KissMeData/070300/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	193100	97457095	2970	2970	2970	2970	2001
3	20250424	193000	97457095	2970	2970	2970	2970	0
4	20250424	192900	97457095	2970	2970	2970	2970	0
5	20250424	192800	97457095	2970	2970	2970	2970	0
6	20250424	192700	97457095	2970	2970	2970	2970	0
7	20250424	192600	97457095	2970	2970	2970	2970	0
8	20250424	192500	97457095	2970	2970	2970	2970	0
9	20250424	192400	97457095	2970	2970	2970	2970	0
10	20250424	192300	97457095	2970	2970	2970	2970	0
11	20250424	192200	97457095	2970	2970	2970	2970	0
12	20250424	192100	97457095	2970	2970	2970	2970	0
13	20250424	192000	97457095	2970	2970	2970	2970	0
14	20250424	191900	97457095	2970	2970	2970	2970	0
15	20250424	191800	97457095	2970	2970	2970	2970	0
16	20250424	191700	97457095	2970	2970	2970	2970	0
17	20250424	191600	97457095	2970	2970	2970	2970	0
18	20250424	191500	97457095	2970	2970	2970	2970	0
19	20250424	191400	97457095	2970	2970	2970	2970	0
20	20250424	191300	97457095	2970	2970	2970	2970	0
21	20250424	191200	97457095	2970	2970	2970	2970	0
22	20250424	191100	97457095	2970	2970	2970	2970	0
23	20250424	191000	97457095	2970	2970	2970	2970	0
24	20250424	190900	97457095	2970	2970	2970	2970	0
25	20250424	190800	97457095	2970	2970	2970	2970	0
26	20250424	190700	97457095	2970	2970	2970	2970	0
27	20250424	190600	97457095	2970	2970	2970	2970	0
28	20250424	190500	97457095	2970	2970	2970	2970	0
29	20250424	190400	97457095	2970	2970	2970	2970	0
30	20250424	190300	97457095	2970	2970	2970	2970	0
31	20250424	190200	97457095	2970	2970	2970	2970	0
32	20250424	190100	97457095	2970	2970	2970	2970	2001
33	20250424	190000	97457095	2970	2970	2970	2970	0
34	20250424	185900	97457095	2970	2970	2970	2970	0
35	20250424	185800	97457095	2970	2970	2970	2970	0
36	20250424	185700	97457095	2970	2970	2970	2970	0
37	20250424	185600	97457095	2970	2970	2970	2970	0
38	20250424	185500	97457095	2970	2970	2970	2970	0
39	20250424	185400	97457095	2970	2970	2970	2970	0
40	20250424	185300	97457095	2970	2970	2970	2970	0
41	20250424	185200	97457095	2970	2970	2970	2970	0
42	20250424	185100	97457095	2970	2970	2970	2970	0
43	20250424	185000	97457095	2970	2970	2970	2970	0
44	20250424	184900	97457095	2970	2970	2970	2970	0
45	20250424	184800	97457095	2970	2970	2970	2970	0
46	20250424	184700	97457095	2970	2970	2970	2970	0
47	20250424	184600	97457095	2970	2970	2970	2970	0
48	20250424	184500	97457095	2970	2970	2970	2970	0
49	20250424	184400	97457095	2970	2970	2970	2970	0
50	20250424	184300	97457095	2970	2970	2970	2970	0
51	20250424	184200	97457095	2970	2970	2970	2970	0
52	20250424	184100	97457095	2970	2970	2970	2970	0
53	20250424	184000	97457095	2970	2970	2970	2970	0
54	20250424	183900	97457095	2970	2970	2970	2970	0
55	20250424	183800	97457095	2970	2970	2970	2970	0
56	20250424	183700	97457095	2970	2970	2970	2970	0
57	20250424	183600	97457095	2970	2970	2970	2970	0
58	20250424	183500	97457095	2970	2970	2970	2970	0
59	20250424	183400	97457095	2970	2970	2970	2970	0
60	20250424	183300	97457095	2970	2970	2970	2970	0
61	20250424	183200	97457095	2970	2970	2970	2970	0
62	20250424	183100	97457095	2970	2970	2970	2970	2001
63	20250424	183000	97457095	2970	2970	2970	2970	0
64	20250424	182900	97457095	2970	2970	2970	2970	0
65	20250424	182800	97457095	2970	2970	2970	2970	0
66	20250424	182700	97457095	2970	2970	2970	2970	0
67	20250424	182600	97457095	2970	2970	2970	2970	0
68	20250424	182500	97457095	2970	2970	2970	2970	0
69	20250424	182400	97457095	2970	2970	2970	2970	0
70	20250424	182300	97457095	2970	2970	2970	2970	0
71	20250424	182200	97457095	2970	2970	2970	2970	0
72	20250424	182100	97457095	2970	2970	2970	2970	0
73	20250424	182000	97457095	2970	2970	2970	2970	0
74	20250424	181900	97457095	2970	2970	2970	2970	0
75	20250424	181800	97457095	2970	2970	2970	2970	0
76	20250424	181700	97457095	2970	2970	2970	2970	0
77	20250424	181600	97457095	2970	2970	2970	2970	0
78	20250424	181500	97457095	2970	2970	2970	2970	0
79	20250424	181400	97457095	2970	2970	2970	2970	0
80	20250424	181300	97457095	2970	2970	2970	2970	0
81	20250424	181200	97457095	2970	2970	2970	2970	0
