0
271	20240425	164600	99124469	753	753	753	753	0
272	20240425	164500	99124469	753	753	753	753	5664
273	20240425	164400	99124469	753	753	753	753	0
274	20240425	164300	99124469	753	753	753	753	0
275	20240425	164200	99124469	753	753	753	753	0
276	20240425	164100	99124469	753	753	753	753	0
277	20240425	164000	99124469	753	753	753	753	0
278	20240425	163900	99124469	753	753	753	753	0
279	20240425	163800	99124469	753	753	753	753	0
280	20240425	163700	99124469	753	753	753	753	0
281	20240425	163600	99124469	753	753	753	753	0
282	20240425	163500	99124469	753	753	753	753	0
283	20240425	163400	99124469	753	753	753	753	0
284	20240425	163300	99124469	753	753	753	753	0
285	20240425	163200	99124469	753	753	753	753	0
286	20240425	163100	99124469	753	753	753	753	0
287	20240425	163000	99124469	753	753	753	753	0
288	20240425	162900	99124469	753	753	753	753	0
289	20240425	162800	99124469	753	753	753	753	0
290	20240425	162700	99124469	753	753	753	753	0
291	20240425	162600	99124469	753	753	753	753	0
292	20240425	162500	99124469	753	753	753	753	0
293	20240425	162400	99124469	753	753	753	753	0
294	20240425	162300	99124469	753	753	753	753	0
295	20240425	162200	99124469	753	753	753	753	0
296	20240425	162100	99124469	753	753	753	753	0
297	20240425	162000	99124469	753	753	753	753	0
298	20240425	161900	99124469	753	753	753	753	0
299	20240425	161800	99124469	753	753	753	753	0
300	20240425	161700	99124469	753	753	753	753	0
301	20240425	161600	99124469	753	753	753	753	0
302	20240425	161500	99124469	753	753	753	753	5664
303	20240425	161400	99124469	753	753	753	753	0
304	20240425	161300	99124469	753	753	753	753	0
305	20240425	161200	99124469	753	753	753	753	0
306	20240425	161100	99124469	753	753	753	753	0
307	20240425	161000	99124469	753	753	753	753	0
308	20240425	160900	99124469	753	753	753	753	0
309	20240425	160800	99124469	753	753	753	753	0
310	20240425	160700	99124469	753	753	753	753	0
311	20240425	160600	99124469	753	753	753	753	0
312	20240425	160500	99124469	753	753	753	753	0
313	20240425	160400	99124469	753	753	753	753	0
314	20240425	160300	99124469	753	753	753	753	0
315	20240425	160200	99124469	753	753	753	753	0
316	20240425	160100	99124469	753	753	753	753	0
317	20240425	160000	99124469	753	753	753	753	0
318	20240425	155900	99124469	753	753	753	753	0
319	20240425	155800	99124469	753	753	753	753	0
320	20240425	155700	99124469	753	753	753	753	0
321	20240425	155600	99124469	753	753	753	753	0
322	20240425	155500	99124469	753	753	753	753	0
323	20240425	155400	99124469	753	753	753	753	0
324	20240425	155300	99124469	753	753	753	753	0
325	20240425	155200	99124469	753	753	753	753	0
326	20240425	155100	99124469	753	753	753	753	0
327	20240425	155000	99124469	753	753	753	753	0
328	20240425	154900	99124469	753	753	753	753	0
329	20240425	154800	99124469	753	753	753	753	0
330	20240425	154700	99124469	753	753	753	753	0
331	20240425	154600	99124469	753	753	753	753	0
332	20240425	154500	99124469	753	753	753	753	5664
333	20240425	154400	99124469	753	753	753	753	0
334	20240425	154300	99124469	753	753	753	753	0
335	20240425	154200	99124469	753	753	753	753	0
336	20240425	154100	99124469	753	753	753	753	0
337	20240425	154000	99124469	753	753	753	753	0
