KissMeData/232680/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	204800	393793650	8900	8900	8900	8900	127
3	20240425	204700	393793650	8900	8900	8900	8900	0
4	20240425	204600	393793650	8900	8900	8900	8900	0
5	20240425	204500	393793650	8900	8900	8900	8900	0
6	20240425	204400	393793650	8900	8900	8900	8900	0
7	20240425	204300	393793650	8900	8900	8900	8900	0
8	20240425	204200	393793650	8900	8900	8900	8900	0
9	20240425	204100	393793650	8900	8900	8900	8900	0
10	20240425	204000	393793650	8900	8900	8900	8900	0
11	20240425	203900	393793650	8900	8900	8900	8900	0
12	20240425	203800	393793650	8900	8900	8900	8900	0
13	20240425	203700	393793650	8900	8900	8900	8900	0
14	20240425	203600	393793650	8900	8900	8900	8900	0
15	20240425	203500	393793650	8900	8900	8900	8900	0
16	20240425	203400	393793650	8900	8900	8900	8900	0
17	20240425	203300	393793650	8900	8900	8900	8900	0
18	20240425	203200	393793650	8900	8900	8900	8900	0
19	20240425	203100	393793650	8900	8900	8900	8900	0
20	20240425	203000	393793650	8900	8900	8900	8900	0
21	20240425	202900	393793650	8900	8900	8900	8900	0
22	20240425	202800	393793650	8900	8900	8900	8900	0
23	20240425	202700	393793650	8900	8900	8900	8900	0
24	20240425	202600	393793650	8900	8900	8900	8900	0
25	20240425	202500	393793650	8900	8900	8900	8900	0
26	20240425	202400	393793650	8900	8900	8900	8900	0
27	20240425	202300	393793650	8900	8900	8900	8900	0
28	20240425	202200	393793650	8900	8900	8900	8900	0
29	20240425	202100	393793650	8900	8900	8900	8900	0
30	20240425	202000	393793650	8900	8900	8900	8900	0
31	20240425	201900	393793650	8900	8900	8900	8900	0
32	20240425	201800	393793650	8900	8900	8900	8900	127
33	20240425	201700	393793650	8900	8900	8900	8900	0
34	20240425	201600	393793650	8900	8900	8900	8900	0
35	20240425	201500	393793650	8900	8900	8900	8900	0
36	20240425	201400	393793650	8900	8900	8900	8900	0
37	20240425	201300	393793650	8900	8900	8900	8900	0
38	20240425	201200	393793650	8900	8900	8900	8900	0
39	20240425	201100	393793650	8900	8900	8900	8900	0
40	20240425	201000	393793650	8900	8900	8900	8900	0
41	20240425	200900	393793650	8900	8900	8900	8900	0
42	20240425	200800	393793650	8900	8900	8900	8900	0
43	20240425	200700	393793650	8900	8900	8900	8900	0
44	20240425	200600	393793650	8900	8900	8900	8900	0
45	20240425	200500	393793650	8900	8900	8900	8900	0
46	20240425	200400	393793650	8900	8900	8900	8900	0
47	20240425	200300	393793650	8900	8900	8900	8900	0
48	20240425	200200	393793650	8900	8900	8900	8900	0
49	20240425	200100	393793650	8900	8900	8900	8900	0
50	20240425	200000	393793650	8900	8900	8900	8900	0
51	20240425	195900	393793650	8900	8900	8900	8900	0
52	20240425	195800	393793650	8900	8900	8900	8900	0
53	20240425	195700	393793650	8900	8900	8900	8900	0
54	20240425	195600	393793650	8900	8900	8900	8900	0
55	20240425	195500	393793650	8900	8900	8900	8900	0
56	20240425	195400	393793650	8900	8900	8900	8900	0
57	20240425	195300	393793650	8900	8900	8900	8900	0
58	20240425	195200	393793650	8900	8900	8900	8900	0
59	20240425	195100	393793650	8900	8900	8900	8900	0
60	20240425	195000	393793650	8900	8900	8900	8900	0
61	20240425	194900	393793650	8900	8900	8900	8900	0
62	20240425	194800	393793650	8900	8900	8900	8900	127
63	20240425	194700	393793650	8900	8900	8900	8900	0
64	20240425	194600	393793650	8900	8900	8900	8900	0
65	20240425	194500	393793650	8900	8900	8900	8900	0
66	20240425	194400	393793650	8900	8900	8900	8900	0
67	20240425	194300	393793650	8900	8900	8900	8900	0
68	20240425	194200	393793650	8900	8900	8900	8900	0
69	20240425	194100	393793650	8900	8900	8900	8900	0
70	20240425	194000	393793650	8900	8900	8900	8900	0
71	20240425	193900	393793650	8900	8900	8900	8900	0
72	20240425	193800	393793650	8900	8900	8900	8900	0
73	20240425	193700	393793650	8900	8900	8900	8900	0
74	20240425	193600	393793650	8900	8900	8900	8900	0
