KissMeData/260870/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	205600	41791160	19980	19980	19980	19980	22
3	20240425	205500	41791160	19980	19980	19980	19980	0
4	20240425	205400	41791160	19980	19980	19980	19980	0
5	20240425	205300	41791160	19980	19980	19980	19980	0
6	20240425	205200	41791160	19980	19980	19980	19980	0
7	20240425	205100	41791160	19980	19980	19980	19980	0
8	20240425	205000	41791160	19980	19980	19980	19980	0
9	20240425	204900	41791160	19980	19980	19980	19980	0
10	20240425	204800	41791160	19980	19980	19980	19980	0
11	20240425	204700	41791160	19980	19980	19980	19980	0
12	20240425	204600	41791160	19980	19980	19980	19980	0
13	20240425	204500	41791160	19980	19980	19980	19980	0
14	20240425	204400	41791160	19980	19980	19980	19980	0
15	20240425	204300	41791160	19980	19980	19980	19980	0
16	20240425	204200	41791160	19980	19980	19980	19980	0
17	20240425	204100	41791160	19980	19980	19980	19980	0
18	20240425	204000	41791160	19980	19980	19980	19980	0
19	20240425	203900	41791160	19980	19980	19980	19980	0
20	20240425	203800	41791160	19980	19980	19980	19980	0
21	20240425	203700	41791160	19980	19980	19980	19980	0
22	20240425	203600	41791160	19980	19980	19980	19980	0
23	20240425	203500	41791160	19980	19980	19980	19980	0
24	20240425	203400	41791160	19980	19980	19980	19980	0
25	20240425	203300	41791160	19980	19980	19980	19980	0
26	20240425	203200	41791160	19980	19980	19980	19980	0
27	20240425	203100	41791160	19980	19980	19980	19980	0
28	20240425	203000	41791160	19980	19980	19980	19980	0
29	20240425	202900	41791160	19980	19980	19980	19980	0
30	20240425	202800	41791160	19980	19980	19980	19980	0
31	20240425	202700	41791160	19980	19980	19980	19980	0
32	20240425	202600	41791160	19980	19980	19980	19980	22
33	20240425	202500	41791160	19980	19980	19980	19980	0
34	20240425	202400	41791160	19980	19980	19980	19980	0
35	20240425	202300	41791160	19980	19980	19980	19980	0
36	20240425	202200	41791160	19980	19980	19980	19980	0
37	20240425	202100	41791160	19980	19980	19980	19980	0
38	20240425	202000	41791160	19980	19980	19980	19980	0
39	20240425	201900	41791160	19980	19980	19980	19980	0
40	20240425	201800	41791160	19980	19980	19980	19980	0
41	20240425	201700	41791160	19980	19980	19980	19980	0
42	20240425	201600	41791160	19980	19980	19980	19980	0
43	20240425	201500	41791160	19980	19980	19980	19980	0
44	20240425	201400	41791160	19980	19980	19980	19980	0
45	20240425	201300	41791160	19980	19980	19980	19980	0
46	20240425	201200	41791160	19980	19980	19980	19980	0
47	20240425	201100	41791160	19980	19980	19980	19980	0
48	20240425	201000	41791160	19980	19980	19980	19980	0
49	20240425	200900	41791160	19980	19980	19980	19980	0
50	20240425	200800	41791160	19980	19980	19980	19980	0
51	20240425	200700	41791160	19980	19980	19980	19980	0
52	20240425	200600	41791160	19980	19980	19980	19980	0
53	20240425	200500	41791160	19980	19980	19980	19980	0
54	20240425	200400	41791160	19980	19980	19980	19980	0
55	20240425	200300	41791160	19980	19980	19980	19980	0
56	20240425	200200	41791160	19980	19980	19980	19980	0
57	20240425	200100	41791160	19980	19980	19980	19980	0
58	20240425	200000	41791160	19980	19980	19980	19980	0
59	20240425	195900	41791160	19980	19980	19980	19980	0
60	20240425	195800	41791160	19980	19980	19980	19980	0
61	20240425	195700	41791160	19980	19980	19980	19980	0
62	20240425	195600	41791160	19980	19980	19980	19980	22
63	20240425	195500	41791160	19980	19980	19980	19980	0
64	20240425	195400	41791160	19980	19980	19980	19980	0
65	20240425	195300	41791160	19980	19980	19980	19980	0
66	20240425	195200	41791160	19980	19980	19980	19980	0
67	20240425	195100	41791160	19980	19980	19980	19980	0
68	20240425	195000	41791160	19980	19980	19980	19980	0
69	20240425	194900	41791160	19980	19980	19980	19980	0
70	20240425	194800	41791160	19980	19980	19980	19980	0
71	20240425	194700	41791160	19980	19980	19980	19980	0
72	20240425	194600	41791160	19980	19980	19980	19980	0
73	20240425	194500	41791160	19980	19980	19980	19980	0
74	20240425	194400	41791160	19980	19980	19980	19980	0
75	20240425	194300	41791160	19980	19980	19980	19980	0
76	20240425	194200	41791160	19980	19980	19980	19980	0
77	20240425	194100	41791160	19980	19980	19980	19980	0
78	20240425	194000	41791160	19980	19980	19980	19980	0
79	20240425	193900	41791160	19980	19980	19980	19980	0
80	20240425	193800	41791160	19980	19980	19980	19980	0
81	20240425	193700	41791160	19980	19980	19980	19980	0
82	20240425	193600	41791160	19980	19980	19980	19980	0
83	20240425	193500	41791160	19980	19980	19980	19980	0
84	20240425	193400	41791160	19980	19980	19980	19980	0
85	20240425	193300	41791160	19980	19980	19980	19980	0
86	20240425	193200	41791160	19980	19980	19980	19980	0
87	20240425	193100	41791160	19980	19980	19980	19980	0
88	20240425	193000	41791160	19980	19980	19980	19980	0
89	20240425	192900	41791160	19980	19980	19980	19980	0
90	20240425	192800	41791160	19980	19980	19980	19980	0
91	20240425	192700	41791160	19980	19980	19980	19980	0