338	20240425	153900	99124469	753	753	753	753	0
339	20240425	153800	99124469	753	753	753	753	0
340	20240425	153700	99124469	753	753	753	753	0
341	20240425	153600	99124469	753	753	753	753	0
342	20240425	153500	99124469	753	753	753	753	0
343	20240425	153400	99124469	753	753	753	753	0
344	20240425	153300	99124469	753	753	753	753	0
345	20240425	153200	99124469	753	753	753	753	0
346	20240425	153100	99124469	753	753	753	753	0
347	20240425	153000	99124469	753	753	753	753	5664
348	20240425	152900	94859477	750	750	750	750	0
349	20240425	152800	94859477	750	750	750	750	0
350	20240425	152700	94859477	750	750	750	750	0
351	20240425	152600	94859477	750	750	750	750	0
352	20240425	152500	94859477	750	750	750	750	0
353	20240425	152400	94859477	750	750	750	750	0
354	20240425	152300	94859477	750	750	750	750	0
355	20240425	152200	94859477	750	750	750	750	0
356	20240425	152100	94859477	750	750	750	750	0
357	20240425	152000	94859477	750	750	750	750	0
358	20240425	151900	94859477	750	750	750	750	632
359	20240425	151800	94385477	750	747	750	747	1211
360	20240425	151700	93479301	748	745	748	745	2313
361	20240425	151600	91754753	745	742	745	742	2727
362	20240425	151500	89730039	742	742	742	742	600
363	20240425	151400	89284839	743	743	743	743	0
364	20240425	151300	89284839	743	743	743	743	0
365	20240425	151200	89284839	743	743	743	743	29
366	20240425	151100	89263292	743	743	743	743	10
367	20240425	151000	89255862	742	740	742	740	3272
368	20240425	150900	86832510	737	737	737	736	1309
369	20240425	150800	85868176	742	738	742	737	753
370	20240425	150700	85313205	742	739	742	738	414
371	20240425	150600	85007658	743	740	743	737	630
372	20240425	150500	84542589	743	740	743	740	1832
373	20240425	150400	83184320	740	740	740	740	206
374	20240425	150300	83031880	744	743	744	743	1021
375	20240425	150200	82273260	743	740	744	740	2957
376	20240425	150100	80084891	737	739	739	737	809
377	20240425	150000	79487695	740	743	743	740	4478
378	20240425	145900	76170411	747	747	747	747	0
379	20240425	145800	76170411	747	747	747	747	2
380	20240425	145700	76168917	749	742	749	740	4724
381	20240425	145600	72668413	744	746	752	744	13339
382	20240425	145500	62720432	738	738	738	738	0
383	20240425	145400	62720432	738	738	738	738	0
384	20240425	145300	62720432	738	738	738	738	0
385	20240425	145200	62720432	738	738	738	738	0
386	20240425	145100	62720432	738	738	738	738	0
387	20240425	145000	62720432	738	738	738	738	0
388	20240425	144900	62720432	738	738	738	738	0
389	20240425	144800	62720432	738	738	738	738	0
390	20240425	144700	62720432	738	738	738	738	0
391	20240425	144600	62720432	738	738	738	738	0
392	20240425	144500	62720432	738	738	738	738	0
393	20240425	144400	62720432	738	738	738	738	0
394	20240425	144300	62720432	738	738	738	738	0
395	20240425	144200	62720432	738	738	738	738	0
396	20240425	144100	62720432	738	738	738	738	0
397	20240425	144000	62720432	738	738	738	738	0
398	20240425	143900	62720432	738	738	738	738	0
399	20240425	143800	62720432	738	738	738	738	0
400	20240425	143700	62720432	738	738	738	738	0
401	20240425	143600	62720432	738	738	738	738	0
402	20240425	143500	62720432	738	738	738	738	0
403	20240425	143400	62720432	738	738	738	738	0