75	20240425	193500	393793650	8900	8900	8900	8900	0
76	20240425	193400	393793650	8900	8900	8900	8900	0
77	20240425	193300	393793650	8900	8900	8900	8900	0
78	20240425	193200	393793650	8900	8900	8900	8900	0
79	20240425	193100	393793650	8900	8900	8900	8900	0
80	20240425	193000	393793650	8900	8900	8900	8900	0
81	20240425	192900	393793650	8900	8900	8900	8900	0
82	20240425	192800	393793650	8900	8900	8900	8900	0
83	20240425	192700	393793650	8900	8900	8900	8900	0
84	20240425	192600	393793650	8900	8900	8900	8900	0
85	20240425	192500	393793650	8900	8900	8900	8900	0
86	20240425	192400	393793650	8900	8900	8900	8900	0
87	20240425	192300	393793650	8900	8900	8900	8900	0
88	20240425	192200	393793650	8900	8900	8900	8900	0
89	20240425	192100	393793650	8900	8900	8900	8900	0
90	20240425	192000	393793650	8900	8900	8900	8900	0
91	20240425	191900	393793650	8900	8900	8900	8900	0
92	20240425	191800	393793650	8900	8900	8900	8900	127
93	20240425	191700	393793650	8900	8900	8900	8900	0
94	20240425	191600	393793650	8900	8900	8900	8900	0
95	20240425	191500	393793650	8900	8900	8900	8900	0
96	20240425	191400	393793650	8900	8900	8900	8900	0
97	20240425	191300	393793650	8900	8900	8900	8900	0
98	20240425	191200	393793650	8900	8900	8900	8900	0
99	20240425	191100	393793650	8900	8900	8900	8900	0
100	20240425	191000	393793650	8900	8900	8900	8900	0
101	20240425	190900	393793650	8900	8900	8900	8900	0
102	20240425	190800	393793650	8900	8900	8900	8900	0
103	20240425	190700	393793650	8900	8900	8900	8900	0
104	20240425	190600	393793650	8900	8900	8900	8900	0
105	20240425	190500	393793650	8900	8900	8900	8900	0
106	20240425	190400	393793650	8900	8900	8900	8900	0
107	20240425	190300	393793650	8900	8900	8900	8900	0
108	20240425	190200	393793650	8900	8900	8900	8900	0
109	20240425	190100	393793650	8900	8900	8900	8900	0
110	20240425	190000	393793650	8900	8900	8900	8900	0
111	20240425	185900	393793650	8900	8900	8900	8900	0
112	20240425	185800	393793650	8900	8900	8900	8900	0
113	20240425	185700	393793650	8900	8900	8900	8900	0
114	20240425	185600	393793650	8900	8900	8900	8900	0
115	20240425	185500	393793650	8900	8900	8900	8900	0
116	20240425	185400	393793650	8900	8900	8900	8900	0
117	20240425	185300	393793650	8900	8900	8900	8900	0
118	20240425	185200	393793650	8900	8900	8900	8900	0
119	20240425	185100	393793650	8900	8900	8900	8900	0
120	20240425	185000	393793650	8900	8900	8900	8900	0
121	20240425	184900	393793650	8900	8900	8900	8900	0
122	20240425	184800	393793650	8900	8900	8900	8900	127
123	20240425	184700	393793650	8900	8900	8900	8900	0
124	20240425	184600	393793650	8900	8900	8900	8900	0
125	20240425	184500	393793650	8900	8900	8900	8900	0
126	20240425	184400	393793650	8900	8900	8900	8900	0
127	20240425	184300	393793650	8900	8900	8900	8900	0
128	20240425	184200	393793650	8900	8900	8900	8900	0
129	20240425	184100	393793650	8900	8900	8900	8900	0
130	20240425	184000	393793650	8900	8900	8900	8900	0
131	20240425	183900	393793650	8900	8900	8900	8900	0
132	20240425	183800	393793650	8900	8900	8900	8900	0
133	20240425	183700	393793650	8900	8900	8900	8900	0
134	20240425	183600	393793650	8900	8900	8900	8900	0
135	20240425	183500	393793650	8900	8900	8900	8900	0
136	20240425	183400	393793650	8900	8900	8900	8900	0
137	20240425	183300	393793650	8900	8900	8900	8900	0
138	20240425	183200	393793650	8900	8900	8900	8900	0
139	20240425	183100	393793650	8900	8900	8900	8900	0
140	20240425	183000	393793650	8900	8900	8900	8900	0
141	20240425	182900	393793650	8900	8900	8900	8900	0
142	20240425	182800	393793650	8900	8900	8900	8900	0
143	20240425	182700	393793650	8900	8900	8900	8900	0
144	20240425	182600	393793650	8900	8900	8900	8900	0
145	20240425	182500	393793650	8900	8900	8900	8900	0
146	20240425	182400	393793650	8900	8900	8900	8900	0
147	20240425	182300	393793650	8900	8900	8900	8900	0