92	20240425	192600	41791160	19980	19980	19980	19980	22
93	20240425	192500	41791160	19980	19980	19980	19980	0
94	20240425	192400	41791160	19980	19980	19980	19980	0
95	20240425	192300	41791160	19980	19980	19980	19980	0
96	20240425	192200	41791160	19980	19980	19980	19980	0
97	20240425	192100	41791160	19980	19980	19980	19980	0
98	20240425	192000	41791160	19980	19980	19980	19980	0
99	20240425	191900	41791160	19980	19980	19980	19980	0
100	20240425	191800	41791160	19980	19980	19980	19980	0
101	20240425	191700	41791160	19980	19980	19980	19980	0
102	20240425	191600	41791160	19980	19980	19980	19980	0
103	20240425	191500	41791160	19980	19980	19980	19980	0
104	20240425	191400	41791160	19980	19980	19980	19980	0
105	20240425	191300	41791160	19980	19980	19980	19980	0
106	20240425	191200	41791160	19980	19980	19980	19980	0
107	20240425	191100	41791160	19980	19980	19980	19980	0
108	20240425	191000	41791160	19980	19980	19980	19980	0
109	20240425	190900	41791160	19980	19980	19980	19980	0
110	20240425	190800	41791160	19980	19980	19980	19980	0
111	20240425	190700	41791160	19980	19980	19980	19980	0
112	20240425	190600	41791160	19980	19980	19980	19980	0
113	20240425	190500	41791160	19980	19980	19980	19980	0
114	20240425	190400	41791160	19980	19980	19980	19980	0
115	20240425	190300	41791160	19980	19980	19980	19980	0
116	20240425	190200	41791160	19980	19980	19980	19980	0
117	20240425	190100	41791160	19980	19980	19980	19980	0
118	20240425	190000	41791160	19980	19980	19980	19980	0
119	20240425	185900	41791160	19980	19980	19980	19980	0
120	20240425	185800	41791160	19980	19980	19980	19980	0
121	20240425	185700	41791160	19980	19980	19980	19980	0
122	20240425	185600	41791160	19980	19980	19980	19980	22
123	20240425	185500	41791160	19980	19980	19980	19980	0
124	20240425	185400	41791160	19980	19980	19980	19980	0
125	20240425	185300	41791160	19980	19980	19980	19980	0
126	20240425	185200	41791160	19980	19980	19980	19980	0
127	20240425	185100	41791160	19980	19980	19980	19980	0
128	20240425	185000	41791160	19980	19980	19980	19980	0
129	20240425	184900	41791160	19980	19980	19980	19980	0
130	20240425	184800	41791160	19980	19980	19980	19980	0
131	20240425	184700	41791160	19980	19980	19980	19980	0
132	20240425	184600	41791160	19980	19980	19980	19980	0
133	20240425	184500	41791160	19980	19980	19980	19980	0
134	20240425	184400	41791160	19980	19980	19980	19980	0
135	20240425	184300	41791160	19980	19980	19980	19980	0
136	20240425	184200	41791160	19980	19980	19980	19980	0
137	20240425	184100	41791160	19980	19980	19980	19980	0
138	20240425	184000	41791160	19980	19980	19980	19980	0
139	20240425	183900	41791160	19980	19980	19980	19980	0
140	20240425	183800	41791160	19980	19980	19980	19980	0
141	20240425	183700	41791160	19980	19980	19980	19980	0
142	20240425	183600	41791160	19980	19980	19980	19980	0
143	20240425	183500	41791160	19980	19980	19980	19980	0
144	20240425	183400	41791160	19980	19980	19980	19980	0
145	20240425	183300	41791160	19980	19980	19980	19980	0
146	20240425	183200	41791160	19980	19980	19980	19980	0
147	20240425	183100	41791160	19980	19980	19980	19980	0
148	20240425	183000	41791160	19980	19980	19980	19980	0
149	20240425	182900	41791160	19980	19980	19980	19980	0
150	20240425	182800	41791160	19980	19980	19980	19980	0
151	20240425	182700	41791160	19980	19980	19980	19980	0
152	20240425	182600	41791160	19980	19980	19980	19980	22
153	20240425	182500	41791160	19980	19980	19980	19980	0
154	20240425	182400	41791160	19980	19980	19980	19980	0
155	20240425	182300	41791160	19980	19980	19980	19980	0
156	20240425	182200	41791160	19980	19980	19980	19980	0
157	20240425	182100	41791160	19980	19980	19980	19980	0
158	20240425	182000	41791160	19980	19980	19980	19980	0
159	20240425	181900	41791160	19980	19980	19980	19980	0
160	20240425	181800	41791160	19980	19980	19980	19980	0
161	20240425	181700	41791160	19980	19980	19980	19980	0
162	20240425	181600	41791160	19980	19980	19980	19980	0
163	20240425	181500	41791160	19980	19980	19980	19980	0
164	20240425	181400	41791160	19980	19980	19980	19980	0
165	20240425	181300	41791160	19980	19980	19980	19980	0
166	20240425	181200	41791160	19980	19980	19980	19980	0
167	20240425	181100	41791160	19980	19980	19980	19980	0
168	20240425	181000	41791160	19980	19980	19980	19980	0
169	20240425	180900	41791160	19980	19980	19980	19980	0
170	20240425	180800	41791160	19980	19980	19980	19980	0
171	20240425	180700	41791160	19980	19980	19980	19980	0
172	20240425	180600	41791160	19980	19980	19980	19980	0
173	20240425	180500	41791160	19980	19980	19980	19980	0
174	20240425	180400	41791160	19980	19980	19980	19980	0
175	20240425	180300	41791160	19980	19980	19980	19980	0
176	20240425	180200	41791160	19980	19980	19980	19980	0
177	20240425	180100	41791160	19980	19980	19980	19980	0
178	20240425	180000	41791160	19980	19980	19980	19980	0
179	20240425	175900	41791160	19980	19980	19980	19980	0
180	20240425	175800	41791160	19980	19980	19980	19980	0
