KissMeData/357430/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	212100	165651805	2850	2850	2850	2850	200
3	20240425	212000	165651805	2850	2850	2850	2850	0
4	20240425	211900	165651805	2850	2850	2850	2850	0
5	20240425	211800	165651805	2850	2850	2850	2850	0
6	20240425	211700	165651805	2850	2850	2850	2850	0
7	20240425	211600	165651805	2850	2850	2850	2850	0
8	20240425	211500	165651805	2850	2850	2850	2850	0
9	20240425	211400	165651805	2850	2850	2850	2850	0
10	20240425	211300	165651805	2850	2850	2850	2850	0
11	20240425	211200	165651805	2850	2850	2850	2850	0
12	20240425	211100	165651805	2850	2850	2850	2850	0
13	20240425	211000	165651805	2850	2850	2850	2850	0
14	20240425	210900	165651805	2850	2850	2850	2850	0
15	20240425	210800	165651805	2850	2850	2850	2850	0
16	20240425	210700	165651805	2850	2850	2850	2850	0
17	20240425	210600	165651805	2850	2850	2850	2850	0
18	20240425	210500	165651805	2850	2850	2850	2850	0
19	20240425	210400	165651805	2850	2850	2850	2850	0
20	20240425	210300	165651805	2850	2850	2850	2850	0
21	20240425	210200	165651805	2850	2850	2850	2850	0
22	20240425	210100	165651805	2850	2850	2850	2850	0
23	20240425	210000	165651805	2850	2850	2850	2850	0
24	20240425	205900	165651805	2850	2850	2850	2850	0
25	20240425	205800	165651805	2850	2850	2850	2850	0
26	20240425	205700	165651805	2850	2850	2850	2850	0
27	20240425	205600	165651805	2850	2850	2850	2850	0
28	20240425	205500	165651805	2850	2850	2850	2850	0
29	20240425	205400	165651805	2850	2850	2850	2850	0
30	20240425	205300	165651805	2850	2850	2850	2850	0
31	20240425	205200	165651805	2850	2850	2850	2850	0
32	20240425	205100	165651805	2850	2850	2850	2850	200
33	20240425	205000	165651805	2850	2850	2850	2850	0
34	20240425	204900	165651805	2850	2850	2850	2850	0
35	20240425	204800	165651805	2850	2850	2850	2850	0
36	20240425	204700	165651805	2850	2850	2850	2850	0
37	20240425	204600	165651805	2850	2850	2850	2850	0
38	20240425	204500	165651805	2850	2850	2850	2850	0
39	20240425	204400	165651805	2850	2850	2850	2850	0
40	20240425	204300	165651805	2850	2850	2850	2850	0
41	20240425	204200	165651805	2850	2850	2850	2850	0
42	20240425	204100	165651805	2850	2850	2850	2850	0
43	20240425	204000	165651805	2850	2850	2850	2850	0
44	20240425	203900	165651805	2850	2850	2850	2850	0
45	20240425	203800	165651805	2850	2850	2850	2850	0
46	20240425	203700	165651805	2850	2850	2850	2850	0
47	20240425	203600	165651805	2850	2850	2850	2850	0
48	20240425	203500	165651805	2850	2850	2850	2850	0
49	20240425	203400	165651805	2850	2850	2850	2850	0
50	20240425	203300	165651805	2850	2850	2850	2850	0
51	20240425	203200	165651805	2850	2850	2850	2850	0
52	20240425	203100	165651805	2850	2850	2850	2850	0
53	20240425	203000	165651805	2850	2850	2850	2850	0
54	20240425	202900	165651805	2850	2850	2850	2850	0
55	20240425	202800	165651805	2850	2850	2850	2850	0
56	20240425	202700	165651805	2850	2850	2850	2850	0
57	20240425	202600	165651805	2850	2850	2850	2850	0
58	20240425	202500	165651805	2850	2850	2850	2850	0
59	20240425	202400	165651805	2850	2850	2850	2850	0
60	20240425	202300	165651805	2850	2850	2850	2850	0
61	20240425	202200	165651805	2850	2850	2850	2850	0
62	20240425	202100	165651805	2850	2850	2850	2850	200
63	20240425	202000	165651805	2850	2850	2850	2850	0
64	20240425	201900	165651805	2850	2850	2850	2850	0
65	20240425	201800	165651805	2850	2850	2850	2850	0
66	20240425	201700	165651805	2850	2850	2850	2850	0
67	20240425	201600	165651805	2850	2850	2850	2850	0
68	20240425	201500	165651805	2850	2850	2850	2850	0
69	20240425	201400	165651805	2850	2850	2850	2850	0
70	20240425	201300	165651805	2850	2850	2850	2850	0
71	20240425	201200	165651805	2850	2850	2850	2850	0
72	20240425	201100	165651805	2850	2850	2850	2850	0
73	20240425	201000	165651805	2850	2850	2850	2850	0
74	20240425	200900	165651805	2850	2850	2850	2850	0
75	20240425	200800	165651805	2850	2850	2850	2850	0
76	20240425	200700	165651805	2850	2850	2850	2850	0
77	20240425	200600	165651805	2850	2850	2850	2850	0
78	20240425	200500	165651805	2850	2850	2850	2850	0
79	20240425	200400	165651805	2850	2850	2850	2850	0
80	20240425	200300	165651805	2850	2850	2850	2850	0
81	20240425	200200	165651805	2850	2850	2850	2850	0
82	20240425	200100	165651805	2850	2850	2850	2850	0
83	20240425	200000	165651805	2850	2850	2850	2850	0
84	20240425	195900	165651805	2850	2850	2850	2850	0
85	20240425	195800	165651805	2850	2850	2850	2850	0
86	20240425	195700	165651805	2850	2850	2850	2850	0
87	20240425	195600	165651805	2850	2850	2850	2850	0
88	20240425	195500	165651805	2850	2850	2850	2850	0
89	20240425	195400	165651805	2850	2850	2850	2850	0
90	20240425	195300	165651805	2850	2850	2850	2850	0
91	20240425	195200	165651805	2850	2850	2850	2850	0
92	20240425	195100	165651805	2850	2850	2850	2850	200
93	20240425	195000	165651805	2850	2850	2850	2850	0
94	20240425	194900	165651805	2850	2850	2850	2850	0