148	20240425	182200	393793650	8900	8900	8900	8900	0
149	20240425	182100	393793650	8900	8900	8900	8900	0
150	20240425	182000	393793650	8900	8900	8900	8900	0
151	20240425	181900	393793650	8900	8900	8900	8900	0
152	20240425	181800	393793650	8900	8900	8900	8900	127
153	20240425	181700	393793650	8900	8900	8900	8900	0
154	20240425	181600	393793650	8900	8900	8900	8900	0
155	20240425	181500	393793650	8900	8900	8900	8900	0
156	20240425	181400	393793650	8900	8900	8900	8900	0
157	20240425	181300	393793650	8900	8900	8900	8900	0
158	20240425	181200	393793650	8900	8900	8900	8900	0
159	20240425	181100	393793650	8900	8900	8900	8900	0
160	20240425	181000	393793650	8900	8900	8900	8900	0
161	20240425	180900	393793650	8900	8900	8900	8900	0
162	20240425	180800	393793650	8900	8900	8900	8900	0
163	20240425	180700	393793650	8900	8900	8900	8900	0
164	20240425	180600	393793650	8900	8900	8900	8900	0
165	20240425	180500	393793650	8900	8900	8900	8900	0
166	20240425	180400	393793650	8900	8900	8900	8900	0
167	20240425	180300	393793650	8900	8900	8900	8900	0
168	20240425	180200	393793650	8900	8900	8900	8900	0
169	20240425	180100	393793650	8900	8900	8900	8900	0
170	20240425	180000	393793650	8900	8900	8900	8900	0
171	20240425	175900	393793650	8900	8900	8900	8900	0
172	20240425	175800	393793650	8900	8900	8900	8900	0
173	20240425	175700	393793650	8900	8900	8900	8900	0
174	20240425	175600	393793650	8900	8900	8900	8900	0
175	20240425	175500	393793650	8900	8900	8900	8900	0
176	20240425	175400	393793650	8900	8900	8900	8900	0
177	20240425	175300	393793650	8900	8900	8900	8900	0
178	20240425	175200	393793650	8900	8900	8900	8900	0
179	20240425	175100	393793650	8900	8900	8900	8900	0
180	20240425	175000	393793650	8900	8900	8900	8900	0
181	20240425	174900	393793650	8900	8900	8900	8900	0
182	20240425	174800	393793650	8900	8900	8900	8900	127
183	20240425	174700	393793650	8900	8900	8900	8900	0
184	20240425	174600	393793650	8900	8900	8900	8900	0
185	20240425	174500	393793650	8900	8900	8900	8900	0
186	20240425	174400	393793650	8900	8900	8900	8900	0
187	20240425	174300	393793650	8900	8900	8900	8900	0
188	20240425	174200	393793650	8900	8900	8900	8900	0
189	20240425	174100	393793650	8900	8900	8900	8900	0
190	20240425	174000	393793650	8900	8900	8900	8900	0
191	20240425	173900	393793650	8900	8900	8900	8900	0
192	20240425	173800	393793650	8900	8900	8900	8900	0
193	20240425	173700	393793650	8900	8900	8900	8900	0
194	20240425	173600	393793650	8900	8900	8900	8900	0
195	20240425	173500	393793650	8900	8900	8900	8900	0
196	20240425	173400	393793650	8900	8900	8900	8900	0
197	20240425	173300	393793650	8900	8900	8900	8900	0
198	20240425	173200	393793650	8900	8900	8900	8900	0
199	20240425	173100	393793650	8900	8900	8900	8900	0
200	20240425	173000	393793650	8900	8900	8900	8900	0
201	20240425	172900	393793650	8900	8900	8900	8900	0
202	20240425	172800	393793650	8900	8900	8900	8900	0
203	20240425	172700	393793650	8900	8900	8900	8900	0
204	20240425	172600	393793650	8900	8900	8900	8900	0
205	20240425	172500	393793650	8900	8900	8900	8900	0
206	20240425	172400	393793650	8900	8900	8900	8900	0
207	20240425	172300	393793650	8900	8900	8900	8900	0
208	20240425	172200	393793650	8900	8900	8900	8900	0
209	20240425	172100	393793650	8900	8900	8900	8900	0
210	20240425	172000	393793650	8900	8900	8900	8900	0
211	20240425	171900	393793650	8900	8900	8900	8900	0
212	20240425	171800	393793650	8900	8900	8900	8900	127
213	20240425	171700	393793650	8900	8900	8900	8900	0
214	20240425	171600	393793650	8900	8900	8900	8900	0
215	20240425	171500	393793650	8900	8900	8900	8900	0
216	20240425	171400	393793650	8900	8900	8900	8900	0
217	20240425	171300	393793650	8900	8900	8900	8900	0
218	20240425	171200	393793650	8900	8900	8900	8900	0
219	20240425	171100	393793650	8900	8900	8900	8900	0
220	20240425	171000	393793650	8900	8900	8900	8900	0