181	20240425	175700	41791160	19980	19980	19980	19980	0
182	20240425	175600	41791160	19980	19980	19980	19980	22
183	20240425	175500	41791160	19980	19980	19980	19980	0
184	20240425	175400	41791160	19980	19980	19980	19980	0
185	20240425	175300	41791160	19980	19980	19980	19980	0
186	20240425	175200	41791160	19980	19980	19980	19980	0
187	20240425	175100	41791160	19980	19980	19980	19980	0
188	20240425	175000	41791160	19980	19980	19980	19980	0
189	20240425	174900	41791160	19980	19980	19980	19980	0
190	20240425	174800	41791160	19980	19980	19980	19980	0
191	20240425	174700	41791160	19980	19980	19980	19980	0
192	20240425	174600	41791160	19980	19980	19980	19980	0
193	20240425	174500	41791160	19980	19980	19980	19980	0
194	20240425	174400	41791160	19980	19980	19980	19980	0
195	20240425	174300	41791160	19980	19980	19980	19980	0
196	20240425	174200	41791160	19980	19980	19980	19980	0
197	20240425	174100	41791160	19980	19980	19980	19980	0
198	20240425	174000	41791160	19980	19980	19980	19980	0
199	20240425	173900	41791160	19980	19980	19980	19980	0
200	20240425	173800	41791160	19980	19980	19980	19980	0
201	20240425	173700	41791160	19980	19980	19980	19980	0
202	20240425	173600	41791160	19980	19980	19980	19980	0
203	20240425	173500	41791160	19980	19980	19980	19980	0
204	20240425	173400	41791160	19980	19980	19980	19980	0
205	20240425	173300	41791160	19980	19980	19980	19980	0
206	20240425	173200	41791160	19980	19980	19980	19980	0
207	20240425	173100	41791160	19980	19980	19980	19980	0
208	20240425	173000	41791160	19980	19980	19980	19980	0
209	20240425	172900	41791160	19980	19980	19980	19980	0
210	20240425	172800	41791160	19980	19980	19980	19980	0
211	20240425	172700	41791160	19980	19980	19980	19980	0
212	20240425	172600	41791160	19980	19980	19980	19980	22
213	20240425	172500	41791160	19980	19980	19980	19980	0
214	20240425	172400	41791160	19980	19980	19980	19980	0
215	20240425	172300	41791160	19980	19980	19980	19980	0
216	20240425	172200	41791160	19980	19980	19980	19980	0
217	20240425	172100	41791160	19980	19980	19980	19980	0
218	20240425	172000	41791160	19980	19980	19980	19980	0
219	20240425	171900	41791160	19980	19980	19980	19980	0
220	20240425	171800	41791160	19980	19980	19980	19980	0
221	20240425	171700	41791160	19980	19980	19980	19980	0
222	20240425	171600	41791160	19980	19980	19980	19980	0
223	20240425	171500	41791160	19980	19980	19980	19980	0
224	20240425	171400	41791160	19980	19980	19980	19980	0
225	20240425	171300	41791160	19980	19980	19980	19980	0
226	20240425	171200	41791160	19980	19980	19980	19980	0
227	20240425	171100	41791160	19980	19980	19980	19980	0
228	20240425	171000	41791160	19980	19980	19980	19980	0
229	20240425	170900	41791160	19980	19980	19980	19980	0
230	20240425	170800	41791160	19980	19980	19980	19980	0
231	20240425	170700	41791160	19980	19980	19980	19980	0
232	20240425	170600	41791160	19980	19980	19980	19980	0
233	20240425	170500	41791160	19980	19980	19980	19980	0
234	20240425	170400	41791160	19980	19980	19980	19980	0
235	20240425	170300	41791160	19980	19980	19980	19980	0
236	20240425	170200	41791160	19980	19980	19980	19980	0
237	20240425	170100	41791160	19980	19980	19980	19980	0
238	20240425	170000	41791160	19980	19980	19980	19980	0
239	20240425	165900	41791160	19980	19980	19980	19980	0
240	20240425	165800	41791160	19980	19980	19980	19980	0
241	20240425	165700	41791160	19980	19980	19980	19980	0
242	20240425	165600	41791160	19980	19980	19980	19980	22
243	20240425	165500	41791160	19980	19980	19980	19980	0
244	20240425	165400	41791160	19980	19980	19980	19980	0
245	20240425	165300	41791160	19980	19980	19980	19980	0
246	20240425	165200	41791160	19980	19980	19980	19980	0
247	20240425	165100	41791160	19980	19980	19980	19980	0
248	20240425	165000	41791160	19980	19980	19980	19980	0
249	20240425	164900	41791160	19980	19980	19980	19980	0
250	20240425	164800	41791160	19980	19980	19980	19980	0
251	20240425	164700	41791160	19980	19980	19980	19980	0
252	20240425	164600	41791160	19980	19980	19980	19980	0
253	20240425	164500	41791160	19980	19980	19980	19980	0
254	20240425	164400	41791160	19980	19980	19980	19980	0
255	20240425	164300	41791160	19980	19980	19980	19980	0
256	20240425	164200	41791160	19980	19980	19980	19980	0
257	20240425	164100	41791160	19980	19980	19980	19980	0
258	20240425	164000	41791160	19980	19980	19980	19980	0
259	20240425	163900	41791160	19980	19980	19980	19980	0
260	20240425	163800	41791160	19980	19980	19980	19980	0
261	20240425	163700	41791160	19980	19980	19980	19980	0
262	20240425	163600	41791160	19980	19980	19980	19980	0
263	20240425	163500	41791160	19980	19980	19980	19980	0
264	20240425	163400	41791160	19980	19980	19980	19980	0
265	20240425	163300	41791160	19980	19980	19980	19980	0
266	20240425	163200	41791160	19980	19980	19980	19980	0
267	20240425	163100	41791160	19980	19980	19980	19980	0
268	20240425	163000	41791160	19980	19980	19980	19980	0
269	20240425	162900	41791160	19980	19980	19980	19980	0
270	20240425	162800	41791160	19980	19980	19980	19980	0