82	20250424	181100	97457095	2970	2970	2970	2970	0
83	20250424	181000	97457095	2970	2970	2970	2970	0
84	20250424	180900	97457095	2970	2970	2970	2970	0
85	20250424	180800	97457095	2970	2970	2970	2970	0
86	20250424	180700	97457095	2970	2970	2970	2970	0
87	20250424	180600	97457095	2970	2970	2970	2970	0
88	20250424	180500	97457095	2970	2970	2970	2970	0
89	20250424	180400	97457095	2970	2970	2970	2970	0
90	20250424	180300	97457095	2970	2970	2970	2970	0
91	20250424	180200	97457095	2970	2970	2970	2970	0
92	20250424	180100	97457095	2970	2970	2970	2970	2001
93	20250424	180000	97457095	2970	2970	2970	2970	0
94	20250424	175900	97457095	2970	2970	2970	2970	0
95	20250424	175800	97457095	2970	2970	2970	2970	0
96	20250424	175700	97457095	2970	2970	2970	2970	0
97	20250424	175600	97457095	2970	2970	2970	2970	0
98	20250424	175500	97457095	2970	2970	2970	2970	0
99	20250424	175400	97457095	2970	2970	2970	2970	0
100	20250424	175300	97457095	2970	2970	2970	2970	0
101	20250424	175200	97457095	2970	2970	2970	2970	0
102	20250424	175100	97457095	2970	2970	2970	2970	0
103	20250424	175000	97457095	2970	2970	2970	2970	0
104	20250424	174900	97457095	2970	2970	2970	2970	0
105	20250424	174800	97457095	2970	2970	2970	2970	0
106	20250424	174700	97457095	2970	2970	2970	2970	0
107	20250424	174600	97457095	2970	2970	2970	2970	0
108	20250424	174500	97457095	2970	2970	2970	2970	0
109	20250424	174400	97457095	2970	2970	2970	2970	0
110	20250424	174300	97457095	2970	2970	2970	2970	0
111	20250424	174200	97457095	2970	2970	2970	2970	0
112	20250424	174100	97457095	2970	2970	2970	2970	0
113	20250424	174000	97457095	2970	2970	2970	2970	0
114	20250424	173900	97457095	2970	2970	2970	2970	0
115	20250424	173800	97457095	2970	2970	2970	2970	0
116	20250424	173700	97457095	2970	2970	2970	2970	0
117	20250424	173600	97457095	2970	2970	2970	2970	0
118	20250424	173500	97457095	2970	2970	2970	2970	0
119	20250424	173400	97457095	2970	2970	2970	2970	0
120	20250424	173300	97457095	2970	2970	2970	2970	0
121	20250424	173200	97457095	2970	2970	2970	2970	0
122	20250424	173100	97457095	2970	2970	2970	2970	2001
123	20250424	173000	97457095	2970	2970	2970	2970	0
124	20250424	172900	97457095	2970	2970	2970	2970	0
125	20250424	172800	97457095	2970	2970	2970	2970	0
126	20250424	172700	97457095	2970	2970	2970	2970	0
127	20250424	172600	97457095	2970	2970	2970	2970	0
128	20250424	172500	97457095	2970	2970	2970	2970	0
129	20250424	172400	97457095	2970	2970	2970	2970	0
130	20250424	172300	97457095	2970	2970	2970	2970	0
131	20250424	172200	97457095	2970	2970	2970	2970	0
132	20250424	172100	97457095	2970	2970	2970	2970	0
133	20250424	172000	97457095	2970	2970	2970	2970	0
134	20250424	171900	97457095	2970	2970	2970	2970	0
135	20250424	171800	97457095	2970	2970	2970	2970	0
136	20250424	171700	97457095	2970	2970	2970	2970	0
137	20250424	171600	97457095	2970	2970	2970	2970	0
138	20250424	171500	97457095	2970	2970	2970	2970	0
139	20250424	171400	97457095	2970	2970	2970	2970	0
140	20250424	171300	97457095	2970	2970	2970	2970	0
141	20250424	171200	97457095	2970	2970	2970	2970	0
142	20250424	171100	97457095	2970	2970	2970	2970	0
143	20250424	171000	97457095	2970	2970	2970	2970	0
144	20250424	170900	97457095	2970	2970	2970	2970	0
145	20250424	170800	97457095	2970	2970	2970	2970	0
146	20250424	170700	97457095	2970	2970	2970	2970	0
147	20250424	170600	97457095	2970	2970	2970	2970	0
148	20250424	170500	97457095	2970	2970	2970	2970	0
149	20250424	170400	97457095	2970	2970	2970	2970	0
150	20250424	170300	97457095	2970	2970	2970	2970	0
151	20250424	170200	97457095	2970	2970	2970	2970	0
152	20250424	170100	97457095	2970	2970	2970	2970	2001
153	20250424	170000	97457095	2970	2970	2970	2970	0
154	20250424	165900	97457095	2970	2970	2970	2970	0
155	20250424	165800	97457095	2970	2970	2970	2970	0
156	20250424	165700	97457095	2970	2970	2970	2970	0
157	20250424	165600	97457095	2970	2970	2970	2970	0
158	20250424	165500	97457095	2970	2970	2970	2970	0
159	20250424	165400	97457095	2970	2970	2970	2970	0
160	20250424	165300	97457095	2970	2970	2970	2970	0