404	20240425	143300	62720432	738	738	738	738	0
405	20240425	143200	62720432	738	738	738	738	0
406	20240425	143100	62720432	738	738	738	738	0
407	20240425	143000	62720432	738	738	738	738	0
408	20240425	142900	62720432	738	738	738	738	0
409	20240425	142800	62720432	738	738	738	738	0
410	20240425	142700	62720432	738	738	738	738	0
411	20240425	142600	62720432	738	738	738	738	0
412	20240425	142500	62720432	738	738	738	738	0
413	20240425	142400	62720432	738	738	738	738	0
414	20240425	142300	62720432	738	738	738	738	0
415	20240425	142200	62720432	738	738	738	738	0
416	20240425	142100	62720432	738	738	738	738	0
417	20240425	142000	62720432	738	738	738	738	0
418	20240425	141900	62720432	738	738	738	738	0
419	20240425	141800	62720432	738	738	738	738	0
420	20240425	141700	62720432	738	738	738	738	0
421	20240425	141600	62720432	738	738	738	738	0
422	20240425	141500	62720432	738	738	738	738	200
423	20240425	141400	62572832	738	738	738	738	0
424	20240425	141300	62572832	738	738	738	738	0
425	20240425	141200	62572832	738	738	738	738	0
426	20240425	141100	62572832	738	738	738	738	0
427	20240425	141000	62572832	738	738	738	738	0
428	20240425	140900	62572832	738	738	738	738	0
429	20240425	140800	62572832	738	738	738	738	47
430	20240425	140700	62538146	738	737	738	737	2
431	20240425	140600	62536671	738	738	738	738	0
432	20240425	140500	62536671	738	738	738	738	0
433	20240425	140400	62536671	738	738	738	738	0
434	20240425	140300	62536671	738	738	738	738	0
435	20240425	140200	62536671	738	738	738	738	4
436	20240425	140100	62533719	738	738	738	738	0
437	20240425	140000	62533719	738	738	738	738	134
438	20240425	135900	62434827	738	738	738	738	48
439	20240425	135800	62399403	739	739	739	739	0
440	20240425	135700	62399403	739	739	739	739	1
441	20240425	135600	62398664	735	736	736	735	2000
442	20240425	135500	60927970	739	739	739	739	0
443	20240425	135400	60927970	739	739	739	739	0
444	20240425	135300	60927970	739	739	739	739	0
445	20240425	135200	60927970	739	739	739	739	0
446	20240425	135100	60927970	739	739	739	739	0
447	20240425	135000	60927970	739	739	739	739	1
448	20240425	134900	60927231	738	738	738	738	0
449	20240425	134800	60927231	738	738	738	738	301
450	20240425	134700	60705093	738	738	740	738	1604
451	20240425	134600	59521338	738	737	738	733	3702
452	20240425	134500	56804904	739	739	739	739	0
453	20240425	134400	56804904	739	739	739	739	0
454	20240425	134300	56804904	739	739	739	739	0
455	20240425	134200	56804904	739	737	739	737	25
456	20240425	134100	56786477	735	735	735	735	12
457	20240425	134000	56777657	734	734	734	734	30
458	20240425	133900	56755637	739	739	739	739	0
459	20240425	133800	56755637	739	734	739	732	2001
460	20240425	133700	55289270	739	739	739	739	0
461	20240425	133600	55289270	739	739	739	739	21
462	20240425	133500	55273751	733	734	739	733	1636
463	20240425	133400	54073373	734	734	734	734	1000
464	20240425	133300	53339373	735	735	735	735	1599
465	20240425	133200	52164108	735	735	735	735	401
466	20240425	133100	51869373	734	735	735	734	970
467	20240425	133000	51156923	735	736	736	735	1500
468	20240425	132900	50054404	740	739	740	739	4
469	20240425	132800	50051447	735	736	739	735	1011
470	20240425	132700	49308324	735	736	736	735	500