271	20240425	162700	41791160	19980	19980	19980	19980	0
272	20240425	162600	41791160	19980	19980	19980	19980	22
273	20240425	162500	41791160	19980	19980	19980	19980	0
274	20240425	162400	41791160	19980	19980	19980	19980	0
275	20240425	162300	41791160	19980	19980	19980	19980	0
276	20240425	162200	41791160	19980	19980	19980	19980	0
277	20240425	162100	41791160	19980	19980	19980	19980	0
278	20240425	162000	41791160	19980	19980	19980	19980	0
279	20240425	161900	41791160	19980	19980	19980	19980	0
280	20240425	161800	41791160	19980	19980	19980	19980	0
281	20240425	161700	41791160	19980	19980	19980	19980	0
282	20240425	161600	41791160	19980	19980	19980	19980	0
283	20240425	161500	41791160	19980	19980	19980	19980	0
284	20240425	161400	41791160	19980	19980	19980	19980	0
285	20240425	161300	41791160	19980	19980	19980	19980	0
286	20240425	161200	41791160	19980	19980	19980	19980	0
287	20240425	161100	41791160	19980	19980	19980	19980	0
288	20240425	161000	41791160	19980	19980	19980	19980	0
289	20240425	160900	41791160	19980	19980	19980	19980	0
290	20240425	160800	41791160	19980	19980	19980	19980	0
291	20240425	160700	41791160	19980	19980	19980	19980	0
292	20240425	160600	41791160	19980	19980	19980	19980	0
293	20240425	160500	41791160	19980	19980	19980	19980	0
294	20240425	160400	41791160	19980	19980	19980	19980	0
295	20240425	160300	41791160	19980	19980	19980	19980	0
296	20240425	160200	41791160	19980	19980	19980	19980	0
297	20240425	160100	41791160	19980	19980	19980	19980	0
298	20240425	160000	41791160	19980	19980	19980	19980	0
299	20240425	155900	41791160	19980	19980	19980	19980	0
300	20240425	155800	41791160	19980	19980	19980	19980	0
301	20240425	155700	41791160	19980	19980	19980	19980	0
302	20240425	155600	41791160	19980	19980	19980	19980	22
303	20240425	155500	41791160	19980	19980	19980	19980	0
304	20240425	155400	41791160	19980	19980	19980	19980	0
305	20240425	155300	41791160	19980	19980	19980	19980	0
306	20240425	155200	41791160	19980	19980	19980	19980	0
307	20240425	155100	41791160	19980	19980	19980	19980	0
308	20240425	155000	41791160	19980	19980	19980	19980	0
309	20240425	154900	41791160	19980	19980	19980	19980	0
310	20240425	154800	41791160	19980	19980	19980	19980	0
311	20240425	154700	41791160	19980	19980	19980	19980	0
312	20240425	154600	41791160	19980	19980	19980	19980	0
313	20240425	154500	41791160	19980	19980	19980	19980	0
314	20240425	154400	41791160	19980	19980	19980	19980	0
315	20240425	154300	41791160	19980	19980	19980	19980	0
316	20240425	154200	41791160	19980	19980	19980	19980	0
317	20240425	154100	41791160	19980	19980	19980	19980	0
318	20240425	154000	41791160	19980	19980	19980	19980	0
319	20240425	153900	41791160	19980	19980	19980	19980	0
320	20240425	153800	41791160	19980	19980	19980	19980	0
321	20240425	153700	41791160	19980	19980	19980	19980	0
322	20240425	153600	41791160	19980	19980	19980	19980	0
323	20240425	153500	41791160	19980	19980	19980	19980	0
324	20240425	153400	41791160	19980	19980	19980	19980	0
325	20240425	153300	41791160	19980	19980	19980	19980	0
326	20240425	153200	41791160	19980	19980	19980	19980	0
327	20240425	153100	41791160	19980	19980	19980	19980	0
328	20240425	153000	41791160	19980	19980	19980	19980	22
329	20240425	152900	41351600	19980	19980	19980	19980	0
330	20240425	152800	41351600	19980	19980	19980	19980	0
331	20240425	152700	41351600	19980	19980	19980	19980	0
332	20240425	152600	41351600	19980	19980	19980	19980	0
333	20240425	152500	41351600	19980	19980	19980	19980	0
334	20240425	152400	41351600	19980	19980	19980	19980	0
335	20240425	152300	41351600	19980	19980	19980	19980	0
336	20240425	152200	41351600	19980	19980	19980	19980	0
337	20240425	152100	41351600	19980	19980	19980	19980	0
338	20240425	152000	41351600	19980	19980	19980	19980	0
339	20240425	151900	41351600	19980	19980	19980	19980	0
340	20240425	151800	41351600	19980	19980	19980	19980	94
341	20240425	151700	39473480	19990	19990	19990	19990	0
342	20240425	151600	39473480	19990	19990	19990	19990	0
343	20240425	151500	39473480	19990	19990	19990	19990	3
344	20240425	151400	39413510	19980	19980	19980	19980	6
345	20240425	151300	39293630	19980	19980	19980	19980	0
346	20240425	151200	39293630	19980	19980	19980	19980	0
347	20240425	151100	39293630	19980	19980	19980	19980	0
348	20240425	151000	39293630	19980	19980	19980	19980	0
349	20240425	150900	39293630	19980	19980	19980	19980	0
350	20240425	150800	39293630	19980	19980	19980	19980	0
351	20240425	150700	39293630	19980	19980	19980	19980	1
352	20240425	150600	39273650	19930	19930	19930	19930	0
353	20240425	150500	39273650	19930	19970	19970	19930	309
354	20240425	150400	33114740	19980	19980	19980	19980	0
355	20240425	150300	33114740	19980	19980	19980	19980	0
356	20240425	150200	33114740	19980	19980	19980	19980	0
357	20240425	150100	33114740	19980	19980	19980	19980	0
358	20240425	150000	33114740	19980	19980	19980	19980	0
359	20240425	145900	33114740	19980	19980	19980	19980	0