161	20250424	165200	97457095	2970	2970	2970	2970	0
162	20250424	165100	97457095	2970	2970	2970	2970	0
163	20250424	165000	97457095	2970	2970	2970	2970	0
164	20250424	164900	97457095	2970	2970	2970	2970	0
165	20250424	164800	97457095	2970	2970	2970	2970	0
166	20250424	164700	97457095	2970	2970	2970	2970	0
167	20250424	164600	97457095	2970	2970	2970	2970	0
168	20250424	164500	97457095	2970	2970	2970	2970	0
169	20250424	164400	97457095	2970	2970	2970	2970	0
170	20250424	164300	97457095	2970	2970	2970	2970	0
171	20250424	164200	97457095	2970	2970	2970	2970	0
172	20250424	164100	97457095	2970	2970	2970	2970	0
173	20250424	164000	97457095	2970	2970	2970	2970	0
174	20250424	163900	97457095	2970	2970	2970	2970	0
175	20250424	163800	97457095	2970	2970	2970	2970	0
176	20250424	163700	97457095	2970	2970	2970	2970	0
177	20250424	163600	97457095	2970	2970	2970	2970	0
178	20250424	163500	97457095	2970	2970	2970	2970	0
179	20250424	163400	97457095	2970	2970	2970	2970	0
180	20250424	163300	97457095	2970	2970	2970	2970	0
181	20250424	163200	97457095	2970	2970	2970	2970	0
182	20250424	163100	97457095	2970	2970	2970	2970	2001
183	20250424	163000	97457095	2970	2970	2970	2970	0
184	20250424	162900	97457095	2970	2970	2970	2970	0
185	20250424	162800	97457095	2970	2970	2970	2970	0
186	20250424	162700	97457095	2970	2970	2970	2970	0
187	20250424	162600	97457095	2970	2970	2970	2970	0
188	20250424	162500	97457095	2970	2970	2970	2970	0
189	20250424	162400	97457095	2970	2970	2970	2970	0
190	20250424	162300	97457095	2970	2970	2970	2970	0
191	20250424	162200	97457095	2970	2970	2970	2970	0
192	20250424	162100	97457095	2970	2970	2970	2970	0
193	20250424	162000	97457095	2970	2970	2970	2970	0
194	20250424	161900	97457095	2970	2970	2970	2970	0
195	20250424	161800	97457095	2970	2970	2970	2970	0
196	20250424	161700	97457095	2970	2970	2970	2970	0
197	20250424	161600	97457095	2970	2970	2970	2970	0
198	20250424	161500	97457095	2970	2970	2970	2970	0
199	20250424	161400	97457095	2970	2970	2970	2970	0
200	20250424	161300	97457095	2970	2970	2970	2970	0
201	20250424	161200	97457095	2970	2970	2970	2970	0
202	20250424	161100	97457095	2970	2970	2970	2970	0
203	20250424	161000	97457095	2970	2970	2970	2970	0
204	20250424	160900	97457095	2970	2970	2970	2970	0
205	20250424	160800	97457095	2970	2970	2970	2970	0
206	20250424	160700	97457095	2970	2970	2970	2970	0
207	20250424	160600	97457095	2970	2970	2970	2970	0
208	20250424	160500	97457095	2970	2970	2970	2970	0
209	20250424	160400	97457095	2970	2970	2970	2970	0
210	20250424	160300	97457095	2970	2970	2970	2970	0
211	20250424	160200	97457095	2970	2970	2970	2970	0
212	20250424	160100	97457095	2970	2970	2970	2970	2001
213	20250424	160000	97457095	2970	2970	2970	2970	0
214	20250424	155900	97457095	2970	2970	2970	2970	0
215	20250424	155800	97457095	2970	2970	2970	2970	0
216	20250424	155700	97457095	2970	2970	2970	2970	0
217	20250424	155600	97457095	2970	2970	2970	2970	0
218	20250424	155500	97457095	2970	2970	2970	2970	0
219	20250424	155400	97457095	2970	2970	2970	2970	0
220	20250424	155300	97457095	2970	2970	2970	2970	0
221	20250424	155200	97457095	2970	2970	2970	2970	0
222	20250424	155100	97457095	2970	2970	2970	2970	0
223	20250424	155000	97457095	2970	2970	2970	2970	0
224	20250424	154900	97457095	2970	2970	2970	2970	0
225	20250424	154800	97457095	2970	2970	2970	2970	0
226	20250424	154700	97457095	2970	2970	2970	2970	0
227	20250424	154600	97457095	2970	2970	2970	2970	0
228	20250424	154500	97457095	2970	2970	2970	2970	0
229	20250424	154400	97457095	2970	2970	2970	2970	0
230	20250424	154300	97457095	2970	2970	2970	2970	0
231	20250424	154200	97457095	2970	2970	2970	2970	0
232	20250424	154100	97457095	2970	2970	2970	2970	0
233	20250424	154000	97457095	2970	2970	2970	2970	0
234	20250424	153900	97457095	2970	2970	2970	2970	0
235	20250424	153800	97457095	2970	2970	2970	2970	0
236	20250424	153700	97457095	2970	2970	2970	2970	0
237	20250424	153600	97457095	2970	2970	2970	2970	0
238	20250424	153500	97457095	2970	2970	2970	2970	0
239	20250424	153400	97457095	2970	2970	2970	2970	0