95	20240425	194800	165651805	2850	2850	2850	2850	0
96	20240425	194700	165651805	2850	2850	2850	2850	0
97	20240425	194600	165651805	2850	2850	2850	2850	0
98	20240425	194500	165651805	2850	2850	2850	2850	0
99	20240425	194400	165651805	2850	2850	2850	2850	0
100	20240425	194300	165651805	2850	2850	2850	2850	0
101	20240425	194200	165651805	2850	2850	2850	2850	0
102	20240425	194100	165651805	2850	2850	2850	2850	0
103	20240425	194000	165651805	2850	2850	2850	2850	0
104	20240425	193900	165651805	2850	2850	2850	2850	0
105	20240425	193800	165651805	2850	2850	2850	2850	0
106	20240425	193700	165651805	2850	2850	2850	2850	0
107	20240425	193600	165651805	2850	2850	2850	2850	0
108	20240425	193500	165651805	2850	2850	2850	2850	0
109	20240425	193400	165651805	2850	2850	2850	2850	0
110	20240425	193300	165651805	2850	2850	2850	2850	0
111	20240425	193200	165651805	2850	2850	2850	2850	0
112	20240425	193100	165651805	2850	2850	2850	2850	0
113	20240425	193000	165651805	2850	2850	2850	2850	0
114	20240425	192900	165651805	2850	2850	2850	2850	0
115	20240425	192800	165651805	2850	2850	2850	2850	0
116	20240425	192700	165651805	2850	2850	2850	2850	0
117	20240425	192600	165651805	2850	2850	2850	2850	0
118	20240425	192500	165651805	2850	2850	2850	2850	0
119	20240425	192400	165651805	2850	2850	2850	2850	0
120	20240425	192300	165651805	2850	2850	2850	2850	0
121	20240425	192200	165651805	2850	2850	2850	2850	0
122	20240425	192100	165651805	2850	2850	2850	2850	200
123	20240425	192000	165651805	2850	2850	2850	2850	0
124	20240425	191900	165651805	2850	2850	2850	2850	0
125	20240425	191800	165651805	2850	2850	2850	2850	0
126	20240425	191700	165651805	2850	2850	2850	2850	0
127	20240425	191600	165651805	2850	2850	2850	2850	0
128	20240425	191500	165651805	2850	2850	2850	2850	0
129	20240425	191400	165651805	2850	2850	2850	2850	0
130	20240425	191300	165651805	2850	2850	2850	2850	0
131	20240425	191200	165651805	2850	2850	2850	2850	0
132	20240425	191100	165651805	2850	2850	2850	2850	0
133	20240425	191000	165651805	2850	2850	2850	2850	0
134	20240425	190900	165651805	2850	2850	2850	2850	0
135	20240425	190800	165651805	2850	2850	2850	2850	0
136	20240425	190700	165651805	2850	2850	2850	2850	0
137	20240425	190600	165651805	2850	2850	2850	2850	0
138	20240425	190500	165651805	2850	2850	2850	2850	0
139	20240425	190400	165651805	2850	2850	2850	2850	0
140	20240425	190300	165651805	2850	2850	2850	2850	0
141	20240425	190200	165651805	2850	2850	2850	2850	0
142	20240425	190100	165651805	2850	2850	2850	2850	0
143	20240425	190000	165651805	2850	2850	2850	2850	0
144	20240425	185900	165651805	2850	2850	2850	2850	0
145	20240425	185800	165651805	2850	2850	2850	2850	0
146	20240425	185700	165651805	2850	2850	2850	2850	0
147	20240425	185600	165651805	2850	2850	2850	2850	0
148	20240425	185500	165651805	2850	2850	2850	2850	0
149	20240425	185400	165651805	2850	2850	2850	2850	0
150	20240425	185300	165651805	2850	2850	2850	2850	0
151	20240425	185200	165651805	2850	2850	2850	2850	0
152	20240425	185100	165651805	2850	2850	2850	2850	200
153	20240425	185000	165651805	2850	2850	2850	2850	0
154	20240425	184900	165651805	2850	2850	2850	2850	0
155	20240425	184800	165651805	2850	2850	2850	2850	0
156	20240425	184700	165651805	2850	2850	2850	2850	0
157	20240425	184600	165651805	2850	2850	2850	2850	0
158	20240425	184500	165651805	2850	2850	2850	2850	0
159	20240425	184400	165651805	2850	2850	2850	2850	0
160	20240425	184300	165651805	2850	2850	2850	2850	0
161	20240425	184200	165651805	2850	2850	2850	2850	0
162	20240425	184100	165651805	2850	2850	2850	2850	0
163	20240425	184000	165651805	2850	2850	2850	2850	0
164	20240425	183900	165651805	2850	2850	2850	2850	0
165	20240425	183800	165651805	2850	2850	2850	2850	0
166	20240425	183700	165651805	2850	2850	2850	2850	0
167	20240425	183600	165651805	2850	2850	2850	2850	0
168	20240425	183500	165651805	2850	2850	2850	2850	0
169	20240425	183400	165651805	2850	2850	2850	2850	0
170	20240425	183300	165651805	2850	2850	2850	2850	0
171	20240425	183200	165651805	2850	2850	2850	2850	0
172	20240425	183100	165651805	2850	2850	2850	2850	0
173	20240425	183000	165651805	2850	2850	2850	2850	0
174	20240425	182900	165651805	2850	2850	2850	2850	0
175	20240425	182800	165651805	2850	2850	2850	2850	0
176	20240425	182700	165651805	2850	2850	2850	2850	0
177	20240425	182600	165651805	2850	2850	2850	2850	0
178	20240425	182500	165651805	2850	2850	2850	2850	0
179	20240425	182400	165651805	2850	2850	2850	2850	0
180	20240425	182300	165651805	2850	2850	2850	2850	0
181	20240425	182200	165651805	2850	2850	2850	2850	0
182	20240425	182100	165651805	2850	2850	2850	2850	200
183	20240425	182000	165651805	2850	2850	2850	2850	0
184	20240425	181900	165651805	2850	2850	2850	2850	0
185	20240425	181800	165651805	2850	2850	2850	2850	0
186	20240425	181700	165651805	2850	2850	2850	2850	0