360	20240425	145800	33114740	19980	19980	19980	19980	0
361	20240425	145700	33114740	19980	19980	19980	19980	0
362	20240425	145600	33114740	19980	19980	19980	19980	0
363	20240425	145500	33114740	19980	19980	19980	19980	0
364	20240425	145400	33114740	19980	19980	19980	19980	0
365	20240425	145300	33114740	19980	19980	19980	19980	0
366	20240425	145200	33114740	19980	19980	19980	19980	0
367	20240425	145100	33114740	19980	19950	19980	19950	8
368	20240425	145000	32955110	19950	19950	19950	19950	0
369	20240425	144900	32955110	19950	19950	19950	19950	1
370	20240425	144800	32935160	19940	19940	19940	19940	0
371	20240425	144700	32935160	19940	19940	19940	19940	0
372	20240425	144600	32935160	19940	19940	19940	19940	0
373	20240425	144500	32935160	19940	19940	19940	19940	7
374	20240425	144400	32795580	19940	19940	19940	19940	0
375	20240425	144300	32795580	19940	19940	19940	19940	1
376	20240425	144200	32775640	19940	19940	19940	19940	0
377	20240425	144100	32775640	19940	19940	19940	19940	0
378	20240425	144000	32775640	19940	19940	19940	19940	11
379	20240425	143900	32556300	19940	19940	19940	19940	0
380	20240425	143800	32556300	19940	19940	19940	19940	0
381	20240425	143700	32556300	19940	19940	19940	19940	0
382	20240425	143600	32556300	19940	19940	19940	19940	0
383	20240425	143500	32556300	19940	19940	19940	19940	0
384	20240425	143400	32556300	19940	19940	19940	19940	0
385	20240425	143300	32556300	19940	19940	19940	19940	0
386	20240425	143200	32556300	19940	19940	19940	19940	0
387	20240425	143100	32556300	19940	19940	19940	19940	0
388	20240425	143000	32556300	19940	19940	19940	19940	1
389	20240425	142900	32536360	19930	19930	19930	19930	2
390	20240425	142800	32496500	19940	19940	19940	19940	0
391	20240425	142700	32496500	19940	19940	19940	19940	0
392	20240425	142600	32496500	19940	19940	19940	19940	4
393	20240425	142500	32416740	19940	19940	19940	19940	0
394	20240425	142400	32416740	19940	19940	19940	19940	0
395	20240425	142300	32416740	19940	19940	19940	19940	0
396	20240425	142200	32416740	19940	19940	19940	19940	0
397	20240425	142100	32416740	19940	19940	19940	19940	0
398	20240425	142000	32416740	19940	19940	19940	19940	0
399	20240425	141900	32416740	19940	19940	19940	19940	0
400	20240425	141800	32416740	19940	19940	19940	19940	5
401	20240425	141700	32317040	19930	19930	19930	19930	100
402	20240425	141600	30324040	19930	19930	19930	19930	0
403	20240425	141500	30324040	19930	19930	19930	19930	0
404	20240425	141400	30324040	19930	19930	19930	19930	93
405	20240425	141300	28470550	19930	19930	19930	19930	0
406	20240425	141200	28470550	19930	19930	19930	19930	5
407	20240425	141100	28370900	19930	19930	19930	19930	0
408	20240425	141000	28370900	19930	19930	19930	19930	0
409	20240425	140900	28370900	19930	19930	19930	19930	0
410	20240425	140800	28370900	19930	19930	19930	19930	0
411	20240425	140700	28370900	19930	19930	19930	19930	52
412	20240425	140600	27334540	19930	19930	19930	19930	0
413	20240425	140500	27334540	19930	19920	19930	19850	101
414	20240425	140400	25329140	19930	19930	19930	19930	0
415	20240425	140300	25329140	19930	19930	19930	19930	0
416	20240425	140200	25329140	19930	19930	19930	19930	1
417	20240425	140100	25309210	19920	19920	19920	19920	0
418	20240425	140000	25309210	19920	19920	19920	19920	35
419	20240425	135900	24612010	19920	19920	19920	19920	0
420	20240425	135800	24612010	19920	19920	19920	19920	0
421	20240425	135700	24612010	19920	19920	19920	19920	0
422	20240425	135600	24612010	19920	19920	19920	19920	0
423	20240425	135500	24612010	19920	19920	19920	19920	0
424	20240425	135400	24612010	19920	19920	19920	19920	0
425	20240425	135300	24612010	19920	19920	19920	19920	0
426	20240425	135200	24612010	19920	19920	19920	19920	0
427	20240425	135100	24612010	19920	19920	19920	19920	0
428	20240425	135000	24612010	19920	19920	19920	19920	0
429	20240425	134900	24612010	19920	19920	19920	19920	0
430	20240425	134800	24612010	19920	19920	19920	19920	0
431	20240425	134700	24612010	19920	19920	19920	19920	0
432	20240425	134600	24612010	19920	19920	19920	19920	0
433	20240425	134500	24612010	19920	19920	19920	19920	0
434	20240425	134400	24612010	19920	19920	19920	19920	0
435	20240425	134300	24612010	19920	19920	19920	19920	0
436	20240425	134200	24612010	19920	19920	19920	19920	0
437	20240425	134100	24612010	19920	19920	19920	19920	15
438	20240425	134000	24313210	19930	19930	19930	19930	0
439	20240425	133900	24313210	19930	19930	19930	19930	0
440	20240425	133800	24313210	19930	19930	19930	19930	0
441	20240425	133700	24313210	19930	19930	19930	19930	0
442	20240425	133600	24313210	19930	19930	19930	19930	0
443	20240425	133500	24313210	19930	19930	19930	19930	0
444	20240425	133400	24313210	19930	19930	19930	19930	50
445	20240425	133300	23316710	19930	19930	19930	19930	0
446	20240425	133200	23316710	19930	19930	19930	19930	0
447	20240425	133100	23316710	19930	19930	19930	19930	0
448	20240425	133000	23316710	19930	19930	19930	19930	0