240	20250424	153300	97457095	2970	2970	2970	2970	0
241	20250424	153200	97457095	2970	2970	2970	2970	0
242	20250424	153100	97457095	2970	2970	2970	2970	2001
243	20250424	153000	97457095	2970	2970	2970	2970	2001
244	20250424	152900	91514125	2965	2965	2965	2965	0
245	20250424	152800	91514125	2965	2965	2965	2965	0
246	20250424	152700	91514125	2965	2965	2965	2965	0
247	20250424	152600	91514125	2965	2965	2965	2965	0
248	20250424	152500	91514125	2965	2965	2965	2965	0
249	20250424	152400	91514125	2965	2965	2965	2965	0
250	20250424	152300	91514125	2965	2965	2965	2965	0
251	20250424	152200	91514125	2965	2965	2965	2965	0
252	20250424	152100	91514125	2965	2965	2965	2965	0
253	20250424	152000	91514125	2965	2965	2965	2965	0
254	20250424	151900	91514125	2965	2965	2965	2965	7
255	20250424	151800	91493370	2965	2965	2965	2965	25
256	20250424	151700	91419245	2960	2960	2960	2960	100
257	20250424	151600	91123245	2970	2970	2970	2970	0
258	20250424	151500	91123245	2970	2970	2970	2970	0
259	20250424	151400	91123245	2970	2970	2970	2970	0
260	20250424	151300	91123245	2970	2970	2970	2970	0
261	20250424	151200	91123245	2970	2970	2970	2970	0
262	20250424	151100	91123245	2970	2960	2970	2960	11
263	20250424	151000	91090675	2960	2960	2960	2960	0
264	20250424	150900	91090675	2960	2960	2960	2960	0
265	20250424	150800	91090675	2960	2960	2960	2960	100
266	20250424	150700	90794675	2970	2970	2970	2970	0
267	20250424	150600	90794675	2970	2970	2970	2970	0
268	20250424	150500	90794675	2970	2970	2970	2970	0
269	20250424	150400	90794675	2970	2970	2970	2970	130
270	20250424	150300	90408575	2960	2960	2960	2960	0
271	20250424	150200	90408575	2960	2960	2960	2960	0
272	20250424	150100	90408575	2960	2960	2960	2960	0
273	20250424	150000	90408575	2960	2960	2960	2960	0
274	20250424	145900	90408575	2960	2960	2960	2960	0
275	20250424	145800	90408575	2960	2960	2960	2960	100
276	20250424	145700	90112575	2970	2970	2970	2970	0
277	20250424	145600	90112575	2970	2970	2970	2970	0
278	20250424	145500	90112575	2970	2970	2970	2970	0
279	20250424	145400	90112575	2970	2970	2970	2970	0
280	20250424	145300	90112575	2970	2970	2970	2970	0
281	20250424	145200	90112575	2970	2970	2970	2970	0
282	20250424	145100	90112575	2970	2970	2970	2970	0
283	20250424	145000	90112575	2970	2970	2970	2970	2
284	20250424	144900	90106635	2955	2960	2970	2955	556
285	20250424	144800	88461615	2960	2960	2960	2960	0
286	20250424	144700	88461615	2960	2960	2960	2960	0
287	20250424	144600	88461615	2960	2965	2965	2960	213
288	20250424	144500	87831115	2960	2960	2960	2960	0
289	20250424	144400	87831115	2960	2960	2960	2960	0
290	20250424	144300	87831115	2960	2960	2960	2960	0
291	20250424	144200	87831115	2960	2960	2960	2960	0
292	20250424	144100	87831115	2960	2960	2960	2960	337
293	20250424	144000	86833595	2960	2960	2960	2960	0
294	20250424	143900	86833595	2960	2960	2960	2960	0
295	20250424	143800	86833595	2960	2960	2960	2960	16
296	20250424	143700	86786235	2970	2970	2970	2970	1
297	20250424	143600	86783265	2970	2970	2970	2970	33
298	20250424	143500	86685255	2975	2975	2975	2975	0
299	20250424	143400	86685255	2975	2975	2975	2975	5
300	20250424	143300	86670380	2970	2970	2970	2970	0
301	20250424	143200	86670380	2970	2970	2970	2970	112
302	20250424	143100	86337740	2975	2970	2975	2970	107
303	20250424	143000	86019915	2975	2975	2975	2975	416
304	20250424	142900	84782315	2975	2975	2975	2975	25
305	20250424	142800	84707940	2970	2970	2970	2970	99
306	20250424	142700	84413910	2975	2975	2975	2975	1
307	20250424	142600	84410935	2970	2970	2970	2970	20
308	20250424	142500	84351535	2975	2975	2975	2975	0
309	20250424	142400	84351535	2975	2975	2975	2975	0
310	20250424	142300	84351535	2975	2975	2975	2975	1
311	20250424	142200	84348560	2970	2970	2970	2970	34
312	20250424	142100	84247580	2970	2970	2970	2970	0
313	20250424	142000	84247580	2970	2960	2970	2960	1118
314	20250424	141900	80937660	2960	2960	2960	2960	211
315	20250424	141800	80313100	2955	2955	2955	2955	1100
316	20250424	141700	77062600	2955	2955	2955	2955	0
317	20250424	141600	77062600	2955	2950	2955	2950	456
318	20250424	141500	75717395	2955	2955	2955	2955	0