187	20240425	181600	165651805	2850	2850	2850	2850	0
188	20240425	181500	165651805	2850	2850	2850	2850	0
189	20240425	181400	165651805	2850	2850	2850	2850	0
190	20240425	181300	165651805	2850	2850	2850	2850	0
191	20240425	181200	165651805	2850	2850	2850	2850	0
192	20240425	181100	165651805	2850	2850	2850	2850	0
193	20240425	181000	165651805	2850	2850	2850	2850	0
194	20240425	180900	165651805	2850	2850	2850	2850	0
195	20240425	180800	165651805	2850	2850	2850	2850	0
196	20240425	180700	165651805	2850	2850	2850	2850	0
197	20240425	180600	165651805	2850	2850	2850	2850	0
198	20240425	180500	165651805	2850	2850	2850	2850	0
199	20240425	180400	165651805	2850	2850	2850	2850	0
200	20240425	180300	165651805	2850	2850	2850	2850	0
201	20240425	180200	165651805	2850	2850	2850	2850	0
202	20240425	180100	165651805	2850	2850	2850	2850	0
203	20240425	180000	165651805	2850	2850	2850	2850	0
204	20240425	175900	165651805	2850	2850	2850	2850	0
205	20240425	175800	165651805	2850	2850	2850	2850	0
206	20240425	175700	165651805	2850	2850	2850	2850	0
207	20240425	175600	165651805	2850	2850	2850	2850	0
208	20240425	175500	165651805	2850	2850	2850	2850	0
209	20240425	175400	165651805	2850	2850	2850	2850	0
210	20240425	175300	165651805	2850	2850	2850	2850	0
211	20240425	175200	165651805	2850	2850	2850	2850	0
212	20240425	175100	165651805	2850	2850	2850	2850	200
213	20240425	175000	165651805	2850	2850	2850	2850	0
214	20240425	174900	165651805	2850	2850	2850	2850	0
215	20240425	174800	165651805	2850	2850	2850	2850	0
216	20240425	174700	165651805	2850	2850	2850	2850	0
217	20240425	174600	165651805	2850	2850	2850	2850	0
218	20240425	174500	165651805	2850	2850	2850	2850	0
219	20240425	174400	165651805	2850	2850	2850	2850	0
220	20240425	174300	165651805	2850	2850	2850	2850	0
221	20240425	174200	165651805	2850	2850	2850	2850	0
222	20240425	174100	165651805	2850	2850	2850	2850	0
223	20240425	174000	165651805	2850	2850	2850	2850	0
224	20240425	173900	165651805	2850	2850	2850	2850	0
225	20240425	173800	165651805	2850	2850	2850	2850	0
226	20240425	173700	165651805	2850	2850	2850	2850	0
227	20240425	173600	165651805	2850	2850	2850	2850	0
228	20240425	173500	165651805	2850	2850	2850	2850	0
229	20240425	173400	165651805	2850	2850	2850	2850	0
230	20240425	173300	165651805	2850	2850	2850	2850	0
231	20240425	173200	165651805	2850	2850	2850	2850	0
232	20240425	173100	165651805	2850	2850	2850	2850	0
233	20240425	173000	165651805	2850	2850	2850	2850	0
234	20240425	172900	165651805	2850	2850	2850	2850	0
235	20240425	172800	165651805	2850	2850	2850	2850	0
236	20240425	172700	165651805	2850	2850	2850	2850	0
237	20240425	172600	165651805	2850	2850	2850	2850	0
238	20240425	172500	165651805	2850	2850	2850	2850	0
239	20240425	172400	165651805	2850	2850	2850	2850	0
240	20240425	172300	165651805	2850	2850	2850	2850	0
241	20240425	172200	165651805	2850	2850	2850	2850	0
242	20240425	172100	165651805	2850	2850	2850	2850	200
243	20240425	172000	165651805	2850	2850	2850	2850	0
244	20240425	171900	165651805	2850	2850	2850	2850	0
245	20240425	171800	165651805	2850	2850	2850	2850	0
246	20240425	171700	165651805	2850	2850	2850	2850	0
247	20240425	171600	165651805	2850	2850	2850	2850	0
248	20240425	171500	165651805	2850	2850	2850	2850	0
249	20240425	171400	165651805	2850	2850	2850	2850	0
250	20240425	171300	165651805	2850	2850	2850	2850	0
251	20240425	171200	165651805	2850	2850	2850	2850	0
252	20240425	171100	165651805	2850	2850	2850	2850	0
253	20240425	171000	165651805	2850	2850	2850	2850	0
254	20240425	170900	165651805	2850	2850	2850	2850	0
255	20240425	170800	165651805	2850	2850	2850	2850	0
256	20240425	170700	165651805	2850	2850	2850	2850	0
257	20240425	170600	165651805	2850	2850	2850	2850	0
258	20240425	170500	165651805	2850	2850	2850	2850	0
259	20240425	170400	165651805	2850	2850	2850	2850	0
260	20240425	170300	165651805	2850	2850	2850	2850	0
261	20240425	170200	165651805	2850	2850	2850	2850	0
262	20240425	170100	165651805	2850	2850	2850	2850	0
263	20240425	170000	165651805	2850	2850	2850	2850	0
264	20240425	165900	165651805	2850	2850	2850	2850	0
265	20240425	165800	165651805	2850	2850	2850	2850	0
266	20240425	165700	165651805	2850	2850	2850	2850	0
267	20240425	165600	165651805	2850	2850	2850	2850	0
268	20240425	165500	165651805	2850	2850	2850	2850	0
269	20240425	165400	165651805	2850	2850	2850	2850	0
270	20240425	165300	165651805	2850	2850	2850	2850	0
271	20240425	165200	165651805	2850	2850	2850	2850	0
272	20240425	165100	165651805	2850	2850	2850	2850	200
273	20240425	165000	165651805	2850	2850	2850	2850	0
274	20240425	164900	165651805	2850	2850	2850	2850	0
275	20240425	164800	165651805	2850	2850	2850	2850	0
276	20240425	164700	165651805	2850	2850	2850	2850	0
277	20240425	164600	165651805	2850	2850	2850	2850	0
278	20240425	164500	165651805	2850	2850	2850	2850	0
