KissMeData/234340/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	203000	112543775	13930	13930	13930	13930	131
3	20250424	202900	112543775	13930	13930	13930	13930	0
4	20250424	202800	112543775	13930	13930	13930	13930	0
5	20250424	202700	112543775	13930	13930	13930	13930	0
6	20250424	202600	112543775	13930	13930	13930	13930	0
7	20250424	202500	112543775	13930	13930	13930	13930	0
8	20250424	202400	112543775	13930	13930	13930	13930	0
9	20250424	202300	112543775	13930	13930	13930	13930	0
10	20250424	202200	112543775	13930	13930	13930	13930	0
11	20250424	202100	112543775	13930	13930	13930	13930	0
12	20250424	202000	112543775	13930	13930	13930	13930	0
13	20250424	201900	112543775	13930	13930	13930	13930	0
14	20250424	201800	112543775	13930	13930	13930	13930	0
15	20250424	201700	112543775	13930	13930	13930	13930	0
16	20250424	201600	112543775	13930	13930	13930	13930	0
17	20250424	201500	112543775	13930	13930	13930	13930	0
18	20250424	201400	112543775	13930	13930	13930	13930	0
19	20250424	201300	112543775	13930	13930	13930	13930	0
20	20250424	201200	112543775	13930	13930	13930	13930	0
21	20250424	201100	112543775	13930	13930	13930	13930	0
22	20250424	201000	112543775	13930	13930	13930	13930	0
23	20250424	200900	112543775	13930	13930	13930	13930	0
24	20250424	200800	112543775	13930	13930	13930	13930	0
25	20250424	200700	112543775	13930	13930	13930	13930	0
26	20250424	200600	112543775	13930	13930	13930	13930	0
27	20250424	200500	112543775	13930	13930	13930	13930	0
28	20250424	200400	112543775	13930	13930	13930	13930	0
29	20250424	200300	112543775	13930	13930	13930	13930	0
30	20250424	200200	112543775	13930	13930	13930	13930	0
31	20250424	200100	112543775	13930	13930	13930	13930	0
32	20250424	200000	112543775	13930	13930	13930	13930	131
33	20250424	195900	112543775	13930	13930	13930	13930	0
34	20250424	195800	112543775	13930	13930	13930	13930	0
35	20250424	195700	112543775	13930	13930	13930	13930	0
36	20250424	195600	112543775	13930	13930	13930	13930	0
37	20250424	195500	112543775	13930	13930	13930	13930	0
38	20250424	195400	112543775	13930	13930	13930	13930	0
39	20250424	195300	112543775	13930	13930	13930	13930	0
40	20250424	195200	112543775	13930	13930	13930	13930	0
41	20250424	195100	112543775	13930	13930	13930	13930	0
42	20250424	195000	112543775	13930	13930	13930	13930	0
43	20250424	194900	112543775	13930	13930	13930	13930	0
44	20250424	194800	112543775	13930	13930	13930	13930	0
45	20250424	194700	112543775	13930	13930	13930	13930	0
46	20250424	194600	112543775	13930	13930	13930	13930	0
47	20250424	194500	112543775	13930	13930	13930	13930	0
48	20250424	194400	112543775	13930	13930	13930	13930	0
49	20250424	194300	112543775	13930	13930	13930	13930	0
50	20250424	194200	112543775	13930	13930	13930	13930	0
51	20250424	194100	112543775	13930	13930	13930	13930	0
52	20250424	194000	112543775	13930	13930	13930	13930	0
53	20250424	193900	112543775	13930	13930	13930	13930	0
54	20250424	193800	112543775	13930	13930	13930	13930	0
55	20250424	193700	112543775	13930	13930	13930	13930	0
56	20250424	193600	112543775	13930	13930	13930	13930	0
57	20250424	193500	112543775	13930	13930	13930	13930	0
58	20250424	193400	112543775	13930	13930	13930	13930	0
59	20250424	193300	112543775	13930	13930	13930	13930	0
60	20250424	193200	112543775	13930	13930	13930	13930	0
61	20250424	193100	112543775	13930	13930	13930	13930	0
62	20250424	193000	112543775	13930	13930	13930	13930	131
63	20250424	192900	112543775	13930	13930	13930	13930	0
64	20250424	192800	112543775	13930	13930	13930	13930	0
65	20250424	192700	112543775	13930	13930	13930	13930	0
66	20250424	192600	112543775	13930	13930	13930	13930	0
67	20250424	192500	112543775	13930	13930	13930	13930	0
68	20250424	192400	112543775	13930	13930	13930	13930	0
69	20250424	192300	112543775	13930	13930	13930	13930	0
70	20250424	192200	112543775	13930	13930	13930	13930	0
71	20250424	192100	112543775	13930	13930	13930	13930	0
72	20250424	192000	112543775	13930	13930	13930	13930	0
73	20250424	191900	112543775	13930	13930	13930	13930	0
74	20250424	191800	112543775	13930	13930	13930	13930	0
75	20250424	191700	112543775	13930	13930	13930	13930	0
76	20250424	191600	112543775	13930	13930	13930	13930	0
77	20250424	191500	112543775	13930	13930	13930	13930	0
78	20250424	191400	112543775	13930	13930	13930	13930	0
79	20250424	191300	112543775	13930	13930	13930	13930	0
80	20250424	191200	112543775	13930	13930	13930	13930	0
81	20250424	191100	112543775	13930	13930	13930	13930	0
82	20250424	191000	112543775	13930	13930	13930	13930	0
83	20250424	190900	112543775	13930	13930	13930	13930	0
84	20250424	190800	112543775	13930	13930	13930	13930	0
85	20250424	190700	112543775	13930	13930	13930	13930	0
86	20250424	190600	112543775	13930	13930	13930	13930	0
87	20250424	190500	112543775	13930	13930	13930	13930	0