471	20240425	132600	48940794	735	737	740	735	621
472	20240425	132500	48484316	740	737	740	735	19
473	20240425	132400	48470313	739	739	739	739	1376
474	20240425	132300	47453449	735	736	739	735	16
475	20240425	132200	47441672	739	736	739	735	3
476	20240425	132100	47439462	739	736	739	735	45
477	20240425	132000	47406313	736	736	736	735	13
478	20240425	131900	47396748	735	737	739	735	2177
479	20240425	131800	45795734	737	738	738	737	316
480	20240425	131700	45562826	737	737	737	737	0
481	20240425	131600	45562826	737	739	739	737	828
482	20240425	131500	44951270	739	739	739	739	0
483	20240425	131400	44951270	739	739	739	739	0
484	20240425	131300	44951270	739	739	739	739	200
485	20240425	131200	44803470	739	739	739	739	200
486	20240425	131100	44655670	739	739	739	739	16
487	20240425	131000	44643846	739	739	739	739	2
488	20240425	130900	44642368	739	739	739	739	0
489	20240425	130800	44642368	739	739	739	739	587
490	20240425	130700	44208575	738	738	738	738	0
491	20240425	130600	44208575	738	738	738	738	0
492	20240425	130500	44208575	738	738	738	738	500
493	20240425	130400	43839575	738	738	738	738	0
494	20240425	130300	43839575	738	738	738	738	200
495	20240425	130200	43691975	738	738	738	738	0
496	20240425	130100	43691975	738	738	738	738	0
497	20240425	130000	43691975	738	738	738	738	212
498	20240425	125900	43535519	737	737	737	737	0
499	20240425	125800	43535519	737	738	738	737	2352
500	20240425	125700	41802045	738	738	738	738	4218
501	20240425	125600	38689161	739	739	739	739	0
502	20240425	125500	38689161	739	739	739	739	0
503	20240425	125400	38689161	739	739	739	739	0
504	20240425	125300	38689161	739	739	739	739	0
505	20240425	125200	38689161	739	739	739	739	59
506	20240425	125100	38645560	739	739	739	739	3
507	20240425	125000	38643343	739	739	739	739	0
508	20240425	124900	38643343	739	739	739	739	2022
509	20240425	124800	37149085	740	740	740	740	0
510	20240425	124700	37149085	740	740	740	740	285
511	20240425	124600	36938185	743	743	743	743	0
512	20240425	124500	36938185	743	743	743	743	0
513	20240425	124400	36938185	743	743	743	743	1
514	20240425	124300	36937442	740	742	742	740	511
515	20240425	124200	36559150	743	743	743	743	0
516	20240425	124100	36559150	743	743	743	743	0
517	20240425	124000	36559150	743	743	743	743	0
518	20240425	123900	36559150	743	743	743	743	1
519	20240425	123800	36558407	742	742	742	742	424
520	20240425	123700	36243799	742	742	742	742	800
521	20240425	123600	35650199	741	741	741	741	0
522	20240425	123500	35650199	741	740	741	740	244
523	20240425	123400	35469617	739	739	739	739	22
524	20240425	123300	35453359	739	739	739	739	0
525	20240425	123200	35453359	739	739	739	739	0
526	20240425	123100	35453359	739	739	739	739	0
527	20240425	123000	35453359	739	739	739	739	1
528	20240425	122900	35452620	739	739	739	739	4
529	20240425	122800	35449664	739	739	739	739	201
530	20240425	122700	35301125	739	740	740	738	301
531	20240425	122600	35078577	740	740	740	739	4300
532	20240425	122500	31898477	740	740	740	740	800
533	20240425	122400	31306477	740	740	740	740	200
534	20240425	122300	31158477	741	741	741	741	0
535	20240425	122200	31158477	741	741	741	741	200
536	20240425	122100	31010277	745	745	745	745	0