279	20240425	164400	165651805	2850	2850	2850	2850	0
280	20240425	164300	165651805	2850	2850	2850	2850	0
281	20240425	164200	165651805	2850	2850	2850	2850	0
282	20240425	164100	165651805	2850	2850	2850	2850	0
283	20240425	164000	165651805	2850	2850	2850	2850	0
284	20240425	163900	165651805	2850	2850	2850	2850	0
285	20240425	163800	165651805	2850	2850	2850	2850	0
286	20240425	163700	165651805	2850	2850	2850	2850	0
287	20240425	163600	165651805	2850	2850	2850	2850	0
288	20240425	163500	165651805	2850	2850	2850	2850	0
289	20240425	163400	165651805	2850	2850	2850	2850	0
290	20240425	163300	165651805	2850	2850	2850	2850	0
291	20240425	163200	165651805	2850	2850	2850	2850	0
292	20240425	163100	165651805	2850	2850	2850	2850	0
293	20240425	163000	165651805	2850	2850	2850	2850	0
294	20240425	162900	165651805	2850	2850	2850	2850	0
295	20240425	162800	165651805	2850	2850	2850	2850	0
296	20240425	162700	165651805	2850	2850	2850	2850	0
297	20240425	162600	165651805	2850	2850	2850	2850	0
298	20240425	162500	165651805	2850	2850	2850	2850	0
299	20240425	162400	165651805	2850	2850	2850	2850	0
300	20240425	162300	165651805	2850	2850	2850	2850	0
301	20240425	162200	165651805	2850	2850	2850	2850	0
302	20240425	162100	165651805	2850	2850	2850	2850	200
303	20240425	162000	165651805	2850	2850	2850	2850	0
304	20240425	161900	165651805	2850	2850	2850	2850	0
305	20240425	161800	165651805	2850	2850	2850	2850	0
306	20240425	161700	165651805	2850	2850	2850	2850	0
307	20240425	161600	165651805	2850	2850	2850	2850	0
308	20240425	161500	165651805	2850	2850	2850	2850	0
309	20240425	161400	165651805	2850	2850	2850	2850	0
310	20240425	161300	165651805	2850	2850	2850	2850	0
311	20240425	161200	165651805	2850	2850	2850	2850	0
312	20240425	161100	165651805	2850	2850	2850	2850	0
313	20240425	161000	165651805	2850	2850	2850	2850	0
314	20240425	160900	165651805	2850	2850	2850	2850	0
315	20240425	160800	165651805	2850	2850	2850	2850	0
316	20240425	160700	165651805	2850	2850	2850	2850	0
317	20240425	160600	165651805	2850	2850	2850	2850	0
318	20240425	160500	165651805	2850	2850	2850	2850	0
319	20240425	160400	165651805	2850	2850	2850	2850	0
320	20240425	160300	165651805	2850	2850	2850	2850	0
321	20240425	160200	165651805	2850	2850	2850	2850	0
322	20240425	160100	165651805	2850	2850	2850	2850	0
323	20240425	160000	165651805	2850	2850	2850	2850	0
324	20240425	155900	165651805	2850	2850	2850	2850	0
325	20240425	155800	165651805	2850	2850	2850	2850	0
326	20240425	155700	165651805	2850	2850	2850	2850	0
327	20240425	155600	165651805	2850	2850	2850	2850	0
328	20240425	155500	165651805	2850	2850	2850	2850	0
329	20240425	155400	165651805	2850	2850	2850	2850	0
330	20240425	155300	165651805	2850	2850	2850	2850	0
331	20240425	155200	165651805	2850	2850	2850	2850	0
332	20240425	155100	165651805	2850	2850	2850	2850	200
333	20240425	155000	165651805	2850	2850	2850	2850	0
334	20240425	154900	165651805	2850	2850	2850	2850	0
335	20240425	154800	165651805	2850	2850	2850	2850	0
336	20240425	154700	165651805	2850	2850	2850	2850	0
337	20240425	154600	165651805	2850	2850	2850	2850	0
338	20240425	154500	165651805	2850	2850	2850	2850	0
339	20240425	154400	165651805	2850	2850	2850	2850	0
340	20240425	154300	165651805	2850	2850	2850	2850	0
341	20240425	154200	165651805	2850	2850	2850	2850	0
342	20240425	154100	165651805	2850	2850	2850	2850	0
343	20240425	154000	165651805	2850	2850	2850	2850	0
344	20240425	153900	165651805	2850	2850	2850	2850	0
345	20240425	153800	165651805	2850	2850	2850	2850	0
346	20240425	153700	165651805	2850	2850	2850	2850	0
347	20240425	153600	165651805	2850	2850	2850	2850	0
348	20240425	153500	165651805	2850	2850	2850	2850	0
349	20240425	153400	165651805	2850	2850	2850	2850	0
350	20240425	153300	165651805	2850	2850	2850	2850	0
351	20240425	153200	165651805	2850	2850	2850	2850	0
352	20240425	153100	165651805	2850	2850	2850	2850	0
353	20240425	153000	165651805	2850	2850	2850	2850	200
354	20240425	152900	165081805	2855	2855	2855	2855	0
355	20240425	152800	165081805	2855	2855	2855	2855	0
356	20240425	152700	165081805	2855	2855	2855	2855	0
357	20240425	152600	165081805	2855	2855	2855	2855	0
358	20240425	152500	165081805	2855	2855	2855	2855	0
359	20240425	152400	165081805	2855	2855	2855	2855	0
360	20240425	152300	165081805	2855	2855	2855	2855	0
361	20240425	152200	165081805	2855	2855	2855	2855	0
362	20240425	152100	165081805	2855	2855	2855	2855	0
363	20240425	152000	165081805	2855	2855	2855	2855	0
364	20240425	151900	165081805	2855	2855	2855	2855	88
365	20240425	151800	164830565	2850	2850	2855	2850	160
366	20240425	151700	164374400	2850	2855	2855	2850	220
367	20240425	151600	163747235	2855	2855	2855	2855	66
368	20240425	151500	163558805	2855	2855	2855	2855	326
369	20240425	151400	162628075	2855	2855	2855	2850	93
370	20240425	151300	162362870	2855	2855	2855	2850	81