221	20240425	170900	393793650	8900	8900	8900	8900	0
222	20240425	170800	393793650	8900	8900	8900	8900	0
223	20240425	170700	393793650	8900	8900	8900	8900	0
224	20240425	170600	393793650	8900	8900	8900	8900	0
225	20240425	170500	393793650	8900	8900	8900	8900	0
226	20240425	170400	393793650	8900	8900	8900	8900	0
227	20240425	170300	393793650	8900	8900	8900	8900	0
228	20240425	170200	393793650	8900	8900	8900	8900	0
229	20240425	170100	393793650	8900	8900	8900	8900	0
230	20240425	170000	393793650	8900	8900	8900	8900	0
231	20240425	165900	393793650	8900	8900	8900	8900	0
232	20240425	165800	393793650	8900	8900	8900	8900	0
233	20240425	165700	393793650	8900	8900	8900	8900	0
234	20240425	165600	393793650	8900	8900	8900	8900	0
235	20240425	165500	393793650	8900	8900	8900	8900	0
236	20240425	165400	393793650	8900	8900	8900	8900	0
237	20240425	165300	393793650	8900	8900	8900	8900	0
238	20240425	165200	393793650	8900	8900	8900	8900	0
239	20240425	165100	393793650	8900	8900	8900	8900	0
240	20240425	165000	393793650	8900	8900	8900	8900	0
241	20240425	164900	393793650	8900	8900	8900	8900	0
242	20240425	164800	393793650	8900	8900	8900	8900	127
243	20240425	164700	393793650	8900	8900	8900	8900	0
244	20240425	164600	393793650	8900	8900	8900	8900	0
245	20240425	164500	393793650	8900	8900	8900	8900	0
246	20240425	164400	393793650	8900	8900	8900	8900	0
247	20240425	164300	393793650	8900	8900	8900	8900	0
248	20240425	164200	393793650	8900	8900	8900	8900	0
249	20240425	164100	393793650	8900	8900	8900	8900	0
250	20240425	164000	393793650	8900	8900	8900	8900	0
251	20240425	163900	393793650	8900	8900	8900	8900	0
252	20240425	163800	393793650	8900	8900	8900	8900	0
253	20240425	163700	393793650	8900	8900	8900	8900	0
254	20240425	163600	393793650	8900	8900	8900	8900	0
255	20240425	163500	393793650	8900	8900	8900	8900	0
256	20240425	163400	393793650	8900	8900	8900	8900	0
257	20240425	163300	393793650	8900	8900	8900	8900	0
258	20240425	163200	393793650	8900	8900	8900	8900	0
259	20240425	163100	393793650	8900	8900	8900	8900	0
260	20240425	163000	393793650	8900	8900	8900	8900	0
261	20240425	162900	393793650	8900	8900	8900	8900	0
262	20240425	162800	393793650	8900	8900	8900	8900	0
263	20240425	162700	393793650	8900	8900	8900	8900	0
264	20240425	162600	393793650	8900	8900	8900	8900	0
265	20240425	162500	393793650	8900	8900	8900	8900	0
266	20240425	162400	393793650	8900	8900	8900	8900	0
267	20240425	162300	393793650	8900	8900	8900	8900	0
268	20240425	162200	393793650	8900	8900	8900	8900	0
269	20240425	162100	393793650	8900	8900	8900	8900	0
270	20240425	162000	393793650	8900	8900	8900	8900	0
271	20240425	161900	393793650	8900	8900	8900	8900	0
272	20240425	161800	393793650	8900	8900	8900	8900	127
273	20240425	161700	393793650	8900	8900	8900	8900	0
274	20240425	161600	393793650	8900	8900	8900	8900	0
275	20240425	161500	393793650	8900	8900	8900	8900	0
276	20240425	161400	393793650	8900	8900	8900	8900	0
277	20240425	161300	393793650	8900	8900	8900	8900	0
278	20240425	161200	393793650	8900	8900	8900	8900	0
279	20240425	161100	393793650	8900	8900	8900	8900	0
280	20240425	161000	393793650	8900	8900	8900	8900	0
281	20240425	160900	393793650	8900	8900	8900	8900	0
282	20240425	160800	393793650	8900	8900	8900	8900	0
283	20240425	160700	393793650	8900	8900	8900	8900	0
284	20240425	160600	393793650	8900	8900	8900	8900	0
285	20240425	160500	393793650	8900	8900	8900	8900	0
286	20240425	160400	393793650	8900	8900	8900	8900	0
287	20240425	160300	393793650	8900	8900	8900	8900	0
288	20240425	160200	393793650	8900	8900	8900	8900	0
289	20240425	160100	393793650	8900	8900	8900	8900	0
290	20240425	160000	393793650	8900	8900	8900	8900	0
291	20240425	155900	393793650	8900	8900	8900	8900	0
292	20240425	155800	393793650	8900	8900	8900	8900	0
293	20240425	155700	393793650	8900	8900	8900	8900	0