88	20250424	190400	112543775	13930	13930	13930	13930	0
89	20250424	190300	112543775	13930	13930	13930	13930	0
90	20250424	190200	112543775	13930	13930	13930	13930	0
91	20250424	190100	112543775	13930	13930	13930	13930	0
92	20250424	190000	112543775	13930	13930	13930	13930	131
93	20250424	185900	112543775	13930	13930	13930	13930	0
94	20250424	185800	112543775	13930	13930	13930	13930	0
95	20250424	185700	112543775	13930	13930	13930	13930	0
96	20250424	185600	112543775	13930	13930	13930	13930	0
97	20250424	185500	112543775	13930	13930	13930	13930	0
98	20250424	185400	112543775	13930	13930	13930	13930	0
99	20250424	185300	112543775	13930	13930	13930	13930	0
100	20250424	185200	112543775	13930	13930	13930	13930	0
101	20250424	185100	112543775	13930	13930	13930	13930	0
102	20250424	185000	112543775	13930	13930	13930	13930	0
103	20250424	184900	112543775	13930	13930	13930	13930	0
104	20250424	184800	112543775	13930	13930	13930	13930	0
105	20250424	184700	112543775	13930	13930	13930	13930	0
106	20250424	184600	112543775	13930	13930	13930	13930	0
107	20250424	184500	112543775	13930	13930	13930	13930	0
108	20250424	184400	112543775	13930	13930	13930	13930	0
109	20250424	184300	112543775	13930	13930	13930	13930	0
110	20250424	184200	112543775	13930	13930	13930	13930	0
111	20250424	184100	112543775	13930	13930	13930	13930	0
112	20250424	184000	112543775	13930	13930	13930	13930	0
113	20250424	183900	112543775	13930	13930	13930	13930	0
114	20250424	183800	112543775	13930	13930	13930	13930	0
115	20250424	183700	112543775	13930	13930	13930	13930	0
116	20250424	183600	112543775	13930	13930	13930	13930	0
117	20250424	183500	112543775	13930	13930	13930	13930	0
118	20250424	183400	112543775	13930	13930	13930	13930	0
119	20250424	183300	112543775	13930	13930	13930	13930	0
120	20250424	183200	112543775	13930	13930	13930	13930	0
121	20250424	183100	112543775	13930	13930	13930	13930	0
122	20250424	183000	112543775	13930	13930	13930	13930	131
123	20250424	182900	112543775	13930	13930	13930	13930	0
124	20250424	182800	112543775	13930	13930	13930	13930	0
125	20250424	182700	112543775	13930	13930	13930	13930	0
126	20250424	182600	112543775	13930	13930	13930	13930	0
127	20250424	182500	112543775	13930	13930	13930	13930	0
128	20250424	182400	112543775	13930	13930	13930	13930	0
129	20250424	182300	112543775	13930	13930	13930	13930	0
130	20250424	182200	112543775	13930	13930	13930	13930	0
131	20250424	182100	112543775	13930	13930	13930	13930	0
132	20250424	182000	112543775	13930	13930	13930	13930	0
133	20250424	181900	112543775	13930	13930	13930	13930	0
134	20250424	181800	112543775	13930	13930	13930	13930	0
135	20250424	181700	112543775	13930	13930	13930	13930	0
136	20250424	181600	112543775	13930	13930	13930	13930	0
137	20250424	181500	112543775	13930	13930	13930	13930	0
138	20250424	181400	112543775	13930	13930	13930	13930	0
139	20250424	181300	112543775	13930	13930	13930	13930	0
140	20250424	181200	112543775	13930	13930	13930	13930	0
141	20250424	181100	112543775	13930	13930	13930	13930	0
142	20250424	181000	112543775	13930	13930	13930	13930	0
143	20250424	180900	112543775	13930	13930	13930	13930	0
144	20250424	180800	112543775	13930	13930	13930	13930	0
145	20250424	180700	112543775	13930	13930	13930	13930	0
146	20250424	180600	112543775	13930	13930	13930	13930	0
147	20250424	180500	112543775	13930	13930	13930	13930	0
148	20250424	180400	112543775	13930	13930	13930	13930	0
149	20250424	180300	112543775	13930	13930	13930	13930	0
150	20250424	180200	112543775	13930	13930	13930	13930	0
151	20250424	180100	112543775	13930	13930	13930	13930	0
152	20250424	180000	112543775	13930	13930	13930	13930	131
153	20250424	175900	112543775	13930	13930	13930	13930	0
154	20250424	175800	112543775	13930	13930	13930	13930	0
155	20250424	175700	112543775	13930	13930	13930	13930	0
156	20250424	175600	112543775	13930	13930	13930	13930	0
157	20250424	175500	112543775	13930	13930	13930	13930	0
158	20250424	175400	112543775	13930	13930	13930	13930	0
159	20250424	175300	112543775	13930	13930	13930	13930	0
160	20250424	175200	112543775	13930	13930	13930	13930	0
161	20250424	175100	112543775	13930	13930	13930	13930	0
162	20250424	175000	112543775	13930	13930	13930	13930	0
163	20250424	174900	112543775	13930	13930	13930	13930	0
164	20250424	174800	112543775	13930	13930	13930	13930	0
165	20250424	174700	112543775	13930	13930	13930	13930	0
166	20250424	174600	112543775	13930	13930	13930	13930	0
167	20250424	174500	112543775	13930	13930	13930	13930	0
168	20250424	174400	112543775	13930	13930	13930	13930	0
169	20250424	174300	112543775	13930	13930	13930	13930	0
170	20250424	174200	112543775	13930	13930	13930	13930	0
171	20250424	174100	112543775	13930	13930	13930	13930	0
172	20250424	174000	112543775	13930	13930	13930	13930	0
173	20250424	173900	112543775	13930	13930	13930	13930	0