371	20240425	151200	162131930	2855	2855	2855	2855	11
372	20240425	151100	162100525	2855	2855	2855	2855	66
373	20240425	151000	161912095	2850	2855	2855	2850	220
374	20240425	150900	161284160	2850	2850	2850	2850	63
375	20240425	150800	161104610	2850	2850	2850	2850	500
376	20240425	150700	159679610	2850	2850	2850	2850	63
377	20240425	150600	159500060	2850	2850	2850	2850	111
378	20240425	150500	159183710	2850	2850	2850	2850	63
379	20240425	150400	159004160	2850	2850	2850	2850	99
380	20240425	150300	158722010	2850	2850	2850	2850	62
381	20240425	150200	158545310	2855	2855	2855	2855	0
382	20240425	150100	158545310	2855	2855	2855	2855	0
383	20240425	150000	158545310	2855	2855	2855	2855	0
384	20240425	145900	158545310	2855	2850	2855	2850	1288
385	20240425	145800	154868260	2850	2850	2850	2850	63
386	20240425	145700	154688710	2850	2850	2850	2850	125
387	20240425	145600	154332460	2850	2850	2850	2850	63
388	20240425	145500	154152910	2850	2850	2850	2850	145
389	20240425	145400	153739660	2850	2850	2850	2850	63
390	20240425	145300	153560110	2850	2850	2850	2850	214
391	20240425	145200	152950210	2850	2850	2850	2850	93
392	20240425	145100	152685160	2850	2850	2850	2850	105
393	20240425	145000	152385910	2850	2850	2850	2850	82
394	20240425	144900	152152210	2850	2850	2850	2850	62
395	20240425	144800	151975510	2855	2855	2855	2855	0
396	20240425	144700	151975510	2855	2855	2855	2855	0
397	20240425	144600	151975510	2855	2850	2855	2850	310
398	20240425	144500	151090705	2850	2850	2850	2850	62
399	20240425	144400	150914005	2850	2850	2850	2850	100
400	20240425	144300	150629005	2850	2850	2850	2850	62
401	20240425	144200	150452305	2850	2850	2850	2850	126
402	20240425	144100	150093205	2850	2850	2850	2850	62
403	20240425	144000	149916505	2850	2850	2850	2850	148
404	20240425	143900	149494705	2850	2850	2850	2850	62
405	20240425	143800	149318005	2850	2850	2850	2850	222
406	20240425	143700	148685305	2850	2855	2855	2850	89
407	20240425	143600	148431520	2850	2850	2850	2850	439
408	20240425	143500	147180370	2850	2850	2850	2850	832
409	20240425	143400	144809170	2850	2850	2850	2850	0
410	20240425	143300	144809170	2850	2850	2850	2850	470
411	20240425	143200	143469670	2845	2845	2845	2845	62
412	20240425	143100	143293280	2850	2845	2850	2845	1097
413	20240425	143000	140167145	2850	2850	2850	2850	0
414	20240425	142900	140167145	2850	2850	2850	2850	331
415	20240425	142800	139223795	2850	2850	2850	2850	0
416	20240425	142700	139223795	2850	2845	2850	2845	730
417	20240425	142600	137143610	2845	2845	2845	2845	62
418	20240425	142500	136967220	2845	2845	2845	2845	534
419	20240425	142400	135447990	2845	2845	2845	2845	62
420	20240425	142300	135271600	2845	2845	2845	2845	533
421	20240425	142200	133755215	2845	2845	2845	2845	532
422	20240425	142100	132241675	2845	2845	2845	2845	0
423	20240425	142000	132241675	2845	2840	2845	2840	532
424	20240425	141900	130730485	2840	2840	2840	2840	63
425	20240425	141800	130551565	2845	2855	2855	2840	10946
426	20240425	141700	99378160	2855	2855	2855	2855	63
427	20240425	141600	99198295	2855	2855	2855	2855	12
428	20240425	141500	99164035	2855	2855	2855	2855	0
429	20240425	141400	99164035	2855	2855	2855	2855	47
430	20240425	141300	99029850	2855	2855	2855	2855	0
431	20240425	141200	99029850	2855	2855	2855	2855	404
432	20240425	141100	97876430	2850	2850	2850	2850	123
433	20240425	141000	97525880	2850	2850	2850	2850	101
434	20240425	140900	97238030	2850	2850	2850	2850	62
435	20240425	140800	97061330	2855	2860	2860	2855	3
436	20240425	140700	97052760	2855	2845	2855	2845	702
437	20240425	140600	95049670	2845	2845	2845	2845	63
438	20240425	140500	94870435	2845	2845	2845	2845	102
439	20240425	140400	94580245	2845	2845	2845	2845	63
440	20240425	140300	94401010	2845	2845	2845	2845	132
441	20240425	140200	94025470	2850	2845	2850	2845	114
442	20240425	140100	93700885	2845	2845	2850	2845	122
443	20240425	140000	93353790	2845	2845	2845	2845	63
444	20240425	135900	93174555	2845	2845	2845	2845	105
445	20240425	135800	92875830	2845	2845	2845	2845	63
446	20240425	135700	92696595	2845	2845	2845	2845	82
447	20240425	135600	92463305	2850	2850	2850	2850	0
448	20240425	135500	92463305	2850	2850	2850	2850	0
449	20240425	135400	92463305	2850	2850	2850	2850	0
450	20240425	135300	92463305	2850	2850	2850	2850	0
451	20240425	135200	92463305	2850	2845	2850	2845	200
452	20240425	135100	91894300	2845	2845	2845	2845	0
453	20240425	135000	91894300	2845	2845	2845	2845	30
454	20240425	134900	91808950	2845	2845	2845	2845	0
455	20240425	134800	91808950	2845	2845	2845	2845	100
456	20240425	134700	91524450	2850	2850	2850	2850	1
457	20240425	134600	91521600	2850	2850	2850	2850	2
458	20240425	134500	91515900	2850	2850	2850	2850	0
459	20240425	134400	91515900	2850	2850	2850	2850	0
460	20240425	134300	91515900	2850	2850	2850	2850	333
461	20240425	134200	90566850	2845	2845	2845	2845	311