294	20240425	155600	393793650	8900	8900	8900	8900	0
295	20240425	155500	393793650	8900	8900	8900	8900	0
296	20240425	155400	393793650	8900	8900	8900	8900	0
297	20240425	155300	393793650	8900	8900	8900	8900	0
298	20240425	155200	393793650	8900	8900	8900	8900	0
299	20240425	155100	393793650	8900	8900	8900	8900	0
300	20240425	155000	393793650	8900	8900	8900	8900	0
301	20240425	154900	393793650	8900	8900	8900	8900	0
302	20240425	154800	393793650	8900	8900	8900	8900	127
303	20240425	154700	393793650	8900	8900	8900	8900	0
304	20240425	154600	393793650	8900	8900	8900	8900	0
305	20240425	154500	393793650	8900	8900	8900	8900	0
306	20240425	154400	393793650	8900	8900	8900	8900	0
307	20240425	154300	393793650	8900	8900	8900	8900	0
308	20240425	154200	393793650	8900	8900	8900	8900	0
309	20240425	154100	393793650	8900	8900	8900	8900	0
310	20240425	154000	393793650	8900	8900	8900	8900	0
311	20240425	153900	393793650	8900	8900	8900	8900	0
312	20240425	153800	393793650	8900	8900	8900	8900	0
313	20240425	153700	393793650	8900	8900	8900	8900	0
314	20240425	153600	393793650	8900	8900	8900	8900	0
315	20240425	153500	393793650	8900	8900	8900	8900	0
316	20240425	153400	393793650	8900	8900	8900	8900	0
317	20240425	153300	393793650	8900	8900	8900	8900	0
318	20240425	153200	393793650	8900	8900	8900	8900	0
319	20240425	153100	393793650	8900	8900	8900	8900	0
320	20240425	153000	393793650	8900	8900	8900	8900	127
321	20240425	152900	392663350	8900	8900	8900	8900	0
322	20240425	152800	392663350	8900	8900	8900	8900	0
323	20240425	152700	392663350	8900	8900	8900	8900	0
324	20240425	152600	392663350	8900	8900	8900	8900	0
325	20240425	152500	392663350	8900	8900	8900	8900	0
326	20240425	152400	392663350	8900	8900	8900	8900	0
327	20240425	152300	392663350	8900	8900	8900	8900	0
328	20240425	152200	392663350	8900	8900	8900	8900	0
329	20240425	152100	392663350	8900	8900	8900	8900	0
330	20240425	152000	392663350	8900	8900	8900	8900	0
331	20240425	151900	392663350	8900	8900	8900	8900	0
332	20240425	151800	392663350	8900	8900	8900	8900	0
333	20240425	151700	392663350	8900	8900	8900	8900	0
334	20240425	151600	392663350	8900	8900	8900	8900	0
335	20240425	151500	392663350	8900	8900	8900	8900	0
336	20240425	151400	392663350	8900	8890	8900	8890	111
337	20240425	151300	391675800	8860	8860	8860	8860	0
338	20240425	151200	391675800	8860	8860	8860	8860	0
339	20240425	151100	391675800	8860	8860	8860	8860	1
340	20240425	151000	391666940	8860	8860	8860	8860	1149
341	20240425	150900	381486800	8860	8870	8870	8860	569
342	20240425	150800	376441360	8870	8870	8870	8870	0
343	20240425	150700	376441360	8870	8870	8870	8870	10
344	20240425	150600	376352660	8870	8880	8880	8870	195
345	20240425	150500	374622960	8890	8890	8890	8890	0
346	20240425	150400	374622960	8890	8890	8890	8890	0
347	20240425	150300	374622960	8890	8890	8890	8890	30
348	20240425	150200	374356260	8900	8900	8900	8900	0
349	20240425	150100	374356260	8900	8900	8900	8900	0
350	20240425	150000	374356260	8900	8900	8900	8900	0
351	20240425	145900	374356260	8900	8900	8900	8900	0
352	20240425	145800	374356260	8900	8900	8900	8900	0
353	20240425	145700	374356260	8900	8900	8900	8900	0
354	20240425	145600	374356260	8900	8900	8900	8900	0
355	20240425	145500	374356260	8900	8900	8900	8900	0
356	20240425	145400	374356260	8900	8900	8900	8900	0
357	20240425	145300	374356260	8900	8900	8900	8900	2
358	20240425	145200	374338460	8900	8900	8900	8900	0
359	20240425	145100	374338460	8900	8900	8900	8900	0
360	20240425	145000	374338460	8900	8900	8900	8900	0
361	20240425	144900	374338460	8900	8900	8900	8900	0
362	20240425	144800	374338460	8900	8890	8900	8890	15
363	20240425	144700	374205060	8890	8860	8890	8860	370
364	20240425	144600	370924760	8860	8860	8860	8860	200
365	20240425	144500	369152760	8860	8860	8860	8860	1810