174	20250424	173800	112543775	13930	13930	13930	13930	0
175	20250424	173700	112543775	13930	13930	13930	13930	0
176	20250424	173600	112543775	13930	13930	13930	13930	0
177	20250424	173500	112543775	13930	13930	13930	13930	0
178	20250424	173400	112543775	13930	13930	13930	13930	0
179	20250424	173300	112543775	13930	13930	13930	13930	0
180	20250424	173200	112543775	13930	13930	13930	13930	0
181	20250424	173100	112543775	13930	13930	13930	13930	0
182	20250424	173000	112543775	13930	13930	13930	13930	131
183	20250424	172900	112543775	13930	13930	13930	13930	0
184	20250424	172800	112543775	13930	13930	13930	13930	0
185	20250424	172700	112543775	13930	13930	13930	13930	0
186	20250424	172600	112543775	13930	13930	13930	13930	0
187	20250424	172500	112543775	13930	13930	13930	13930	0
188	20250424	172400	112543775	13930	13930	13930	13930	0
189	20250424	172300	112543775	13930	13930	13930	13930	0
190	20250424	172200	112543775	13930	13930	13930	13930	0
191	20250424	172100	112543775	13930	13930	13930	13930	0
192	20250424	172000	112543775	13930	13930	13930	13930	0
193	20250424	171900	112543775	13930	13930	13930	13930	0
194	20250424	171800	112543775	13930	13930	13930	13930	0
195	20250424	171700	112543775	13930	13930	13930	13930	0
196	20250424	171600	112543775	13930	13930	13930	13930	0
197	20250424	171500	112543775	13930	13930	13930	13930	0
198	20250424	171400	112543775	13930	13930	13930	13930	0
199	20250424	171300	112543775	13930	13930	13930	13930	0
200	20250424	171200	112543775	13930	13930	13930	13930	0
201	20250424	171100	112543775	13930	13930	13930	13930	0
202	20250424	171000	112543775	13930	13930	13930	13930	0
203	20250424	170900	112543775	13930	13930	13930	13930	0
204	20250424	170800	112543775	13930	13930	13930	13930	0
205	20250424	170700	112543775	13930	13930	13930	13930	0
206	20250424	170600	112543775	13930	13930	13930	13930	0
207	20250424	170500	112543775	13930	13930	13930	13930	0
208	20250424	170400	112543775	13930	13930	13930	13930	0
209	20250424	170300	112543775	13930	13930	13930	13930	0
210	20250424	170200	112543775	13930	13930	13930	13930	0
211	20250424	170100	112543775	13930	13930	13930	13930	0
212	20250424	170000	112543775	13930	13930	13930	13930	131
213	20250424	165900	112543775	13930	13930	13930	13930	0
214	20250424	165800	112543775	13930	13930	13930	13930	0
215	20250424	165700	112543775	13930	13930	13930	13930	0
216	20250424	165600	112543775	13930	13930	13930	13930	0
217	20250424	165500	112543775	13930	13930	13930	13930	0
218	20250424	165400	112543775	13930	13930	13930	13930	0
219	20250424	165300	112543775	13930	13930	13930	13930	0
220	20250424	165200	112543775	13930	13930	13930	13930	0
221	20250424	165100	112543775	13930	13930	13930	13930	0
222	20250424	165000	112543775	13930	13930	13930	13930	0
223	20250424	164900	112543775	13930	13930	13930	13930	0
224	20250424	164800	112543775	13930	13930	13930	13930	0
225	20250424	164700	112543775	13930	13930	13930	13930	0
226	20250424	164600	112543775	13930	13930	13930	13930	0
227	20250424	164500	112543775	13930	13930	13930	13930	0
228	20250424	164400	112543775	13930	13930	13930	13930	0
229	20250424	164300	112543775	13930	13930	13930	13930	0
230	20250424	164200	112543775	13930	13930	13930	13930	0
231	20250424	164100	112543775	13930	13930	13930	13930	0
232	20250424	164000	112543775	13930	13930	13930	13930	0
233	20250424	163900	112543775	13930	13930	13930	13930	0
234	20250424	163800	112543775	13930	13930	13930	13930	0
235	20250424	163700	112543775	13930	13930	13930	13930	0
236	20250424	163600	112543775	13930	13930	13930	13930	0
237	20250424	163500	112543775	13930	13930	13930	13930	0
238	20250424	163400	112543775	13930	13930	13930	13930	0
239	20250424	163300	112543775	13930	13930	13930	13930	0
240	20250424	163200	112543775	13930	13930	13930	13930	0
241	20250424	163100	112543775	13930	13930	13930	13930	0
242	20250424	163000	112543775	13930	13930	13930	13930	131
243	20250424	162900	112543775	13930	13930	13930	13930	0
244	20250424	162800	112543775	13930	13930	13930	13930	0
245	20250424	162700	112543775	13930	13930	13930	13930	0
246	20250424	162600	112543775	13930	13930	13930	13930	0
247	20250424	162500	112543775	13930	13930	13930	13930	0
248	20250424	162400	112543775	13930	13930	13930	13930	0
249	20250424	162300	112543775	13930	13930	13930	13930	0
250	20250424	162200	112543775	13930	13930	13930	13930	0
251	20250424	162100	112543775	13930	13930	13930	13930	0
252	20250424	162000	112543775	13930	13930	13930	13930	0
253	20250424	161900	112543775	13930	13930	13930	13930	0
254	20250424	161800	112543775	13930	13930	13930	13930	0
255	20250424	161700	112543775	13930	13930	13930	13930	0
256	20250424	161600	112543775	13930	13930	13930	13930	0
257	20250424	161500	112543775	13930	13930	13930	13930	0
258	20250424	161400	112543775	13930	13930	13930	13930	0
259	20250424	161300	112543775	13930	13930	13930	13930	0