462	20240425	134100	89682055	2845	2845	2845	2845	0
463	20240425	134000	89682055	2845	2845	2845	2845	1
464	20240425	133900	89679210	2845	2845	2845	2845	4
465	20240425	133800	89667830	2850	2850	2850	2850	0
466	20240425	133700	89667830	2850	2850	2850	2850	352
467	20240425	133600	88664630	2850	2850	2850	2850	635
468	20240425	133500	86854880	2855	2850	2855	2850	311
469	20240425	133400	85968525	2850	2850	2850	2850	500
470	20240425	133300	84543525	2850	2850	2850	2850	1000
471	20240425	133200	81693525	2855	2855	2855	2855	0
472	20240425	133100	81693525	2855	2855	2855	2855	0
473	20240425	133000	81693525	2855	2855	2855	2855	0
474	20240425	132900	81693525	2855	2855	2855	2855	0
475	20240425	132800	81693525	2855	2855	2855	2855	0
476	20240425	132700	81693525	2855	2855	2855	2855	0
477	20240425	132600	81693525	2855	2855	2855	2855	0
478	20240425	132500	81693525	2855	2855	2855	2855	0
479	20240425	132400	81693525	2855	2855	2855	2855	0
480	20240425	132300	81693525	2855	2850	2855	2850	8
481	20240425	132200	81670720	2850	2850	2850	2850	5
482	20240425	132100	81656470	2850	2850	2850	2850	0
483	20240425	132000	81656470	2850	2850	2850	2850	0
484	20240425	131900	81656470	2850	2850	2850	2850	0
485	20240425	131800	81656470	2850	2850	2850	2850	0
486	20240425	131700	81656470	2850	2850	2850	2850	0
487	20240425	131600	81656470	2850	2850	2850	2850	40
488	20240425	131500	81542470	2850	2850	2850	2850	0
489	20240425	131400	81542470	2850	2850	2850	2850	132
490	20240425	131300	81166270	2850	2850	2850	2850	0
491	20240425	131200	81166270	2850	2850	2850	2850	0
492	20240425	131100	81166270	2850	2850	2850	2850	258
493	20240425	131000	80430970	2850	2850	2850	2850	1042
494	20240425	130900	77461270	2845	2845	2845	2845	2
495	20240425	130800	77455580	2845	2845	2845	2845	0
496	20240425	130700	77455580	2845	2845	2845	2845	24
497	20240425	130600	77387300	2845	2845	2845	2845	0
498	20240425	130500	77387300	2845	2845	2845	2845	3
499	20240425	130400	77378765	2845	2845	2845	2845	0
500	20240425	130300	77378765	2845	2845	2845	2845	9
501	20240425	130200	77353160	2845	2845	2845	2845	30
502	20240425	130100	77267810	2845	2845	2845	2845	0
503	20240425	130000	77267810	2845	2845	2845	2845	0
504	20240425	125900	77267810	2845	2845	2845	2845	0
505	20240425	125800	77267810	2845	2845	2845	2845	1
506	20240425	125700	77264965	2845	2845	2845	2845	0
507	20240425	125600	77264965	2845	2845	2845	2845	2
508	20240425	125500	77259275	2845	2845	2845	2845	0
509	20240425	125400	77259275	2845	2845	2845	2845	7
510	20240425	125300	77239360	2845	2845	2845	2845	0
511	20240425	125200	77239360	2845	2845	2845	2845	12
512	20240425	125100	77205220	2845	2845	2845	2845	0
513	20240425	125000	77205220	2845	2845	2845	2845	31
514	20240425	124900	77117025	2845	2845	2845	2845	100
515	20240425	124800	76832525	2845	2845	2845	2845	4
516	20240425	124700	76821145	2850	2850	2850	2850	0
517	20240425	124600	76821145	2850	2850	2850	2850	0
518	20240425	124500	76821145	2850	2850	2850	2850	10
519	20240425	124400	76792645	2850	2850	2850	2850	0
520	20240425	124300	76792645	2850	2850	2850	2850	0
521	20240425	124200	76792645	2850	2850	2850	2850	0
522	20240425	124100	76792645	2850	2850	2850	2850	0
523	20240425	124000	76792645	2850	2850	2850	2850	0
524	20240425	123900	76792645	2850	2850	2850	2850	0
525	20240425	123800	76792645	2850	2850	2850	2850	1
526	20240425	123700	76789795	2850	2850	2850	2850	0
527	20240425	123600	76789795	2850	2850	2850	2850	0
528	20240425	123500	76789795	2850	2850	2850	2850	0
529	20240425	123400	76789795	2850	2850	2850	2850	0
530	20240425	123300	76789795	2850	2850	2850	2850	0
531	20240425	123200	76789795	2850	2850	2850	2850	0
532	20240425	123100	76789795	2850	2850	2850	2850	0
533	20240425	123000	76789795	2850	2850	2850	2850	0
534	20240425	122900	76789795	2850	2850	2850	2850	0
535	20240425	122800	76789795	2850	2850	2850	2850	7
536	20240425	122700	76769845	2850	2850	2850	2850	0
537	20240425	122600	76769845	2850	2850	2850	2850	0
538	20240425	122500	76769845	2850	2850	2850	2850	0
539	20240425	122400	76769845	2850	2845	2850	2845	14
540	20240425	122300	76730010	2845	2845	2845	2845	0
541	20240425	122200	76730010	2845	2845	2845	2845	45
542	20240425	122100	76601985	2845	2845	2845	2845	3
543	20240425	122000	76593450	2840	2840	2840	2840	146
544	20240425	121900	76178810	2840	2840	2840	2840	188
545	20240425	121800	75644890	2840	2840	2840	2840	10
546	20240425	121700	75616490	2840	2840	2840	2840	378
547	20240425	121600	74542970	2840	2840	2840	2840	0
548	20240425	121500	74542970	2840	2840	2840	2840	188
549	20240425	121400	74009050	2840	2840	2840	2840	0
550	20240425	121300	74009050	2840	2840	2840	2840	376
551	20240425	121200	72941210	2840	2840	2840	2840	0
552	20240425	121100	72941210	2840	2840	2840	2840	189
553	20240425	121000	72404450	2850	2850	2850	2850	20
554	20240425	120900	72347450	2840	2840	2840	2840	376