449	20240425	132900	23316710	19930	19930	19930	19930	0
450	20240425	132800	23316710	19930	19930	19930	19930	1
451	20240425	132700	23296780	19940	19940	19940	19940	0
452	20240425	132600	23296780	19940	19940	19940	19940	0
453	20240425	132500	23296780	19940	19940	19940	19940	0
454	20240425	132400	23296780	19940	19940	19940	19940	0
455	20240425	132300	23296780	19940	19940	19940	19940	0
456	20240425	132200	23296780	19940	19940	19940	19940	0
457	20240425	132100	23296780	19940	19940	19940	19940	0
458	20240425	132000	23296780	19940	19940	19940	19940	0
459	20240425	131900	23296780	19940	19940	19940	19940	0
460	20240425	131800	23296780	19940	19940	19940	19940	0
461	20240425	131700	23296780	19940	19940	19940	19940	2
462	20240425	131600	23256900	19940	19940	19940	19940	0
463	20240425	131500	23256900	19940	19940	19940	19940	0
464	20240425	131400	23256900	19940	19940	19940	19940	0
465	20240425	131300	23256900	19940	19940	19940	19940	0
466	20240425	131200	23256900	19940	19940	19940	19940	0
467	20240425	131100	23256900	19940	19940	19940	19940	0
468	20240425	131000	23256900	19940	19940	19940	19940	0
469	20240425	130900	23256900	19940	19940	19940	19940	0
470	20240425	130800	23256900	19940	19940	19940	19940	0
471	20240425	130700	23256900	19940	19940	19940	19940	0
472	20240425	130600	23256900	19940	19940	19940	19940	10
473	20240425	130500	23057500	19940	19940	19940	19940	0
474	20240425	130400	23057500	19940	19940	19940	19940	0
475	20240425	130300	23057500	19940	19940	19940	19940	0
476	20240425	130200	23057500	19940	19940	19940	19940	0
477	20240425	130100	23057500	19940	19940	19940	19940	0
478	20240425	130000	23057500	19940	19940	19940	19940	0
479	20240425	125900	23057500	19940	19940	19940	19940	0
480	20240425	125800	23057500	19940	19940	19940	19940	0
481	20240425	125700	23057500	19940	19940	19940	19940	0
482	20240425	125600	23057500	19940	19940	19940	19940	0
483	20240425	125500	23057500	19940	19940	19940	19940	0
484	20240425	125400	23057500	19940	19940	19940	19940	0
485	20240425	125300	23057500	19940	19940	19940	19940	0
486	20240425	125200	23057500	19940	19940	19940	19940	0
487	20240425	125100	23057500	19940	19940	19940	19940	0
488	20240425	125000	23057500	19940	19940	19940	19940	0
489	20240425	124900	23057500	19940	19940	19940	19940	4
490	20240425	124800	22977740	19940	19940	19940	19940	0
491	20240425	124700	22977740	19940	19940	19940	19940	0
492	20240425	124600	22977740	19940	19940	19940	19940	0
493	20240425	124500	22977740	19940	19940	19940	19940	4
494	20240425	124400	22897980	19940	19940	19940	19940	0
495	20240425	124300	22897980	19940	19940	19940	19940	0
496	20240425	124200	22897980	19940	19940	19940	19940	51
497	20240425	124100	21881040	19950	19950	19950	19950	0
498	20240425	124000	21881040	19950	19950	19950	19950	0
499	20240425	123900	21881040	19950	19950	19950	19950	0
500	20240425	123800	21881040	19950	19950	19950	19950	0
501	20240425	123700	21881040	19950	19950	19950	19950	0
502	20240425	123600	21881040	19950	19920	19950	19920	20
503	20240425	123500	21482130	19920	19920	19920	19920	0
504	20240425	123400	21482130	19920	19920	19920	19920	0
505	20240425	123300	21482130	19920	19920	19920	19920	0
506	20240425	123200	21482130	19920	19920	19920	19920	0
507	20240425	123100	21482130	19920	19920	19920	19920	0
508	20240425	123000	21482130	19920	19920	19920	19920	0
509	20240425	122900	21482130	19920	19920	19920	19920	0
510	20240425	122800	21482130	19920	19920	19920	19920	0
511	20240425	122700	21482130	19920	19920	19920	19920	0
512	20240425	122600	21482130	19920	19920	19920	19920	0
513	20240425	122500	21482130	19920	19920	19920	19920	0
514	20240425	122400	21482130	19920	19920	19920	19920	0
515	20240425	122300	21482130	19920	19920	19920	19920	0
516	20240425	122200	21482130	19920	19920	19920	19920	1
517	20240425	122100	21462210	19900	19900	19900	19900	1
518	20240425	122000	21442310	19920	19920	19920	19920	0
519	20240425	121900	21442310	19920	19920	19920	19920	0
520	20240425	121800	21442310	19920	19920	19920	19920	1
521	20240425	121700	21422390	19800	19800	19800	19800	0
522	20240425	121600	21422390	19800	19800	19800	19800	0
523	20240425	121500	21422390	19800	19800	19800	19800	0
524	20240425	121400	21422390	19800	19800	19800	19800	0
525	20240425	121300	21422390	19800	19800	19800	19800	0
526	20240425	121200	21422390	19800	19800	19800	19800	0
527	20240425	121100	21422390	19800	19900	19900	19800	67
528	20240425	121000	20095640	19920	19920	19920	19920	1
529	20240425	120900	20075720	19830	19900	19900	19830	14
530	20240425	120800	19797930	19920	19920	19920	19920	0
531	20240425	120700	19797930	19920	19920	19920	19920	0
532	20240425	120600	19797930	19920	19920	19920	19920	0
533	20240425	120500	19797930	19920	19920	19920	19920	0
534	20240425	120400	19797930	19920	19920	19920	19920	0
535	20240425	120300	19797930	19920	19920	19920	19920	0
536	20240425	120200	19797930	19920	19920	19920	19920	0
537	20240425	120100	19797930	19920	19920	19920	19920	0
538	20240425	120000	19797930	19920	19920	19920	19920	0