260	20250424	161200	112543775	13930	13930	13930	13930	0
261	20250424	161100	112543775	13930	13930	13930	13930	0
262	20250424	161000	112543775	13930	13930	13930	13930	0
263	20250424	160900	112543775	13930	13930	13930	13930	0
264	20250424	160800	112543775	13930	13930	13930	13930	0
265	20250424	160700	112543775	13930	13930	13930	13930	0
266	20250424	160600	112543775	13930	13930	13930	13930	0
267	20250424	160500	112543775	13930	13930	13930	13930	0
268	20250424	160400	112543775	13930	13930	13930	13930	0
269	20250424	160300	112543775	13930	13930	13930	13930	0
270	20250424	160200	112543775	13930	13930	13930	13930	0
271	20250424	160100	112543775	13930	13930	13930	13930	0
272	20250424	160000	112543775	13930	13930	13930	13930	131
273	20250424	155900	112543775	13930	13930	13930	13930	0
274	20250424	155800	112543775	13930	13930	13930	13930	0
275	20250424	155700	112543775	13930	13930	13930	13930	0
276	20250424	155600	112543775	13930	13930	13930	13930	0
277	20250424	155500	112543775	13930	13930	13930	13930	0
278	20250424	155400	112543775	13930	13930	13930	13930	0
279	20250424	155300	112543775	13930	13930	13930	13930	0
280	20250424	155200	112543775	13930	13930	13930	13930	0
281	20250424	155100	112543775	13930	13930	13930	13930	0
282	20250424	155000	112543775	13930	13930	13930	13930	0
283	20250424	154900	112543775	13930	13930	13930	13930	0
284	20250424	154800	112543775	13930	13930	13930	13930	0
285	20250424	154700	112543775	13930	13930	13930	13930	0
286	20250424	154600	112543775	13930	13930	13930	13930	0
287	20250424	154500	112543775	13930	13930	13930	13930	0
288	20250424	154400	112543775	13930	13930	13930	13930	0
289	20250424	154300	112543775	13930	13930	13930	13930	0
290	20250424	154200	112543775	13930	13930	13930	13930	0
291	20250424	154100	112543775	13930	13930	13930	13930	0
292	20250424	154000	112543775	13930	13930	13930	13930	0
293	20250424	153900	112543775	13930	13930	13930	13930	0
294	20250424	153800	112543775	13930	13930	13930	13930	0
295	20250424	153700	112543775	13930	13930	13930	13930	0
296	20250424	153600	112543775	13930	13930	13930	13930	0
297	20250424	153500	112543775	13930	13930	13930	13930	0
298	20250424	153400	112543775	13930	13930	13930	13930	0
299	20250424	153300	112543775	13930	13930	13930	13930	0
300	20250424	153200	112543775	13930	13930	13930	13930	0
301	20250424	153100	112543775	13930	13930	13930	13930	0
302	20250424	153000	112543775	13930	13930	13930	13930	262
303	20250424	152900	110718945	13880	13880	13880	13880	0
304	20250424	152800	110718945	13880	13880	13880	13880	0
305	20250424	152700	110718945	13880	13880	13880	13880	0
306	20250424	152600	110718945	13880	13880	13880	13880	0
307	20250424	152500	110718945	13880	13880	13880	13880	0
308	20250424	152400	110718945	13880	13880	13880	13880	0
309	20250424	152300	110718945	13880	13880	13880	13880	0
310	20250424	152200	110718945	13880	13880	13880	13880	0
311	20250424	152100	110718945	13880	13880	13880	13880	0
312	20250424	152000	110718945	13880	13880	13880	13880	0
313	20250424	151900	110718945	13880	13880	13880	13880	0
314	20250424	151800	110718945	13880	13880	13880	13880	0
315	20250424	151700	110718945	13880	13880	13880	13880	1
316	20250424	151600	110705065	13820	13820	13820	13820	31
317	20250424	151500	110276645	13850	13850	13850	13850	2
318	20250424	151400	110248945	13880	13880	13880	13880	0
319	20250424	151300	110248945	13880	13880	13880	13880	33
320	20250424	151200	109790905	13900	13900	13900	13900	0
321	20250424	151100	109790905	13900	13900	13900	13900	0
322	20250424	151000	109790905	13900	13900	13900	13900	0
323	20250424	150900	109790905	13900	13900	13900	13900	0
324	20250424	150800	109790905	13900	13900	13900	13900	0
325	20250424	150700	109790905	13900	13900	13900	13900	0
326	20250424	150600	109790905	13900	13900	13900	13900	0
327	20250424	150500	109790905	13900	13900	13900	13900	0
328	20250424	150400	109790905	13900	13900	13900	13900	0
329	20250424	150300	109790905	13900	13900	13900	13900	0
330	20250424	150200	109790905	13900	13900	13900	13900	0
331	20250424	150100	109790905	13900	13900	13900	13900	0
332	20250424	150000	109790905	13900	13900	13900	13900	0
333	20250424	145900	109790905	13900	13900	13900	13900	0
334	20250424	145800	109790905	13900	13900	13900	13900	0
335	20250424	145700	109790905	13900	13900	13900	13900	0
336	20250424	145600	109790905	13900	13900	13900	13900	76
337	20250424	145500	108734505	13900	13900	13900	13900	95
338	20250424	145400	107414005	13900	13900	13900	13900	269
339	20250424	145300	103674905	13890	13890	13890	13890	91
340	20250424	145200	102410915	13880	13880	13880	13880	0
341	20250424	145100	102410915	13880	13880	13880	13880	0
342	20250424	145000	102410915	13880	13880	13880	13880	0
343	20250424	144900	102410915	13880	13880	13880	13880	0
344	20250424	144800	102410915	13880	13880	13880	13880	8