555	20240425	120800	71279610	2840	2840	2840	2840	188
556	20240425	120700	70745690	2850	2850	2850	2850	0
557	20240425	120600	70745690	2850	2850	2850	2850	0
558	20240425	120500	70745690	2850	2850	2850	2850	0
559	20240425	120400	70745690	2850	2850	2850	2850	0
560	20240425	120300	70745690	2850	2850	2850	2850	0
561	20240425	120200	70745690	2850	2850	2850	2850	193
562	20240425	120100	70195640	2850	2845	2850	2845	2
563	20240425	120000	70189945	2845	2845	2845	2845	427
564	20240425	115900	68975130	2845	2845	2845	2845	327
565	20240425	115800	68044815	2845	2845	2845	2845	0
566	20240425	115700	68044815	2845	2845	2845	2845	110
567	20240425	115600	67731865	2840	2840	2840	2840	198
568	20240425	115500	67169545	2835	2835	2835	2835	189
569	20240425	115400	66633730	2835	2835	2835	2835	0
570	20240425	115300	66633730	2835	2840	2840	2835	188
571	20240425	115200	66100745	2835	2835	2835	2835	0
572	20240425	115100	66100745	2835	2835	2835	2835	189
573	20240425	115000	65564930	2835	2835	2835	2835	0
574	20240425	114900	65564930	2835	2835	2835	2835	188
575	20240425	114800	65031950	2835	2835	2835	2835	0
576	20240425	114700	65031950	2835	2835	2835	2835	376
577	20240425	114600	63965990	2835	2835	2835	2835	0
578	20240425	114500	63965990	2835	2835	2835	2835	378
579	20240425	114400	62894360	2830	2830	2830	2830	0
580	20240425	114300	62894360	2830	2830	2830	2830	376
581	20240425	114200	61830280	2830	2830	2830	2830	58
582	20240425	114100	61666140	2840	2840	2840	2840	10
583	20240425	114000	61637740	2840	2840	2840	2840	0
584	20240425	113900	61637740	2840	2840	2840	2840	10
585	20240425	113800	61609340	2840	2840	2840	2840	0
586	20240425	113700	61609340	2840	2840	2840	2840	0
587	20240425	113600	61609340	2840	2840	2840	2840	600
588	20240425	113500	59905340	2840	2840	2840	2840	0
589	20240425	113400	59905340	2840	2840	2840	2840	501
590	20240425	113300	58482500	2840	2840	2840	2840	1176
591	20240425	113200	55142660	2840	2840	2840	2840	0
592	20240425	113100	55142660	2840	2840	2840	2840	0
593	20240425	113000	55142660	2840	2835	2850	2835	5008
594	20240425	112900	40911410	2830	2830	2830	2830	4483
595	20240425	112800	28224520	2830	2830	2830	2830	0
596	20240425	112700	28224520	2830	2830	2830	2830	0
597	20240425	112600	28224520	2830	2830	2830	2830	1790
598	20240425	112500	23158820	2830	2830	2830	2830	4
599	20240425	112400	23147500	2830	2830	2830	2830	0
600	20240425	112300	23147500	2830	2830	2830	2830	13
601	20240425	112200	23110710	2830	2830	2830	2830	0
602	20240425	112100	23110710	2830	2830	2830	2830	28
603	20240425	112000	23031470	2830	2830	2830	2830	0
604	20240425	111900	23031470	2830	2830	2830	2830	78
605	20240425	111800	22810730	2835	2835	2835	2835	0
606	20240425	111700	22810730	2835	2835	2835	2835	0
607	20240425	111600	22810730	2835	2835	2835	2835	0
608	20240425	111500	22810730	2835	2835	2835	2835	0
609	20240425	111400	22810730	2835	2835	2835	2835	0
610	20240425	111300	22810730	2835	2835	2835	2835	0
611	20240425	111200	22810730	2835	2835	2835	2835	0
612	20240425	111100	22810730	2835	2835	2835	2835	2
613	20240425	111000	22805060	2835	2835	2835	2835	0
614	20240425	110900	22805060	2835	2835	2835	2835	15
615	20240425	110800	22762535	2835	2835	2835	2835	1
616	20240425	110700	22759700	2830	2835	2835	2830	33
617	20240425	110600	22666295	2830	2830	2830	2830	39
618	20240425	110500	22555925	2830	2830	2830	2830	39
619	20240425	110400	22445555	2830	2830	2830	2830	0
620	20240425	110300	22445555	2830	2830	2830	2830	132
621	20240425	110200	22071995	2830	2830	2830	2830	0
622	20240425	110100	22071995	2830	2835	2835	2830	208
623	20240425	110000	21483155	2830	2830	2830	2830	0
624	20240425	105900	21483155	2830	2830	2830	2830	50
625	20240425	105800	21341655	2830	2830	2830	2830	0
626	20240425	105700	21341655	2830	2830	2830	2830	168
627	20240425	105600	20866215	2835	2835	2835	2835	0
628	20240425	105500	20866215	2835	2835	2835	2835	0
629	20240425	105400	20866215	2835	2835	2835	2835	100
630	20240425	105300	20582715	2835	2835	2835	2835	0
631	20240425	105200	20582715	2835	2835	2835	2835	0
632	20240425	105100	20582715	2835	2835	2835	2835	1
633	20240425	105000	20579880	2830	2830	2830	2830	718
634	20240425	104900	18547940	2830	2830	2830	2830	3
635	20240425	104800	18539450	2830	2830	2830	2830	0
636	20240425	104700	18539450	2830	2830	2830	2830	0
637	20240425	104600	18539450	2830	2830	2830	2830	2000
638	20240425	104500	12879450	2825	2825	2825	2825	68
639	20240425	104400	12687350	2825	2825	2825	2825	739
640	20240425	104300	10599675	2820	2820	2820	2820	0
641	20240425	104200	10599675	2820	2820	2820	2820	1
642	20240425	104100	10596855	2820	2820	2820	2820	2
643	20240425	104000	10591215	2820	2820	2820	2820	0
644	20240425	103900	10591215	2820	2820	2820	2820	7
645	20240425	103800	10571475	2820	2820	2820	2820	0
646	20240425	103700	10571475	2820	2820	2820	2820	24
647	20240425	103600	10503795	2820	2820	2820	2820	0