319	20250424	141400	75717395	2955	2955	2955	2955	0
320	20250424	141300	75717395	2955	2955	2955	2955	0
321	20250424	141200	75717395	2955	2955	2955	2955	0
322	20250424	141100	75717395	2955	2955	2955	2955	0
323	20250424	141000	75717395	2955	2955	2955	2955	101
324	20250424	140900	75418940	2955	2955	2955	2955	0
325	20250424	140800	75418940	2955	2955	2955	2955	0
326	20250424	140700	75418940	2955	2955	2955	2955	0
327	20250424	140600	75418940	2955	2955	2955	2955	10
328	20250424	140500	75389390	2955	2955	2955	2955	0
329	20250424	140400	75389390	2955	2955	2955	2955	0
330	20250424	140300	75389390	2955	2955	2955	2955	0
331	20250424	140200	75389390	2955	2950	2955	2950	160
332	20250424	140100	74916740	2955	2955	2955	2955	0
333	20250424	140000	74916740	2955	2955	2955	2955	745
334	20250424	135900	72715265	2955	2955	2955	2955	0
335	20250424	135800	72715265	2955	2955	2955	2955	0
336	20250424	135700	72715265	2955	2955	2955	2955	0
337	20250424	135600	72715265	2955	2955	2955	2955	0
338	20250424	135500	72715265	2955	2955	2955	2955	0
339	20250424	135400	72715265	2955	2955	2955	2955	0
340	20250424	135300	72715265	2955	2955	2955	2955	0
341	20250424	135200	72715265	2955	2955	2955	2955	1
342	20250424	135100	72712310	2955	2955	2955	2955	0
343	20250424	135000	72712310	2955	2955	2955	2955	0
344	20250424	134900	72712310	2955	2955	2955	2955	0
345	20250424	134800	72712310	2955	2955	2955	2955	0
346	20250424	134700	72712310	2955	2955	2955	2955	0
347	20250424	134600	72712310	2955	2955	2955	2955	0
348	20250424	134500	72712310	2955	2955	2955	2955	0
349	20250424	134400	72712310	2955	2955	2955	2955	0
350	20250424	134300	72712310	2955	2955	2955	2955	19
351	20250424	134200	72656165	2955	2955	2955	2955	81
352	20250424	134100	72416810	2955	2955	2955	2955	0
353	20250424	134000	72416810	2955	2955	2955	2955	0
354	20250424	133900	72416810	2955	2955	2955	2955	100
355	20250424	133800	72121310	2960	2960	2960	2960	0
356	20250424	133700	72121310	2960	2960	2960	2960	67
357	20250424	133600	71922990	2960	2960	2960	2960	0
358	20250424	133500	71922990	2960	2960	2960	2960	0
359	20250424	133400	71922990	2960	2960	2960	2960	0
360	20250424	133300	71922990	2960	2960	2960	2960	0
361	20250424	133200	71922990	2960	2960	2960	2960	2
362	20250424	133100	71917070	2955	2955	2955	2955	13
363	20250424	133000	71878655	2960	2960	2960	2960	10
364	20250424	132900	71849055	2960	2960	2960	2960	0
365	20250424	132800	71849055	2960	2960	2960	2960	0
366	20250424	132700	71849055	2960	2960	2960	2960	0
367	20250424	132600	71849055	2960	2960	2960	2960	0
368	20250424	132500	71849055	2960	2960	2960	2960	0
369	20250424	132400	71849055	2960	2960	2960	2960	0
370	20250424	132300	71849055	2960	2960	2960	2960	0
371	20250424	132200	71849055	2960	2960	2960	2960	0
372	20250424	132100	71849055	2960	2960	2960	2960	0
373	20250424	132000	71849055	2960	2960	2960	2960	0
374	20250424	131900	71849055	2960	2960	2960	2960	152
375	20250424	131800	71399135	2960	2960	2960	2960	0
376	20250424	131700	71399135	2960	2960	2960	2960	0
377	20250424	131600	71399135	2960	2960	2960	2960	0
378	20250424	131500	71399135	2960	2960	2960	2960	0
379	20250424	131400	71399135	2960	2960	2960	2960	3
380	20250424	131300	71390255	2955	2955	2955	2950	4166
381	20250424	131200	59098345	2960	2960	2960	2960	5
382	20250424	131100	59083545	2960	2960	2960	2960	0
383	20250424	131000	59083545	2960	2960	2960	2960	0
384	20250424	130900	59083545	2960	2960	2960	2960	0
385	20250424	130800	59083545	2960	2960	2960	2960	0
386	20250424	130700	59083545	2960	2960	2960	2960	0
387	20250424	130600	59083545	2960	2960	2960	2960	0
388	20250424	130500	59083545	2960	2960	2960	2960	23
389	20250424	130400	59015465	2955	2955	2955	2955	210
390	20250424	130300	58394915	2960	2960	2960	2960	0
391	20250424	130200	58394915	2960	2960	2960	2960	0
392	20250424	130100	58394915	2960	2960	2960	2960	0
393	20250424	130000	58394915	2960	2960	2960	2960	0
394	20250424	125900	58394915	2960	2960	2960	2960	0
395	20250424	125800	58394915	2960	2960	2960	2960	0
396	20250424	125700	58394915	2960	2960	2960	2960	0
397	20250424	125600	58394915	2960	2960	2960	2960	0