366	20240425	144400	353116160	8860	8860	8860	8860	1000
367	20240425	144300	344256160	8860	8860	8860	8860	592
368	20240425	144200	339011040	8870	8870	8870	8870	0
369	20240425	144100	339011040	8870	8870	8870	8870	177
370	20240425	144000	337441050	8870	8870	8870	8870	0
371	20240425	143900	337441050	8870	8870	8870	8870	0
372	20240425	143800	337441050	8870	8870	8870	8870	0
373	20240425	143700	337441050	8870	8870	8870	8870	0
374	20240425	143600	337441050	8870	8870	8870	8870	0
375	20240425	143500	337441050	8870	8870	8870	8870	1
376	20240425	143400	337432180	8870	8880	8880	8870	592
377	20240425	143300	332175600	8890	8890	8890	8890	0
378	20240425	143200	332175600	8890	8890	8890	8890	0
379	20240425	143100	332175600	8890	8890	8890	8890	62
380	20240425	143000	331624420	8900	8900	8900	8900	0
381	20240425	142900	331624420	8900	8890	8900	8890	11
382	20240425	142800	331526530	8890	8890	8890	8890	0
383	20240425	142700	331526530	8890	8890	8890	8890	0
384	20240425	142600	331526530	8890	8890	8890	8890	0
385	20240425	142500	331526530	8890	8890	8890	8890	250
386	20240425	142400	329304030	8900	8900	8900	8900	217
387	20240425	142300	327372730	8900	8900	8900	8900	0
388	20240425	142200	327372730	8900	8900	8900	8900	0
389	20240425	142100	327372730	8900	8900	8900	8900	210
390	20240425	142000	325503730	8920	8920	8920	8920	0
391	20240425	141900	325503730	8920	8920	8920	8920	0
392	20240425	141800	325503730	8920	8910	8920	8910	11
393	20240425	141700	325405670	8900	8900	8900	8900	10
394	20240425	141600	325316670	8910	8910	8910	8910	1
395	20240425	141500	325307760	8910	8910	8910	8910	0
396	20240425	141400	325307760	8910	8910	8910	8910	0
397	20240425	141300	325307760	8910	8910	8910	8910	0
398	20240425	141200	325307760	8910	8910	8910	8910	0
399	20240425	141100	325307760	8910	8910	8910	8910	0
400	20240425	141000	325307760	8910	8910	8910	8910	0
401	20240425	140900	325307760	8910	8910	8910	8910	510
402	20240425	140800	320763660	8930	8930	8930	8930	0
403	20240425	140700	320763660	8930	8930	8930	8930	0
404	20240425	140600	320763660	8930	8930	8930	8930	0
405	20240425	140500	320763660	8930	8930	8930	8930	0
406	20240425	140400	320763660	8930	8930	8930	8930	0
407	20240425	140300	320763660	8930	8930	8930	8930	0
408	20240425	140200	320763660	8930	8930	8930	8930	4
409	20240425	140100	320727940	8900	8900	8900	8900	0
410	20240425	140000	320727940	8900	8900	8900	8900	3
411	20240425	135900	320701240	8900	8900	8900	8900	0
412	20240425	135800	320701240	8900	8900	8900	8900	5
413	20240425	135700	320656740	8900	8900	8900	8900	6
414	20240425	135600	320603340	8910	8910	8910	8910	0
415	20240425	135500	320603340	8910	8910	8910	8910	0
416	20240425	135400	320603340	8910	8910	8910	8910	0
417	20240425	135300	320603340	8910	8910	8910	8910	0
418	20240425	135200	320603340	8910	8910	8910	8910	0
419	20240425	135100	320603340	8910	8910	8910	8910	0
420	20240425	135000	320603340	8910	8910	8910	8910	0
421	20240425	134900	320603340	8910	8910	8910	8910	0
422	20240425	134800	320603340	8910	8910	8910	8910	5
423	20240425	134700	320558790	8900	8900	8900	8900	717
424	20240425	134600	314177490	8900	8900	8900	8900	0
425	20240425	134500	314177490	8900	8900	8900	8900	0
426	20240425	134400	314177490	8900	8900	8900	8900	0
427	20240425	134300	314177490	8900	8900	8900	8900	0
428	20240425	134200	314177490	8900	8900	8900	8900	0
429	20240425	134100	314177490	8900	8900	8900	8900	21
430	20240425	134000	313990590	8900	8890	8900	8890	301
431	20240425	133900	311311700	8890	8890	8890	8890	0
432	20240425	133800	311311700	8890	8890	8890	8890	43
433	20240425	133700	310929430	8890	8890	8890	8890	0
434	20240425	133600	310929430	8890	8890	8890	8890	1
435	20240425	133500	310920540	8890	8890	8890	8890	0
436	20240425	133400	310920540	8890	8890	8890	8890	0
437	20240425	133300	310920540	8890	8890	8890	8890	0
438	20240425	133200	310920540	8890	8890	8890	8890	0