648	20240425	103500	10503795	2820	2820	2820	2820	82
649	20240425	103400	10272555	2820	2820	2820	2820	0
650	20240425	103300	10272555	2820	2820	2820	2820	220
651	20240425	103200	9652155	2820	2820	2820	2820	554
652	20240425	103100	8089875	2820	2820	2820	2820	46
653	20240425	103000	7960155	2820	2820	2820	2820	0
654	20240425	102900	7960155	2820	2820	2820	2820	155
655	20240425	102800	7523055	2825	2825	2825	2825	106
656	20240425	102700	7223605	2825	2825	2825	2825	0
657	20240425	102600	7223605	2825	2825	2825	2825	936
658	20240425	102500	4579405	2820	2820	2820	2820	0
659	20240425	102400	4579405	2820	2820	2820	2820	0
660	20240425	102300	4579405	2820	2820	2820	2820	0
661	20240425	102200	4579405	2820	2820	2820	2820	0
662	20240425	102100	4579405	2820	2820	2820	2820	0
663	20240425	102000	4579405	2820	2820	2820	2820	0
664	20240425	101900	4579405	2820	2820	2820	2820	0
665	20240425	101800	4579405	2820	2820	2820	2820	1
666	20240425	101700	4576585	2820	2820	2820	2820	5
667	20240425	101600	4562485	2825	2825	2825	2825	10
668	20240425	101500	4534235	2820	2820	2820	2820	7
669	20240425	101400	4514495	2820	2820	2820	2820	0
670	20240425	101300	4514495	2820	2820	2820	2820	28
671	20240425	101200	4435535	2820	2820	2820	2820	0
672	20240425	101100	4435535	2820	2820	2820	2820	49
673	20240425	101000	4297355	2825	2825	2825	2825	0
674	20240425	100900	4297355	2825	2825	2825	2825	50
675	20240425	100800	4156105	2825	2825	2825	2825	0
676	20240425	100700	4156105	2825	2825	2825	2825	0
677	20240425	100600	4156105	2825	2825	2825	2825	1
678	20240425	100500	4153280	2825	2825	2825	2825	350
679	20240425	100400	3164530	2820	2820	2820	2820	0
680	20240425	100300	3164530	2820	2820	2820	2820	0
681	20240425	100200	3164530	2820	2820	2820	2820	1
682	20240425	100100	3161710	2820	2820	2820	2820	0
683	20240425	100000	3161710	2820	2820	2820	2820	3
684	20240425	095900	3153250	2825	2825	2825	2825	100
685	20240425	095800	2870750	2820	2820	2820	2820	38
686	20240425	095700	2763590	2820	2820	2820	2820	0
687	20240425	095600	2763590	2820	2820	2820	2820	15
688	20240425	095500	2721290	2820	2820	2820	2820	0
689	20240425	095400	2721290	2820	2825	2825	2820	49
690	20240425	095300	2583060	2825	2825	2825	2825	0
691	20240425	095200	2583060	2825	2825	2825	2825	61
692	20240425	095100	2410735	2825	2825	2825	2825	50
693	20240425	095000	2269485	2825	2825	2825	2825	0
694	20240425	094900	2269485	2825	2825	2825	2825	10
695	20240425	094800	2241235	2825	2825	2825	2825	0
696	20240425	094700	2241235	2825	2825	2825	2825	1
697	20240425	094600	2238410	2825	2825	2825	2825	20
698	20240425	094500	2181910	2820	2820	2820	2820	472
699	20240425	094400	850870	2820	2820	2820	2820	1
700	20240425	094300	848050	2815	2815	2815	2815	1
701	20240425	094200	845235	2815	2815	2815	2815	0
702	20240425	094100	845235	2815	2815	2815	2815	1
703	20240425	094000	842420	2820	2810	2820	2810	37
704	20240425	093900	738380	2820	2820	2820	2820	1
705	20240425	093800	735560	2820	2810	2820	2810	4
706	20240425	093700	724310	2810	2810	2810	2810	0
707	20240425	093600	724310	2810	2810	2810	2810	10
708	20240425	093500	696210	2820	2820	2820	2820	0
709	20240425	093400	696210	2820	2820	2820	2820	0
710	20240425	093300	696210	2820	2820	2820	2820	1
711	20240425	093200	693390	2820	2820	2820	2820	0
712	20240425	093100	693390	2820	2820	2820	2820	1
713	20240425	093000	690570	2820	2820	2820	2820	0
714	20240425	092900	690570	2820	2820	2820	2820	0
715	20240425	092800	690570	2820	2820	2820	2820	0
716	20240425	092700	690570	2820	2820	2820	2820	0
717	20240425	092600	690570	2820	2820	2820	2820	0
718	20240425	092500	690570	2820	2820	2820	2820	0
719	20240425	092400	690570	2820	2820	2820	2820	0
720	20240425	092300	690570	2820	2820	2820	2820	0
721	20240425	092200	690570	2820	2820	2820	2820	0
722	20240425	092100	690570	2820	2820	2820	2820	0
723	20240425	092000	690570	2820	2820	2820	2820	0
724	20240425	091900	690570	2820	2820	2820	2820	1
725	20240425	091800	687750	2820	2820	2820	2820	0
726	20240425	091700	687750	2820	2820	2820	2820	0
727	20240425	091600	687750	2820	2820	2820	2820	0
728	20240425	091500	687750	2820	2820	2820	2820	0
729	20240425	091400	687750	2820	2820	2820	2820	0
730	20240425	091300	687750	2820	2820	2820	2820	0
731	20240425	091200	687750	2820	2820	2820	2820	0
732	20240425	091100	687750	2820	2820	2820	2820	0
733	20240425	091000	687750	2820	2820	2820	2820	100
734	20240425	090900	405750	2820	2820	2820	2820	1
735	20240425	090800	402930	2810	2810	2810	2810	33
736	20240425	090700	310200	2820	2820	2820	2820	0
737	20240425	090600	310200	2820	2820	2820	2820	0
738	20240425	090500	310200	2820	2820	2820	2820	0
739	20240425	090400	310200	2820	2820	2820	2820	0
740	20240425	090300	310200	2820	2820	2820	2820	0
741	20240425	090200	310200	2820	2820	2820	2820	0
742	20240425	090100	310200	2820	2820	2820	2820	0
743	20240425	090000	310200	2820	2820	2820	2820	110