398	20250424	125500	58394915	2960	2960	2960	2960	0
399	20250424	125400	58394915	2960	2960	2960	2960	0
400	20250424	125300	58394915	2960	2960	2960	2960	0
401	20250424	125200	58394915	2960	2960	2960	2960	0
402	20250424	125100	58394915	2960	2960	2960	2960	0
403	20250424	125000	58394915	2960	2960	2960	2960	0
404	20250424	124900	58394915	2960	2960	2960	2960	0
405	20250424	124800	58394915	2960	2960	2960	2960	0
406	20250424	124700	58394915	2960	2960	2960	2960	0
407	20250424	124600	58394915	2960	2960	2960	2960	0
408	20250424	124500	58394915	2960	2960	2960	2960	0
409	20250424	124400	58394915	2960	2960	2960	2960	0
410	20250424	124300	58394915	2960	2960	2960	2960	0
411	20250424	124200	58394915	2960	2960	2960	2960	0
412	20250424	124100	58394915	2960	2960	2960	2960	10
413	20250424	124000	58365315	2955	2955	2955	2955	0
414	20250424	123900	58365315	2955	2955	2955	2955	0
415	20250424	123800	58365315	2955	2955	2955	2955	0
416	20250424	123700	58365315	2955	2955	2955	2955	24
417	20250424	123600	58294395	2960	2960	2960	2960	0
418	20250424	123500	58294395	2960	2960	2960	2960	0
419	20250424	123400	58294395	2960	2960	2960	2960	347
420	20250424	123300	57267275	2960	2960	2960	2960	0
421	20250424	123200	57267275	2960	2960	2960	2960	0
422	20250424	123100	57267275	2960	2960	2960	2960	0
423	20250424	123000	57267275	2960	2960	2960	2960	0
424	20250424	122900	57267275	2960	2960	2960	2960	5
425	20250424	122800	57252475	2955	2955	2955	2955	50
426	20250424	122700	57104725	2955	2955	2955	2955	5
427	20250424	122600	57089950	2950	2950	2950	2950	0
428	20250424	122500	57089950	2950	2950	2950	2950	0
429	20250424	122400	57089950	2950	2955	2955	2950	468
430	20250424	122300	55708385	2955	2955	2955	2955	39
431	20250424	122200	55593140	2950	2950	2950	2950	0
432	20250424	122100	55593140	2950	2950	2950	2950	0
433	20250424	122000	55593140	2950	2950	2950	2950	0
434	20250424	121900	55593140	2950	2950	2950	2950	0
435	20250424	121800	55593140	2950	2950	2950	2950	798
436	20250424	121700	53239040	2950	2950	2950	2950	0
437	20250424	121600	53239040	2950	2950	2950	2950	0
438	20250424	121500	53239040	2950	2950	2950	2950	0
439	20250424	121400	53239040	2950	2950	2950	2950	0
440	20250424	121300	53239040	2950	2950	2950	2950	0
441	20250424	121200	53239040	2950	2950	2950	2950	0
442	20250424	121100	53239040	2950	2950	2950	2950	0
443	20250424	121000	53239040	2950	2950	2950	2950	0
444	20250424	120900	53239040	2950	2950	2950	2950	0
445	20250424	120800	53239040	2950	2950	2950	2950	0
446	20250424	120700	53239040	2950	2950	2950	2950	0
447	20250424	120600	53239040	2950	2950	2950	2950	0
448	20250424	120500	53239040	2950	2950	2950	2950	0
449	20250424	120400	53239040	2950	2950	2950	2950	0
450	20250424	120300	53239040	2950	2950	2950	2950	39
451	20250424	120200	53123990	2945	2945	2945	2945	0
452	20250424	120100	53123990	2945	2945	2945	2945	0
453	20250424	120000	53123990	2945	2945	2945	2945	0
454	20250424	115900	53123990	2945	2945	2945	2945	0
455	20250424	115800	53123990	2945	2945	2945	2945	0
456	20250424	115700	53123990	2945	2945	2945	2945	1
457	20250424	115600	53121045	2950	2950	2950	2950	1
458	20250424	115500	53118095	2945	2945	2945	2945	0
459	20250424	115400	53118095	2945	2945	2945	2945	0
460	20250424	115300	53118095	2945	2945	2945	2945	0
461	20250424	115200	53118095	2945	2945	2945	2945	0
462	20250424	115100	53118095	2945	2945	2945	2945	0
463	20250424	115000	53118095	2945	2945	2945	2945	100
464	20250424	114900	52823595	2945	2945	2945	2945	100
465	20250424	114800	52529095	2950	2950	2950	2950	0
466	20250424	114700	52529095	2950	2950	2950	2950	0
467	20250424	114600	52529095	2950	2950	2950	2947	298
468	20250424	114500	51650190	2950	2950	2950	2950	100
469	20250424	114400	51355190	2955	2955	2955	2955	2
470	20250424	114300	51349280	2955	2955	2955	2955	0
471	20250424	114200	51349280	2955	2955	2955	2955	133
472	20250424	114100	50956265	2960	2960	2960	2960	0
473	20250424	114000	50956265	2960	2960	2960	2960	0
474	20250424	113900	50956265	2960	2960	2960	2960	0
475	20250424	113800	50956265	2960	2960	2960	2960	0
476	20250424	113700	50956265	2960	2960	2960	2960	0