537	20240425	122000	31010277	745	745	745	745	0
538	20240425	121900	31010277	745	745	745	745	0
539	20240425	121800	31010277	745	745	745	745	0
540	20240425	121700	31010277	745	745	745	745	0
541	20240425	121600	31010277	745	745	745	745	0
542	20240425	121500	31010277	745	743	745	740	987
543	20240425	121400	30278823	743	743	743	743	0
544	20240425	121300	30278823	743	745	745	743	6
545	20240425	121200	30274355	745	745	745	745	200
546	20240425	121100	30125355	745	745	745	745	0
547	20240425	121000	30125355	745	745	745	745	0
548	20240425	120900	30125355	745	745	745	745	0
549	20240425	120800	30125355	745	745	745	745	5
550	20240425	120700	30121630	745	744	745	744	99
551	20240425	120600	30047893	744	744	744	744	0
552	20240425	120500	30047893	744	744	744	744	0
553	20240425	120400	30047893	744	744	744	744	0
554	20240425	120300	30047893	744	744	744	744	0
555	20240425	120200	30047893	744	744	744	744	0
556	20240425	120100	30047893	744	744	744	744	0
557	20240425	120000	30047893	744	744	744	744	0
558	20240425	115900	30047893	744	744	744	744	0
559	20240425	115800	30047893	744	744	744	744	0
560	20240425	115700	30047893	744	744	744	744	0
561	20240425	115600	30047893	744	744	744	744	3
562	20240425	115500	30045661	743	743	743	743	0
563	20240425	115400	30045661	743	743	743	743	866
564	20240425	115300	29402223	742	742	742	742	0
565	20240425	115200	29402223	742	742	742	742	2
566	20240425	115100	29400739	742	742	742	742	20
567	20240425	115000	29385899	741	741	741	741	20
568	20240425	114900	29371079	741	741	741	741	0
569	20240425	114800	29371079	741	741	741	741	2
570	20240425	114700	29369597	741	741	741	741	0
571	20240425	114600	29369597	741	741	741	741	0
572	20240425	114500	29369597	741	741	741	741	0
573	20240425	114400	29369597	741	741	741	741	0
574	20240425	114300	29369597	741	741	741	741	0
575	20240425	114200	29369597	741	741	741	741	23
576	20240425	114100	29352554	741	741	741	741	0
577	20240425	114000	29352554	741	741	741	741	22
578	20240425	113900	29336252	741	741	741	741	22
579	20240425	113800	29319950	741	741	741	741	20
580	20240425	113700	29305130	741	741	741	741	1
581	20240425	113600	29304389	741	741	741	741	22
582	20240425	113500	29288087	741	741	741	741	22
583	20240425	113400	29271785	740	740	740	740	0
584	20240425	113300	29271785	740	740	740	740	0
585	20240425	113200	29271785	740	740	740	740	4
586	20240425	113100	29268825	740	740	740	740	30
587	20240425	113000	29246625	740	740	740	740	13
588	20240425	112900	29237005	743	743	743	743	1
589	20240425	112800	29236262	742	742	742	742	27
590	20240425	112700	29216228	742	742	742	742	0
591	20240425	112600	29216228	742	742	742	742	0
592	20240425	112500	29216228	742	742	742	742	0
593	20240425	112400	29216228	742	742	742	742	0
594	20240425	112300	29216228	742	742	742	742	0
595	20240425	112200	29216228	742	741	742	740	57
596	20240425	112100	29173947	742	742	742	742	18
597	20240425	112000	29160591	743	743	743	743	0
598	20240425	111900	29160591	743	743	743	743	0
599	20240425	111800	29160591	743	741	743	741	74
600	20240425	111700	29105753	744	744	744	744	0
601	20240425	111600	29105753	744	744	744	744	0
602	20240425	111500	29105753	744	744	744	744	0