539	20240425	115900	19797930	19920	19920	19920	19920	0
540	20240425	115800	19797930	19920	19920	19920	19920	1
541	20240425	115700	19778010	19920	19920	19920	19920	0
542	20240425	115600	19778010	19920	19920	19920	19920	0
543	20240425	115500	19778010	19920	19920	19920	19920	0
544	20240425	115400	19778010	19920	19920	19920	19920	0
545	20240425	115300	19778010	19920	19920	19920	19920	0
546	20240425	115200	19778010	19920	19920	19920	19920	0
547	20240425	115100	19778010	19920	19920	19920	19920	0
548	20240425	115000	19778010	19920	19920	19920	19920	1
549	20240425	114900	19758090	19780	19850	19850	19780	64
550	20240425	114800	18489530	19850	19880	19880	19850	19
551	20240425	114700	18111960	19890	19900	19900	19890	35
552	20240425	114600	17415630	19930	19930	19930	19930	72
553	20240425	114500	15980670	19940	19940	19940	19940	8
554	20240425	114400	15821150	19950	19950	19950	19950	0
555	20240425	114300	15821150	19950	19950	19950	19950	0
556	20240425	114200	15821150	19950	19950	19950	19950	0
557	20240425	114100	15821150	19950	19950	19950	19950	0
558	20240425	114000	15821150	19950	19950	19950	19950	0
559	20240425	113900	15821150	19950	19950	19950	19950	0
560	20240425	113800	15821150	19950	19950	19950	19950	0
561	20240425	113700	15821150	19950	19950	19950	19950	0
562	20240425	113600	15821150	19950	19950	19950	19950	0
563	20240425	113500	15821150	19950	19950	19950	19950	0
564	20240425	113400	15821150	19950	19950	19950	19950	0
565	20240425	113300	15821150	19950	19950	19950	19950	0
566	20240425	113200	15821150	19950	19950	19950	19950	5
567	20240425	113100	15721400	19950	19950	19950	19950	0
568	20240425	113000	15721400	19950	19950	19950	19950	0
569	20240425	112900	15721400	19950	19950	19950	19950	0
570	20240425	112800	15721400	19950	19950	19950	19950	49
571	20240425	112700	14743850	19950	19950	19950	19950	0
572	20240425	112600	14743850	19950	19950	19950	19950	0
573	20240425	112500	14743850	19950	19950	19950	19950	0
574	20240425	112400	14743850	19950	19950	19950	19950	0
575	20240425	112300	14743850	19950	19950	19950	19950	7
576	20240425	112200	14604200	19950	19950	19950	19950	0
577	20240425	112100	14604200	19950	19950	19950	19950	0
578	20240425	112000	14604200	19950	20000	20000	19950	175
579	20240425	111900	11110850	20000	20000	20000	20000	0
580	20240425	111800	11110850	20000	20000	20000	20000	0
581	20240425	111700	11110850	20000	20000	20000	20000	0
582	20240425	111600	11110850	20000	20000	20000	20000	0
583	20240425	111500	11110850	20000	20000	20000	20000	0
584	20240425	111400	11110850	20000	20000	20000	20000	0
585	20240425	111300	11110850	20000	20000	20000	20000	0
586	20240425	111200	11110850	20000	20000	20000	20000	0
587	20240425	111100	11110850	20000	20000	20000	20000	0
588	20240425	111000	11110850	20000	20000	20000	20000	0
589	20240425	110900	11110850	20000	20000	20000	20000	0
590	20240425	110800	11110850	20000	20000	20000	20000	0
591	20240425	110700	11110850	20000	20000	20000	20000	0
592	20240425	110600	11110850	20000	20000	20000	20000	0
593	20240425	110500	11110850	20000	20000	20000	20000	0
594	20240425	110400	11110850	20000	20000	20000	20000	5
595	20240425	110300	11010850	20000	20000	20000	20000	0
596	20240425	110200	11010850	20000	20000	20000	20000	0
597	20240425	110100	11010850	20000	20000	20000	20000	0
598	20240425	110000	11010850	20000	20000	20000	20000	2
599	20240425	105900	10970850	19990	19990	19990	19990	0
600	20240425	105800	10970850	19990	19990	19990	19990	10
601	20240425	105700	10770950	20000	20000	20000	20000	0
602	20240425	105600	10770950	20000	20000	20000	20000	0
603	20240425	105500	10770950	20000	20000	20000	20000	0
604	20240425	105400	10770950	20000	20000	20000	20000	0
605	20240425	105300	10770950	20000	20000	20000	20000	0
606	20240425	105200	10770950	20000	20000	20000	20000	0
607	20240425	105100	10770950	20000	20000	20000	20000	0
608	20240425	105000	10770950	20000	20000	20000	20000	0
609	20240425	104900	10770950	20000	20000	20000	20000	0
610	20240425	104800	10770950	20000	20000	20000	20000	0
611	20240425	104700	10770950	20000	20000	20000	20000	0
612	20240425	104600	10770950	20000	20000	20000	20000	0
613	20240425	104500	10770950	20000	20000	20000	20000	0
614	20240425	104400	10770950	20000	20000	20000	20000	0
615	20240425	104300	10770950	20000	20000	20000	20000	1
616	20240425	104200	10750950	20000	20000	20000	20000	1
617	20240425	104100	10730950	19990	19990	19990	19990	0
618	20240425	104000	10730950	19990	19990	19990	19990	9
619	20240425	103900	10551040	19990	19990	19990	19990	0
620	20240425	103800	10551040	19990	19990	19990	19990	1
621	20240425	103700	10531050	20000	20000	20000	20000	0
622	20240425	103600	10531050	20000	20000	20000	20000	0
623	20240425	103500	10531050	20000	20000	20000	20000	0
624	20240425	103400	10531050	20000	20000	20000	20000	0
625	20240425	103300	10531050	20000	20000	20000	20000	2
626	20240425	103200	10491050	20000	20000	20000	20000	0
627	20240425	103100	10491050	20000	20000	20000	20000	0