477	20250424	113600	50956265	2960	2960	2960	2960	0
478	20250424	113500	50956265	2960	2960	2960	2960	0
479	20250424	113400	50956265	2960	2955	2960	2955	2
480	20250424	113300	50950350	2955	2950	2955	2950	58
481	20250424	113200	50779005	2950	2950	2950	2950	42
482	20250424	113100	50655105	2950	2950	2950	2950	0
483	20250424	113000	50655105	2950	2950	2950	2950	1
484	20250424	112900	50652155	2945	2945	2945	2945	109
485	20250424	112800	50331150	2945	2945	2945	2945	0
486	20250424	112700	50331150	2945	2940	2945	2940	58
487	20250424	112600	50160625	2945	2945	2945	2945	0
488	20250424	112500	50160625	2945	2945	2945	2945	0
489	20250424	112400	50160625	2945	2945	2945	2945	0
490	20250424	112300	50160625	2945	2945	2945	2945	0
491	20250424	112200	50160625	2945	2945	2945	2945	0
492	20250424	112100	50160625	2945	2945	2945	2945	0
493	20250424	112000	50160625	2945	2945	2945	2945	0
494	20250424	111900	50160625	2945	2935	2945	2935	5
495	20250424	111800	50145940	2935	2935	2935	2935	0
496	20250424	111700	50145940	2935	2935	2935	2935	0
497	20250424	111600	50145940	2935	2935	2935	2935	0
498	20250424	111500	50145940	2935	2935	2935	2930	1023
499	20250424	111400	47145745	2945	2945	2945	2945	0
500	20250424	111300	47145745	2945	2945	2945	2945	28
501	20250424	111200	47063285	2945	2945	2945	2945	0
502	20250424	111100	47063285	2945	2945	2945	2945	2
503	20250424	111000	47057395	2950	2950	2950	2950	0
504	20250424	110900	47057395	2950	2950	2950	2950	0
505	20250424	110800	47057395	2950	2950	2950	2950	0
506	20250424	110700	47057395	2950	2950	2950	2950	3
507	20250424	110600	47048545	2930	2950	2950	2930	313
508	20250424	110500	46126545	2955	2955	2955	2955	5
509	20250424	110400	46111770	2945	2960	2960	2945	559
510	20250424	110300	44461040	2960	2960	2960	2960	0
511	20250424	110200	44461040	2960	2950	2960	2950	2523
512	20250424	110100	37015800	2950	2945	2950	2945	500
513	20250424	110000	35540855	2950	2950	2950	2950	9
514	20250424	105900	35514305	2950	2950	2950	2950	30
515	20250424	105800	35425805	2950	2950	2950	2950	0
516	20250424	105700	35425805	2950	2950	2950	2950	5
517	20250424	105600	35411055	2940	2940	2940	2940	62
518	20250424	105500	35228775	2940	2940	2940	2940	5
519	20250424	105400	35214075	2940	2940	2940	2940	0
520	20250424	105300	35214075	2940	2940	2940	2940	0
521	20250424	105200	35214075	2940	2940	2940	2940	10
522	20250424	105100	35184675	2935	2935	2935	2935	0
523	20250424	105000	35184675	2935	2935	2935	2935	25
524	20250424	104900	35111300	2935	2930	2935	2930	65
525	20250424	104800	34920725	2930	2930	2930	2930	13
526	20250424	104700	34882635	2925	2925	2925	2925	48
527	20250424	104600	34742235	2925	2925	2925	2925	0
528	20250424	104500	34742235	2925	2925	2925	2925	0
529	20250424	104400	34742235	2925	2925	2925	2925	0
530	20250424	104300	34742235	2925	2925	2925	2925	5
531	20250424	104200	34727610	2915	2915	2915	2915	0
532	20250424	104100	34727610	2915	2930	2930	2915	17
533	20250424	104000	34677980	2910	2910	2910	2910	0
534	20250424	103900	34677980	2910	2910	2910	2910	0
535	20250424	103800	34677980	2910	2910	2910	2910	0
536	20250424	103700	34677980	2910	2910	2910	2910	0
537	20250424	103600	34677980	2910	2910	2910	2910	1224
538	20250424	103500	31116140	2910	2925	2925	2900	301
539	20250424	103400	30241405	2945	2945	2945	2945	0
540	20250424	103300	30241405	2945	2945	2945	2945	0
541	20250424	103200	30241405	2945	2945	2945	2945	0
542	20250424	103100	30241405	2945	2945	2945	2945	0
543	20250424	103000	30241405	2945	2945	2945	2945	0
544	20250424	102900	30241405	2945	2945	2945	2945	0
545	20250424	102800	30241405	2945	2940	2945	2940	5
546	20250424	102700	30226700	2925	2920	2925	2920	261
547	20250424	102600	29464535	2935	2935	2935	2935	4
548	20250424	102500	29452795	2945	2945	2945	2945	0
549	20250424	102400	29452795	2945	2945	2945	2945	300
550	20250424	102300	28569295	2945	2945	2945	2945	28
551	20250424	102200	28486835	2930	2930	2930	2930	0
552	20250424	102100	28486835	2930	2930	2930	2930	1
553	20250424	102000	28483905	2930	2930	2930	2930	0
554	20250424	101900	28483905	2930	2915	2930	2915	128