603	20240425	111400	29105753	744	744	744	744	0
604	20240425	111300	29105753	744	741	744	741	70
605	20240425	111200	29053877	741	741	741	741	1
606	20240425	111100	29053136	741	741	741	741	0
607	20240425	111000	29053136	741	741	741	741	0
608	20240425	110900	29053136	741	741	741	741	65
609	20240425	110800	29004971	741	741	741	741	0
610	20240425	110700	29004971	741	741	741	741	0
611	20240425	110600	29004971	741	741	741	741	20
612	20240425	110500	28990151	740	740	740	740	0
613	20240425	110400	28990151	740	740	740	740	0
614	20240425	110300	28990151	740	740	740	740	0
615	20240425	110200	28990151	740	740	740	740	0
616	20240425	110100	28990151	740	740	740	740	0
617	20240425	110000	28990151	740	740	740	740	0
618	20240425	105900	28990151	740	740	740	740	1854
619	20240425	105800	27618191	741	741	741	741	0
620	20240425	105700	27618191	741	741	741	741	59
621	20240425	105600	27574472	741	741	741	741	514
622	20240425	105500	27193598	741	741	741	741	18
623	20240425	105400	27180260	741	741	741	741	20
624	20240425	105300	27165440	742	742	742	742	40
625	20240425	105200	27135760	744	744	744	744	0
626	20240425	105100	27135760	744	744	744	744	0
627	20240425	105000	27135760	744	744	744	744	0
628	20240425	104900	27135760	744	744	744	744	0
629	20240425	104800	27135760	744	744	744	744	0
630	20240425	104700	27135760	744	744	744	744	0
631	20240425	104600	27135760	744	744	744	744	0
632	20240425	104500	27135760	744	738	744	738	351
633	20240425	104400	26876662	738	739	739	738	4693
634	20240425	104300	23412510	739	739	739	739	0
635	20240425	104200	23412510	739	740	740	739	1500
636	20240425	104100	22303668	739	739	739	739	0
637	20240425	104000	22303668	739	739	739	739	0
638	20240425	103900	22303668	739	742	742	739	100
639	20240425	103800	22229600	746	746	746	746	0
640	20240425	103700	22229600	746	746	746	746	3
641	20240425	103600	22227362	746	746	746	746	4
642	20240425	103500	22224378	746	744	746	744	2
643	20240425	103400	22222888	745	744	745	744	23
644	20240425	103300	22205758	744	744	744	744	18
645	20240425	103200	22192366	744	741	744	741	8
646	20240425	103100	22186427	744	744	744	744	19
647	20240425	103000	22172291	743	743	743	743	32
648	20240425	102900	22148515	743	742	743	739	119
649	20240425	102800	22060439	742	746	746	742	45
650	20240425	102700	22027045	738	744	744	738	1500
651	20240425	102600	20914729	751	751	751	751	0
652	20240425	102500	20914729	751	746	751	740	8501
653	20240425	102400	14615447	746	746	746	746	0
654	20240425	102300	14615447	746	746	746	746	0
655	20240425	102200	14615447	746	752	752	746	6000
656	20240425	102100	10120860	753	753	753	753	610
657	20240425	102000	9661530	755	755	755	755	0
658	20240425	101900	9661530	755	755	755	755	0
659	20240425	101800	9661530	755	755	755	755	0
660	20240425	101700	9661530	755	756	756	755	688
661	20240425	101600	9141690	756	756	756	756	300
662	20240425	101500	8914890	756	756	756	756	0
663	20240425	101400	8914890	756	756	756	756	0
664	20240425	101300	8914890	756	756	756	756	200
665	20240425	101200	8763690	756	756	756	756	0
666	20240425	101100	8763690	756	756	756	756	0
667	20240425	101000	8763690	756	756	756	756	0
668	20240425	100900	8763690	756	756	756	756	0
669	20240425	100800	8763690	756	756	756	756	0