628	20240425	103000	10491050	20000	20000	20000	20000	0
629	20240425	102900	10491050	20000	20000	20000	20000	0
630	20240425	102800	10491050	20000	20000	20000	20000	1
631	20240425	102700	10471050	19960	19980	19980	19960	44
632	20240425	102600	9592350	20000	20000	20000	20000	0
633	20240425	102500	9592350	20000	20000	20000	20000	1
634	20240425	102400	9572350	19980	19990	19990	19980	120
635	20240425	102300	7174590	20000	20000	20000	20000	0
636	20240425	102200	7174590	20000	20000	20000	20000	0
637	20240425	102100	7174590	20000	20000	20000	20000	35
638	20240425	102000	6474590	20000	20000	20000	20000	0
639	20240425	101900	6474590	20000	20000	20000	20000	0
640	20240425	101800	6474590	20000	20000	20000	20000	0
641	20240425	101700	6474590	20000	20000	20000	20000	2
642	20240425	101600	6434590	20000	20000	20000	20000	0
643	20240425	101500	6434590	20000	20000	20000	20000	1
644	20240425	101400	6414590	20000	20000	20000	20000	2
645	20240425	101300	6374590	20000	20000	20000	20000	0
646	20240425	101200	6374590	20000	20000	20000	20000	0
647	20240425	101100	6374590	20000	20000	20000	20000	0
648	20240425	101000	6374590	20000	20000	20000	20000	0
649	20240425	100900	6374590	20000	20000	20000	20000	0
650	20240425	100800	6374590	20000	20000	20000	20000	0
651	20240425	100700	6374590	20000	20000	20000	20000	0
652	20240425	100600	6374590	20000	20000	20000	20000	0
653	20240425	100500	6374590	20000	20000	20000	20000	1
654	20240425	100400	6354590	20000	20000	20000	20000	0
655	20240425	100300	6354590	20000	20000	20000	20000	0
656	20240425	100200	6354590	20000	20000	20000	20000	4
657	20240425	100100	6274590	20000	20000	20000	20000	1
658	20240425	100000	6254590	20000	20000	20000	20000	0
659	20240425	095900	6254590	20000	20000	20000	20000	0
660	20240425	095800	6254590	20000	20000	20000	20000	0
661	20240425	095700	6254590	20000	20000	20000	20000	0
662	20240425	095600	6254590	20000	20000	20000	20000	0
663	20240425	095500	6254590	20000	20000	20000	20000	0
664	20240425	095400	6254590	20000	20000	20000	20000	0
665	20240425	095300	6254590	20000	20000	20000	20000	0
666	20240425	095200	6254590	20000	20000	20000	20000	0
667	20240425	095100	6254590	20000	20000	20000	20000	0
668	20240425	095000	6254590	20000	20000	20000	20000	0
669	20240425	094900	6254590	20000	20000	20000	20000	0
670	20240425	094800	6254590	20000	20000	20000	20000	0
671	20240425	094700	6254590	20000	20000	20000	20000	0
672	20240425	094600	6254590	20000	20000	20000	20000	2
673	20240425	094500	6214590	20000	20000	20000	20000	0
674	20240425	094400	6214590	20000	20000	20000	20000	0
675	20240425	094300	6214590	20000	20000	20000	20000	0
676	20240425	094200	6214590	20000	20000	20000	20000	0
677	20240425	094100	6214590	20000	20000	20000	20000	0
678	20240425	094000	6214590	20000	20000	20000	20000	9
679	20240425	093900	6034590	20000	20000	20000	20000	0
680	20240425	093800	6034590	20000	20000	20000	20000	0
681	20240425	093700	6034590	20000	20000	20000	20000	0
682	20240425	093600	6034590	20000	20000	20000	20000	1
683	20240425	093500	6014590	19950	19960	19960	19950	85
684	20240425	093400	4318640	19990	19990	19990	19990	58
685	20240425	093300	3159220	20000	20000	20000	20000	1
686	20240425	093200	3139220	19990	19990	19990	19990	10
687	20240425	093100	2939320	20000	20000	20000	20000	0
688	20240425	093000	2939320	20000	20000	20000	20000	0
689	20240425	092900	2939320	20000	20000	20000	20000	0
690	20240425	092800	2939320	20000	20000	20000	20000	10
691	20240425	092700	2739320	20000	20000	20000	20000	1
692	20240425	092600	2719320	20000	20000	20000	20000	5
693	20240425	092500	2619320	20000	20000	20000	20000	0
694	20240425	092400	2619320	20000	20000	20000	20000	0
695	20240425	092300	2619320	20000	20000	20000	20000	0
696	20240425	092200	2619320	20000	20000	20000	20000	25
697	20240425	092100	2119320	20000	20000	20000	20000	1
698	20240425	092000	2099320	20000	20000	20000	20000	12
699	20240425	091900	1859320	20000	20000	20000	20000	0
700	20240425	091800	1859320	20000	20000	20000	20000	0
701	20240425	091700	1859320	20000	20000	20000	20000	0
702	20240425	091600	1859320	20000	20000	20000	20000	0
703	20240425	091500	1859320	20000	20000	20000	20000	0
704	20240425	091400	1859320	20000	20000	20000	20000	1
705	20240425	091300	1839320	19990	20000	20000	19990	11
706	20240425	091200	1619420	19990	19990	19990	19990	50
707	20240425	091100	619920	20000	20000	20000	20000	0
708	20240425	091000	619920	20000	20000	20000	20000	0
709	20240425	090900	619920	20000	20000	20000	20000	1
710	20240425	090800	599920	19990	20000	20000	19990	5
711	20240425	090700	499960	20000	20000	20000	20000	2
712	20240425	090600	459960	20000	20000	20000	20000	0
713	20240425	090500	459960	20000	20000	20000	20000	2
714	20240425	090400	419960	20150	20150	20150	20150	0
715	20240425	090300	419960	20150	20000	20150	19990	21
716	20240425	090200	0	19990	19990	19990	19990	0
717	20240425	090100	0	19990	19990	19990	19990	0
718	20240425	090000	0	19990	19990	19990	19990	0