555	20250424	101800	28109125	2920	2920	2920	2920	0
556	20250424	101700	28109125	2920	2920	2920	2920	0
557	20250424	101600	28109125	2920	2920	2920	2920	0
558	20250424	101500	28109125	2920	2920	2920	2920	0
559	20250424	101400	28109125	2920	2920	2920	2920	0
560	20250424	101300	28109125	2920	2920	2920	2920	1
561	20250424	101200	28106205	2905	2905	2905	2905	0
562	20250424	101100	28106205	2905	2920	2920	2870	91
563	20250424	101000	27843370	2925	2925	2925	2925	3
564	20250424	100900	27834595	2930	2930	2930	2930	0
565	20250424	100800	27834595	2930	2930	2930	2930	3
566	20250424	100700	27825805	2910	2910	2910	2910	0
567	20250424	100600	27825805	2910	2910	2910	2910	0
568	20250424	100500	27825805	2910	2910	2910	2910	0
569	20250424	100400	27825805	2910	2910	2910	2910	0
570	20250424	100300	27825805	2910	2910	2910	2910	0
571	20250424	100200	27825805	2910	2910	2910	2910	0
572	20250424	100100	27825805	2910	2910	2910	2910	0
573	20250424	100000	27825805	2910	2910	2910	2910	0
574	20250424	095900	27825805	2910	2910	2910	2910	0
575	20250424	095800	27825805	2910	2910	2910	2910	53
576	20250424	095700	27671575	2950	2950	2950	2950	0
577	20250424	095600	27671575	2950	2900	2950	2900	403
578	20250424	095500	26490110	2855	2935	2935	2855	792
579	20250424	095400	24190550	2955	2955	2955	2955	0
580	20250424	095300	24190550	2955	2955	2955	2955	0
581	20250424	095200	24190550	2955	2955	2955	2955	221
582	20250424	095100	23537495	2955	2955	2955	2955	0
583	20250424	095000	23537495	2955	2955	2955	2955	50
584	20250424	094900	23389745	2955	2955	2955	2955	300
585	20250424	094800	22503245	2980	2980	2980	2980	64
586	20250424	094700	22312525	2980	2980	2980	2980	0
587	20250424	094600	22312525	2980	2980	2980	2980	0
588	20250424	094500	22312525	2980	2980	2980	2980	0
589	20250424	094400	22312525	2980	2980	2980	2980	0
590	20250424	094300	22312525	2980	2980	2980	2980	10
591	20250424	094200	22282725	2980	2980	2980	2980	0
592	20250424	094100	22282725	2980	2980	2980	2980	0
593	20250424	094000	22282725	2980	2980	2980	2980	0
594	20250424	093900	22282725	2980	2980	2980	2980	199
595	20250424	093800	21689705	2985	2985	2985	2985	0
596	20250424	093700	21689705	2985	2985	2985	2985	0
597	20250424	093600	21689705	2985	2985	2985	2985	1
598	20250424	093500	21686720	2980	2980	2980	2980	400
599	20250424	093400	20494720	2965	2965	2965	2965	0
600	20250424	093300	20494720	2965	2965	2965	2965	0
601	20250424	093200	20494720	2965	2960	2965	2960	213
602	20250424	093100	19863180	2955	2955	2955	2955	0
603	20250424	093000	19863180	2955	2955	2955	2955	0
604	20250424	092900	19863180	2955	2955	2955	2955	0
605	20250424	092800	19863180	2955	2955	2955	2955	1
606	20250424	092700	19860225	2985	2955	2985	2955	7
607	20250424	092600	19839455	2955	2950	2955	2950	290
608	20250424	092500	18983950	2960	2960	2960	2960	0
609	20250424	092400	18983950	2960	2965	2980	2960	1357
610	20250424	092300	14967140	2960	2970	2970	2960	243
611	20250424	092200	14245645	2970	2970	2970	2965	449
612	20250424	092100	12912335	2960	2950	2960	2950	51
613	20250424	092000	12761385	2940	2920	2940	2920	617
614	20250424	091900	10952850	2920	2925	2925	2920	328
615	20250424	091800	9993695	2925	2915	2925	2915	106
616	20250424	091700	9683775	2915	2910	2915	2910	2
617	20250424	091600	9677950	2910	2910	2910	2910	0
618	20250424	091500	9677950	2910	2910	2910	2910	1
619	20250424	091400	9675040	2920	2920	2920	2920	0
620	20250424	091300	9675040	2920	2920	2920	2920	7
621	20250424	091200	9654600	2900	2900	2900	2900	0
622	20250424	091100	9654600	2900	2900	2900	2900	0
623	20250424	091000	9654600	2900	2905	2905	2900	150
624	20250424	090900	9219575	2910	2910	2910	2910	4
625	20250424	090800	9207935	2900	2900	2900	2900	0
626	20250424	090700	9207935	2900	2900	2900	2900	0
627	20250424	090600	9207935	2900	2900	2900	2900	0
628	20250424	090500	9207935	2900	2900	2900	2900	805
629	20250424	090400	6873435	2900	2900	2900	2900	95
630	20250424	090300	6597935	2900	2900	2900	2900	0
631	20250424	090200	6597935	2900	2900	2900	2900	5
632	20250424	090100	6583435	2925	2925	2925	2925	1944
633	20250424	090000	897235	2885	2885	2885	2885	311