345	20250424	144700	102299875	13850	13850	13850	13850	0
346	20250424	144600	102299875	13850	13850	13850	13850	0
347	20250424	144500	102299875	13850	13850	13850	13850	0
348	20250424	144400	102299875	13850	13850	13850	13850	0
349	20250424	144300	102299875	13850	13850	13850	13850	0
350	20250424	144200	102299875	13850	13850	13850	13850	0
351	20250424	144100	102299875	13850	13850	13850	13850	0
352	20250424	144000	102299875	13850	13860	13860	13850	100
353	20250424	143900	100914775	13860	13880	13880	13860	161
354	20250424	143800	98680645	13880	13880	13880	13880	0
355	20250424	143700	98680645	13880	13880	13880	13880	0
356	20250424	143600	98680645	13880	13880	13880	13880	0
357	20250424	143500	98680645	13880	13880	13880	13880	100
358	20250424	143400	97292645	13910	13910	13910	13910	0
359	20250424	143300	97292645	13910	13910	13910	13910	0
360	20250424	143200	97292645	13910	13910	13910	13910	0
361	20250424	143100	97292645	13910	13910	13910	13910	0
362	20250424	143000	97292645	13910	13910	13910	13910	0
363	20250424	142900	97292645	13910	13910	13910	13910	0
364	20250424	142800	97292645	13910	13910	13910	13910	0
365	20250424	142700	97292645	13910	13910	13910	13910	0
366	20250424	142600	97292645	13910	13910	13910	13910	0
367	20250424	142500	97292645	13910	13910	13910	13910	0
368	20250424	142400	97292645	13910	13910	13910	13910	0
369	20250424	142300	97292645	13910	13910	13910	13910	0
370	20250424	142200	97292645	13910	13910	13910	13910	0
371	20250424	142100	97292645	13910	13910	13910	13910	59
372	20250424	142000	96471955	13870	13870	13870	13870	49
373	20250424	141900	95792325	13880	13880	13880	13880	0
374	20250424	141800	95792325	13880	13880	13880	13880	0
375	20250424	141700	95792325	13880	13880	13880	13880	2
376	20250424	141600	95764565	13880	13880	13880	13880	101
377	20250424	141500	94362685	13920	13920	13920	13920	0
378	20250424	141400	94362685	13920	13920	13920	13920	0
379	20250424	141300	94362685	13920	13920	13920	13920	0
380	20250424	141200	94362685	13920	13920	13920	13920	0
381	20250424	141100	94362685	13920	13920	13920	13920	0
382	20250424	141000	94362685	13920	13920	13920	13920	0
383	20250424	140900	94362685	13920	13920	13920	13920	0
384	20250424	140800	94362685	13920	13920	13920	13920	0
385	20250424	140700	94362685	13920	13920	13920	13920	0
386	20250424	140600	94362685	13920	13920	13920	13920	0
387	20250424	140500	94362685	13920	13920	13920	13920	0
388	20250424	140400	94362685	13920	13920	13920	13920	0
389	20250424	140300	94362685	13920	13920	13920	13920	0
390	20250424	140200	94362685	13920	13920	13920	13920	0
391	20250424	140100	94362685	13920	13920	13920	13920	0
392	20250424	140000	94362685	13920	13920	13920	13920	0
393	20250424	135900	94362685	13920	13920	13920	13920	80
394	20250424	135800	93249085	13870	13870	13870	13870	0
395	20250424	135700	93249085	13870	13870	13870	13870	0
396	20250424	135600	93249085	13870	13870	13870	13870	0
397	20250424	135500	93249085	13870	13870	13870	13870	0
398	20250424	135400	93249085	13870	13870	13870	13870	0
399	20250424	135300	93249085	13870	13870	13870	13870	0
400	20250424	135200	93249085	13870	13870	13870	13870	0
401	20250424	135100	93249085	13870	13870	13870	13870	0
402	20250424	135000	93249085	13870	13870	13870	13870	0
403	20250424	134900	93249085	13870	13870	13870	13870	1
404	20250424	134800	93235215	13870	13870	13870	13870	0
405	20250424	134700	93235215	13870	13870	13870	13870	76
406	20250424	134600	92181095	13870	13870	13870	13870	0
407	20250424	134500	92181095	13870	13870	13870	13870	0
408	20250424	134400	92181095	13870	13870	13870	13870	0
409	20250424	134300	92181095	13870	13870	13870	13870	0
410	20250424	134200	92181095	13870	13870	13870	13870	0
411	20250424	134100	92181095	13870	13870	13870	13870	0
412	20250424	134000	92181095	13870	13870	13870	13870	0
413	20250424	133900	92181095	13870	13870	13870	13870	0
414	20250424	133800	92181095	13870	13870	13870	13870	0
415	20250424	133700	92181095	13870	13870	13870	13870	3
416	20250424	133600	92139485	13890	13890	13890	13890	0
417	20250424	133500	92139485	13890	13890	13890	13890	0
418	20250424	133400	92139485	13890	13890	13890	13890	951
419	20250424	133300	78930095	13870	13870	13870	13870	0
420	20250424	133200	78930095	13870	13870	13870	13870	0
421	20250424	133100	78930095	13870	13870	13870	13870	0
422	20250424	133000	78930095	13870	13870	13870	13870	0
423	20250424	132900	78930095	13870	13870	13870	13870	0
424	20250424	132800	78930095	13870	13870	13870	13870	0
425	20250424	132700	78930095	13870	13870	13870	13870	0
426	20250424	132600	78930095	13870	13870	13870	13870	0
427	20250424	132500	78930095	13870	13870	13870	13870	0
428	20250424	132400	78930095	13870	13870	13870	13870	0
429	20250424	132300	78930095	13870	13870	13870	13870	0
430	20250424	132200	78930095	13870	13850	13870	13850	66
431	20250424	132100	78015535	13830	13830	13830	13830	0