439	20240425	133100	310920540	8890	8890	8890	8890	0
440	20240425	133000	310920540	8890	8900	8900	8890	203
441	20240425	132900	309113850	8910	8910	8910	8910	0
442	20240425	132800	309113850	8910	8910	8910	8910	0
443	20240425	132700	309113850	8910	8910	8910	8910	0
444	20240425	132600	309113850	8910	8910	8910	8910	0
445	20240425	132500	309113850	8910	8910	8910	8910	0
446	20240425	132400	309113850	8910	8910	8910	8910	0
447	20240425	132300	309113850	8910	8910	8910	8910	20
448	20240425	132200	308935650	8900	8900	8900	8900	9
449	20240425	132100	308855550	8910	8910	8910	8910	0
450	20240425	132000	308855550	8910	8910	8910	8910	0
451	20240425	131900	308855550	8910	8910	8910	8910	1
452	20240425	131800	308846640	8910	8910	8910	8910	0
453	20240425	131700	308846640	8910	8910	8910	8910	0
454	20240425	131600	308846640	8910	8910	8910	8910	0
455	20240425	131500	308846640	8910	8910	8910	8910	0
456	20240425	131400	308846640	8910	8910	8910	8910	0
457	20240425	131300	308846640	8910	8910	8910	8910	0
458	20240425	131200	308846640	8910	8910	8910	8910	0
459	20240425	131100	308846640	8910	8910	8910	8910	0
460	20240425	131000	308846640	8910	8910	8910	8910	0
461	20240425	130900	308846640	8910	8910	8910	8910	1
462	20240425	130800	308837730	8900	8900	8900	8900	0
463	20240425	130700	308837730	8900	8900	8900	8900	0
464	20240425	130600	308837730	8900	8900	8900	8900	0
465	20240425	130500	308837730	8900	8900	8900	8900	0
466	20240425	130400	308837730	8900	8900	8900	8900	13
467	20240425	130300	308722030	8900	8890	8900	8860	51
468	20240425	130200	308269330	8890	8890	8890	8890	1
469	20240425	130100	308260440	8900	8900	8900	8900	41
470	20240425	130000	307895540	8910	8910	8910	8910	0
471	20240425	125900	307895540	8910	8910	8910	8910	0
472	20240425	125800	307895540	8910	8910	8910	8910	0
473	20240425	125700	307895540	8910	8910	8910	8910	0
474	20240425	125600	307895540	8910	8910	8910	8910	0
475	20240425	125500	307895540	8910	8910	8910	8910	0
476	20240425	125400	307895540	8910	8910	8910	8910	0
477	20240425	125300	307895540	8910	8910	8910	8910	0
478	20240425	125200	307895540	8910	8910	8910	8910	0
479	20240425	125100	307895540	8910	8910	8910	8910	0
480	20240425	125000	307895540	8910	8910	8910	8910	0
481	20240425	124900	307895540	8910	8910	8910	8910	0
482	20240425	124800	307895540	8910	8910	8910	8910	0
483	20240425	124700	307895540	8910	8920	8920	8910	10
484	20240425	124600	307806430	8910	8910	8910	8910	0
485	20240425	124500	307806430	8910	8910	8910	8910	0
486	20240425	124400	307806430	8910	8910	8910	8910	0
487	20240425	124300	307806430	8910	8910	8910	8910	0
488	20240425	124200	307806430	8910	8910	8910	8910	0
489	20240425	124100	307806430	8910	8910	8910	8910	30
490	20240425	124000	307539130	8910	8910	8910	8910	0
491	20240425	123900	307539130	8910	8910	8910	8910	0
492	20240425	123800	307539130	8910	8910	8910	8910	1
493	20240425	123700	307530220	8910	8910	8910	8910	0
494	20240425	123600	307530220	8910	8910	8910	8910	0
495	20240425	123500	307530220	8910	8910	8910	8910	249
496	20240425	123400	305311630	8900	8900	8900	8900	0
497	20240425	123300	305311630	8900	8900	8900	8900	0
498	20240425	123200	305311630	8900	8900	8900	8900	0
499	20240425	123100	305311630	8900	8900	8900	8900	0
500	20240425	123000	305311630	8900	8900	8900	8900	0
501	20240425	122900	305311630	8900	8900	8900	8900	20
502	20240425	122800	305133630	8960	8960	8960	8960	0
503	20240425	122700	305133630	8960	8960	8960	8960	0
504	20240425	122600	305133630	8960	8960	8960	8960	0
505	20240425	122500	305133630	8960	8960	8960	8960	1
506	20240425	122400	305124670	8970	8970	8970	8970	0
507	20240425	122300	305124670	8970	8970	8970	8970	0
508	20240425	122200	305124670	8970	8960	8970	8960	50
509	20240425	122100	304676180	8970	8940	8970	8940	466
510	20240425	122000	300501860	8900	8900	8900	8900	0