670	20240425	100700	8763690	756	756	756	756	0
671	20240425	100600	8763690	756	756	756	756	0
672	20240425	100500	8763690	756	756	756	756	61
673	20240425	100400	8717574	756	756	756	756	20
674	20240425	100300	8702454	756	756	756	756	0
675	20240425	100200	8702454	756	756	756	756	31
676	20240425	100100	8679018	756	756	756	756	2
677	20240425	100000	8677506	756	756	756	756	0
678	20240425	095900	8677506	756	756	756	756	0
679	20240425	095800	8677506	756	756	756	756	2
680	20240425	095700	8675994	756	756	756	756	593
681	20240425	095600	8227686	756	756	756	756	49
682	20240425	095500	8190642	756	756	756	756	0
683	20240425	095400	8190642	756	756	756	756	1
684	20240425	095300	8189886	756	756	756	756	0
685	20240425	095200	8189886	756	756	756	756	0
686	20240425	095100	8189886	756	756	756	756	279
687	20240425	095000	7978962	756	756	756	756	1
688	20240425	094900	7978206	755	755	755	755	0
689	20240425	094800	7978206	755	755	755	755	0
690	20240425	094700	7978206	755	755	755	755	539
691	20240425	094600	7571261	755	755	755	755	0
692	20240425	094500	7571261	755	755	755	755	0
693	20240425	094400	7571261	755	755	755	755	0
694	20240425	094300	7571261	755	755	755	755	0
695	20240425	094200	7571261	755	755	755	755	0
696	20240425	094100	7571261	755	755	755	755	24
697	20240425	094000	7553141	755	755	755	755	0
698	20240425	093900	7553141	755	755	755	755	0
699	20240425	093800	7553141	755	755	755	755	0
700	20240425	093700	7553141	755	755	755	755	0
701	20240425	093600	7553141	755	755	755	755	0
702	20240425	093500	7553141	755	755	755	755	0
703	20240425	093400	7553141	755	755	755	755	0
704	20240425	093300	7553141	755	755	755	755	316
705	20240425	093200	7314561	752	753	753	752	6
706	20240425	093100	7310046	753	754	754	753	61
707	20240425	093000	7264105	753	753	753	752	182
708	20240425	092900	7127239	753	753	753	753	1
709	20240425	092800	7126486	752	753	753	752	1009
710	20240425	092700	6367709	753	753	753	753	8
711	20240425	092600	6361685	753	753	753	753	46
712	20240425	092500	6327047	753	753	753	753	49
713	20240425	092400	6290150	753	753	753	753	0
714	20240425	092300	6290150	753	754	754	753	56
715	20240425	092200	6247965	753	754	754	753	1216
716	20240425	092100	5332101	755	755	755	755	116
717	20240425	092000	5244521	753	753	753	753	0
718	20240425	091900	5244521	753	753	753	753	1
719	20240425	091800	5243768	755	755	755	755	0
720	20240425	091700	5243768	755	755	755	755	0
721	20240425	091600	5243768	755	755	755	755	0
722	20240425	091500	5243768	755	755	755	755	0
723	20240425	091400	5243768	755	755	755	755	0
724	20240425	091300	5243768	755	755	755	755	0
725	20240425	091200	5243768	755	755	755	755	0
726	20240425	091100	5243768	755	755	755	755	0
727	20240425	091000	5243768	755	751	755	751	6
728	20240425	090900	5239242	755	755	755	755	0
729	20240425	090800	5239242	755	755	755	755	0
730	20240425	090700	5239242	755	757	757	755	2026
731	20240425	090600	3707858	758	758	758	758	500
732	20240425	090500	3328858	762	762	762	762	0
733	20240425	090400	3328858	762	762	762	762	0
734	20240425	090300	3328858	762	762	762	762	17
735	20240425	090200	3315904	762	759	762	759	108
736	20240425	090100	3233758	763	760	763	756	685
737	20240425	090000	2713200	760	760	760	760	3570