432	20250424	132000	78015535	13830	13830	13830	13830	0
433	20250424	131900	78015535	13830	13830	13830	13830	2
434	20250424	131800	77987875	13830	13830	13830	13830	0
435	20250424	131700	77987875	13830	13830	13830	13830	0
436	20250424	131600	77987875	13830	13830	13830	13830	7
437	20250424	131500	77891065	13830	13830	13830	13830	0
438	20250424	131400	77891065	13830	13830	13830	13830	0
439	20250424	131300	77891065	13830	13830	13830	13830	50
440	20250424	131200	77199565	13830	13830	13830	13830	0
441	20250424	131100	77199565	13830	13830	13830	13830	0
442	20250424	131000	77199565	13830	13830	13830	13830	0
443	20250424	130900	77199565	13830	13830	13830	13830	0
444	20250424	130800	77199565	13830	13830	13830	13830	0
445	20250424	130700	77199565	13830	13830	13830	13830	0
446	20250424	130600	77199565	13830	13830	13830	13830	0
447	20250424	130500	77199565	13830	13830	13830	13830	0
448	20250424	130400	77199565	13830	13830	13830	13830	0
449	20250424	130300	77199565	13830	13830	13830	13830	0
450	20250424	130200	77199565	13830	13830	13830	13830	0
451	20250424	130100	77199565	13830	13830	13830	13830	20
452	20250424	130000	76922965	13830	13830	13830	13830	0
453	20250424	125900	76922965	13830	13830	13830	13830	0
454	20250424	125800	76922965	13830	13830	13830	13830	0
455	20250424	125700	76922965	13830	13840	13840	13830	100
456	20250424	125600	75539795	13840	13840	13840	13840	0
457	20250424	125500	75539795	13840	13840	13840	13840	0
458	20250424	125400	75539795	13840	13840	13840	13840	0
459	20250424	125300	75539795	13840	13840	13840	13840	0
460	20250424	125200	75539795	13840	13840	13840	13840	0
461	20250424	125100	75539795	13840	13840	13840	13840	9
462	20250424	125000	75415235	13820	13820	13820	13820	0
463	20250424	124900	75415235	13820	13820	13820	13820	0
464	20250424	124800	75415235	13820	13820	13820	13820	0
465	20250424	124700	75415235	13820	13820	13820	13820	0
466	20250424	124600	75415235	13820	13820	13820	13820	0
467	20250424	124500	75415235	13820	13820	13820	13820	0
468	20250424	124400	75415235	13820	13820	13820	13820	0
469	20250424	124300	75415235	13820	13820	13820	13820	0
470	20250424	124200	75415235	13820	13820	13820	13820	0
471	20250424	124100	75415235	13820	13820	13820	13820	0
472	20250424	124000	75415235	13820	13820	13820	13820	0
473	20250424	123900	75415235	13820	13820	13820	13820	2
474	20250424	123800	75387595	13810	13810	13810	13810	0
475	20250424	123700	75387595	13810	13810	13810	13810	0
476	20250424	123600	75387595	13810	13810	13810	13810	0
477	20250424	123500	75387595	13810	13810	13810	13810	0
478	20250424	123400	75387595	13810	13810	13810	13810	0
479	20250424	123300	75387595	13810	13810	13810	13810	0
480	20250424	123200	75387595	13810	13810	13810	13810	0
481	20250424	123100	75387595	13810	13810	13810	13810	0
482	20250424	123000	75387595	13810	13810	13810	13810	0
483	20250424	122900	75387595	13810	13810	13810	13810	0
484	20250424	122800	75387595	13810	13810	13810	13810	0
485	20250424	122700	75387595	13810	13810	13810	13810	0
486	20250424	122600	75387595	13810	13810	13810	13810	0
487	20250424	122500	75387595	13810	13810	13810	13810	0
488	20250424	122400	75387595	13810	13810	13810	13810	0
489	20250424	122300	75387595	13810	13810	13810	13810	0
490	20250424	122200	75387595	13810	13810	13810	13810	0
491	20250424	122100	75387595	13810	13810	13810	13810	0
492	20250424	122000	75387595	13810	13810	13810	13810	50
493	20250424	121900	74697095	13810	13810	13810	13810	52
494	20250424	121800	73978975	13810	13840	13840	13810	43
495	20250424	121700	73384965	13840	13840	13840	13840	0
496	20250424	121600	73384965	13840	13840	13840	13840	0
497	20250424	121500	73384965	13840	13840	13840	13840	0
498	20250424	121400	73384965	13840	13840	13840	13840	0
499	20250424	121300	73384965	13840	13840	13840	13840	0
500	20250424	121200	73384965	13840	13840	13840	13840	0
501	20250424	121100	73384965	13840	13840	13840	13840	0
502	20250424	121000	73384965	13840	13840	13840	13840	0
503	20250424	120900	73384965	13840	13840	13840	13840	0
504	20250424	120800	73384965	13840	13840	13840	13840	0
505	20250424	120700	73384965	13840	13840	13840	13840	0
506	20250424	120600	73384965	13840	13840	13840	13840	0
507	20250424	120500	73384965	13840	13840	13840	13840	0
508	20250424	120400	73384965	13840	13840	13840	13840	0
509	20250424	120300	73384965	13840	13840	13840	13840	0
510	20250424	120200	73384965	13840	13840	13840	13840	0
511	20250424	120100	73384965	13840	13840	13840	13840	0
512	20250424	120000	73384965	13840	13840	13840	13840	0
513	20250424	115900	73384965	13840	13840	13840	13840	112
514	20250424	115800	71834885	13830	13830	13830	13830	0
515	20250424	115700	71834885	13830	13830	13830	13830	0
516	20250424	115600	71834885	13830	13830	13830	13830	0
517	20250424	115500	71834885	13830	13830	13830	13830	0
518	20250424	115400	71834885	13830	13830	13830	13830	0
519	20250424	115300	71834885	13830	13830	13830	13830	0
520	20250424	115200	71834885	13830	13830	13830	13830	0
521	20250424	115100	71834885	13830	13830	13830	13830	21
522	20250424	115000	71544455	13830	13830	13830	13830	75
523	20250424	114900	70507205	13830	13830	13830	13830	0
524	20250424	114800	70507205	13830	13830	13830	13830	1
525	20250424	114700	70493375	13830	13830	13830	13830	2
526	20250424	114600	70465715	13840	13840	13840	13840	0
527	20250424	114500	70465715	13840	13840	13840	13840	20
528	20250424	114400	70188915	13840	13840	13840	13840	3
529	20250424	114300	70147395	13840	13840	13840	13840	4
530	20250424	114200	70092035	13840	13820	13840	13820	85
531	20250424	114100	68917295	13820	13820	13820	13820	4
532	20250424	114000	68862015	13820	13820	13820	13820	11
533	20250424	113900	68709995	13830	13830	13830	13830	20
534	20250424	113800	68433395	13840	13840	13840	13840	0
535	20250424	113700	68433395	13840	13840	13840	13840	0
536	20250424	113600	68433395	13840	13840	13840	13840	0
537	20250424	113500	68433395	13840	13840	13840	13840	0
538	20250424	113400	68433395	13840	13840	13840	13840	0
539	20250424	113300	68433395	13840	13840	13840	13840	0
540	20250424	113200	68433395	13840	13840	13840	13840	0
541	20250424	113100	68433395	13840	13840	13840	13840	30
542	20250424	113000	68018195	13840	13840	13840	13840	0
543	20250424	112900	68018195	13840	13830	13840	13830	36
544	20250424	112800	67520295	13830	13830	13830	13830	2
545	20250424	112700	67492635	13830	13830	13830	13830	0
546	20250424	112600	67492635	13830	13830	13830	13830	0
547	20250424	112500	67492635	13830	13830	13830	13830	0
548	20250424	112400	67492635	13830	13830	13830	13830	0
549	20250424	112300	67492635	13830	13830	13830	13830	0
550	20250424	112200	67492635	13830	13830	13830	13830	0
551	20250424	112100	67492635	13830	13830	13830	13830	1
552	20250424	112000	67478805	13820	13820	13820	13820	0
553	20250424	111900	67478805	13820	13820	13820	13820	0
554	20250424	111800	67478805	13820	13820	13820	13820	0
555	20250424	111700	67478805	13820	13820	13820	13820	0
556	20250424	111600	67478805	13820	13820	13820	13820	8
557	20250424	111500	67368245	13870	13870	13870	13870	0
558	20250424	111400	67368245	13870	13870	13870	13870	0
559	20250424	111300	67368245	13870	13870	13870	13870	0
560	20250424	111200	67368245	13870	13870	13870	13870	0
561	20250424	111100	67368245	13870	13870	13870	13870	0
562	20250424	111000	67368245	13870	13870	13870	13870	0
563	20250424	110900	67368245	13870	13870	13870	13870	0
564	20250424	110800	67368245	13870	13870	13870	13870	0
565	20250424	110700	67368245	13870	13870	13870	13870	0
566	20250424	110600	67368245	13870	13870	13870	13870	0
567	20250424	110500	67368245	13870	13870	13870	13870	0
568	20250424	110400	67368245	13870	13870	13870	13870	1
569	20250424	110300	67354375	13820	13820	13820	13820	0
570	20250424	110200	67354375	13820	13820	13820	13820	0
571	20250424	110100	67354375	13820	13820	13820	13820	0
572	20250424	110000	67354375	13820	13820	13820	13820	0
573	20250424	105900	67354375	13820	13820	13820	13820	57
574	20250424	105800	66566635	13820	13820	13820	13820	11
575	20250424	105700	66414615	13810	13810	13810	13810	0
576	20250424	105600	66414615	13810	13810	13810	13810	0
577	20250424	105500	66414615	13810	13850	13850	13810	427
578	20250424	105400	60511805	13870	13870	13870	13870	20
579	20250424	105300	60234405	13870	13870	13870	13870	1
580	20250424	105200	60220535	13860	13860	13860	13860	0
581	20250424	105100	60220535	13860	13860	13860	13860	0
582	20250424	105000	60220535	13860	13860	13860	13860	0
583	20250424	104900	60220535	13860	13860	13860	13860	13
584	20250424	104800	60040355	13850	13850	13850	13850	0
585	20250424	104700	60040355	13850	13850	13850	13850	0
586	20250424	104600	60040355	13850	13850	13850	13850	33
587	20250424	104500	59583305	13850	13850	13850	13850	1
588	20250424	104400	59569455	13850	13850	13850	13850	0
589	20250424	104300	59569455	13850	13850	13850	13850	5
590	20250424	104200	59500205	13850	13850	13850	13850	0
591	20250424	104100	59500205	13850	13820	13850	13820	103
592	20250424	104000	58075465	13820	13820	13820	13820	0
593	20250424	103900	58075465	13820	13830	13830	13820	3
594	20250424	103800	58033995	13820	13820	13820	13820	0
595	20250424	103700	58033995	13820	13820	13820	13820	0
596	20250424	103600	58033995	13820	13820	13820	13820	0
597	20250424	103500	58033995	13820	13820	13820	13820	26
598	20250424	103400	57674675	13830	13830	13830	13830	2
599	20250424	103300	57647015	13830	13830	13830	13830	0
600	20250424	103200	57647015	13830	13830	13830	13830	0
601	20250424	103100	57647015	13830	13830	13830	13830	0
602	20250424	103000	57647015	13830	13830	13830	13830	2
603	20250424	102900	57619355	13830	13830	13830	13830	1
604	20250424	102800	57605525	13830	13830	13830	13830	0
605	20250424	102700	57605525	13830	13830	13830	13830	7
606	20250424	102600	57508715	13830	13830	13830	13830	4
607	20250424	102500	57453395	13830	13830	13830	13830	0
608	20250424	102400	57453395	13830	13830	13830	13830	0
609	20250424	102300	57453395	13830	13830	13830	13830	0
610	20250424	102200	57453395	13830	13830	13830	13830	0
611	20250424	102100	57453395	13830	13830	13830	13830	94
612	20250424	102000	56153375	13830	13830	13830	13830	5
613	20250424	101900	56084225	13800	13800	13800	13800	0
614	20250424	101800	56084225	13800	13800	13800	13800	0
615	20250424	101700	56084225	13800	13800	13800	13800	0
616	20250424	101600	56084225	13800	13800	13800	13800	0
617	20250424	101500	56084225	13800	13800	13800	13800	0
618	20250424	101400	56084225	13800	13800	13800	13800	0
619	20250424	101300	56084225	13800	13800	13800	13800	0
620	20250424	101200	56084225	13800	13800	13800	13800	0
621	20250424	101100	56084225	13800	13800	13800	13800	0
622	20250424	101000	56084225	13800	13800	13800	13800	0
623	20250424	100900	56084225	13800	13800	13800	13800	331
624	20250424	100800	51516425	13800	13810	13810	13800	491
625	20250424	100700	44739815	13810	13810	13810	13810	98
626	20250424	100600	43386435	13810	13810	13810	13810	0
627	20250424	100500	43386435	13810	13810	13810	13810	0
628	20250424	100400	43386435	13810	13810	13810	13810	49
629	20250424	100300	42709745	13810	13820	13820	13810	258
630	20250424	100200	39146665	13820	13840	13840	13820	123
631	20250424	100100	37445765	13880	13880	13880	13880	1
632	20250424	100000	37431885	13880	13880	13880	13880	0
633	20250424	095900	37431885	13880	13880	13880	13880	39
634	20250424	095800	36890565	13860	13850	13860	13850	201
635	20250424	095700	34105715	13810	13810	13810	13810	0
636	20250424	095600	34105715	13810	13810	13810	13810	0
637	20250424	095500	34105715	13810	13810	13810	13810	161
638	20250424	095400	31882305	13810	13810	13810	13810	0
639	20250424	095300	31882305	13810	13910	13910	13810	1336
640	20250424	095200	13366745	13910	13910	13910	13910	0
641	20250424	095100	13366745	13910	13910	13910	13910	0
642	20250424	095000	13366745	13910	13920	13920	13910	77
643	20250424	094900	12295425	13920	13920	13920	13920	13
644	20250424	094800	12114465	13950	13950	13950	13950	1
645	20250424	094700	12100515	13940	13940	13940	13940	0
646	20250424	094600	12100515	13940	13940	13940	13940	0
647	20250424	094500	12100515	13940	13950	13950	13940	6
648	20250424	094400	12016855	13950	13950	13950	13950	3
649	20250424	094300	11975005	13940	13940	13940	13940	3
650	20250424	094200	11933185	13940	13940	13940	13940	0
651	20250424	094100	11933185	13940	13940	13940	13940	0
652	20250424	094000	11933185	13940	13940	13940	13940	2
653	20250424	093900	11905305	13925	13925	13925	13925	0
654	20250424	093800	11905305	13925	13925	13925	13925	1
655	20250424	093700	11891380	13920	13920	13920	13920	0
656	20250424	093600	11891380	13920	13920	13920	13920	0
657	20250424	093500	11891380	13920	13920	13920	13920	0
658	20250424	093400	11891380	13920	13920	13920	13920	0
659	20250424	093300	11891380	13920	13920	13920	13920	0
660	20250424	093200	11891380	13920	13920	13920	13920	0
661	20250424	093100	11891380	13920	13920	13920	13920	0
662	20250424	093000	11891380	13920	13940	13940	13920	54
663	20250424	092900	11139680	13920	13920	13920	13920	0
664	20250424	092800	11139680	13920	13920	13920	13920	6
665	20250424	092700	11056160	13930	13930	13930	13930	0
666	20250424	092600	11056160	13930	13930	13930	13930	3
667	20250424	092500	11014370	13930	13940	13940	13930	80
668	20250424	092400	9899910	13940	13940	13940	13940	0
669	20250424	092300	9899910	13940	13940	13940	13940	7
670	20250424	092200	9802330	13970	13970	13970	13970	0
671	20250424	092100	9802330	13970	13970	13970	13970	0
672	20250424	092000	9802330	13970	13970	13970	13970	0
673	20250424	091900	9802330	13970	13970	13970	13970	33
674	20250424	091800	9341320	13930	13940	13940	13930	118
675	20250424	091700	7697550	13950	13950	13950	13950	0
676	20250424	091600	7697550	13950	13950	13950	13950	5
677	20250424	091500	7627800	13950	13950	13950	13950	23
678	20250424	091400	7306950	13950	13950	13950	13950	22
679	20250424	091300	7000050	13960	13960	13960	13960	0
680	20250424	091200	7000050	13960	13960	13960	13960	0
681	20250424	091100	7000050	13960	13960	13960	13960	0
682	20250424	091000	7000050	13960	13970	13970	13960	76
683	20250424	090900	5938960	13970	13970	13970	13970	0
684	20250424	090800	5938960	13970	13970	13970	13970	0
685	20250424	090700	5938960	13970	13970	13970	13970	0
686	20250424	090600	5938960	13970	13970	13970	13970	40
687	20250424	090500	5380160	14010	13980	14010	13970	75
688	20250424	090400	4331330	13920	13940	13940	13920	100
689	20250424	090300	2937850	13960	13960	13960	13960	0
690	20250424	090200	2937850	13960	13960	13960	13960	49
691	20250424	090100	2253810	13960	13960	13960	13960	0
692	20250424	090000	2253810	13960	14010	14010	13960	161