511	20240425	121900	300501860	8900	8890	8900	8890	250
512	20240425	121800	298277060	8900	8910	8910	8900	1270
513	20240425	121700	286973880	8910	8910	8910	8910	0
514	20240425	121600	286973880	8910	8910	8910	8910	0
515	20240425	121500	286973880	8910	8910	8910	8910	1000
516	20240425	121400	278063880	8910	8910	8910	8910	0
517	20240425	121300	278063880	8910	8910	8910	8910	0
518	20240425	121200	278063880	8910	8910	8910	8910	0
519	20240425	121100	278063880	8910	8910	8910	8910	0
520	20240425	121000	278063880	8910	8910	8910	8910	0
521	20240425	120900	278063880	8910	8920	8920	8910	106
522	20240425	120800	277118410	8910	8910	8910	8910	0
523	20240425	120700	277118410	8910	8910	8910	8910	0
524	20240425	120600	277118410	8910	8910	8910	8910	0
525	20240425	120500	277118410	8910	8910	8910	8910	0
526	20240425	120400	277118410	8910	8910	8910	8910	0
527	20240425	120300	277118410	8910	8910	8910	8910	0
528	20240425	120200	277118410	8910	8910	8910	8910	0
529	20240425	120100	277118410	8910	8910	8910	8910	0
530	20240425	120000	277118410	8910	8910	8910	8910	0
531	20240425	115900	277118410	8910	8910	8910	8910	0
532	20240425	115800	277118410	8910	8910	8910	8910	0
533	20240425	115700	277118410	8910	8910	8910	8910	0
534	20240425	115600	277118410	8910	8910	8910	8910	0
535	20240425	115500	277118410	8910	8910	8910	8910	24
536	20240425	115400	276904570	8910	8910	8910	8910	0
537	20240425	115300	276904570	8910	8910	8910	8910	0
538	20240425	115200	276904570	8910	8910	8910	8910	0
539	20240425	115100	276904570	8910	8910	8910	8910	0
540	20240425	115000	276904570	8910	8910	8910	8910	0
541	20240425	114900	276904570	8910	8910	8910	8910	0
542	20240425	114800	276904570	8910	8910	8910	8910	0
543	20240425	114700	276904570	8910	8910	8910	8910	100
544	20240425	114600	276013570	8910	8910	8910	8910	0
545	20240425	114500	276013570	8910	8920	8920	8910	200
546	20240425	114400	274229840	8940	8940	8940	8940	35
547	20240425	114300	273916940	8940	8940	8940	8940	0
548	20240425	114200	273916940	8940	8940	8940	8940	1
549	20240425	114100	273908000	8940	8940	8940	8940	0
550	20240425	114000	273908000	8940	8940	8940	8940	0
551	20240425	113900	273908000	8940	8940	8940	8940	0
552	20240425	113800	273908000	8940	8940	8940	8940	0
553	20240425	113700	273908000	8940	8940	8940	8940	0
554	20240425	113600	273908000	8940	8940	8940	8940	0
555	20240425	113500	273908000	8940	8940	8940	8940	0
556	20240425	113400	273908000	8940	8940	8940	8940	72
557	20240425	113300	273264320	8940	8940	8940	8940	0
558	20240425	113200	273264320	8940	8940	8940	8940	0
559	20240425	113100	273264320	8940	8940	8940	8940	0
560	20240425	113000	273264320	8940	8940	8940	8940	0
561	20240425	112900	273264320	8940	8940	8940	8940	100
562	20240425	112800	272370320	8920	8920	8920	8920	69
563	20240425	112700	271754840	8930	8930	8930	8930	0
564	20240425	112600	271754840	8930	8930	8930	8930	0
565	20240425	112500	271754840	8930	8930	8930	8930	0
566	20240425	112400	271754840	8930	8930	8930	8930	0
567	20240425	112300	271754840	8930	8930	8930	8930	286
568	20240425	112200	269200860	8930	8930	8930	8930	214
569	20240425	112100	267289840	8930	8930	8930	8930	0
570	20240425	112000	267289840	8930	8930	8930	8930	0
571	20240425	111900	267289840	8930	8930	8930	8930	50
572	20240425	111800	266843340	8940	8940	8940	8940	0
573	20240425	111700	266843340	8940	8940	8940	8940	149
574	20240425	111600	265511280	8940	8940	8940	8940	0
575	20240425	111500	265511280	8940	8940	8940	8940	0
576	20240425	111400	265511280	8940	8950	8950	8940	350
577	20240425	111300	262379280	8940	8940	8940	8940	1
578	20240425	111200	262370340	8970	8970	8970	8970	0
579	20240425	111100	262370340	8970	8970	8970	8970	1
580	20240425	111000	262361370	8970	8970	8970	8970	0
581	20240425	110900	262361370	8970	8960	8970	8960	20
582	20240425	110800	262182070	8930	8930	8930	8930	1
583	20240425	110700	262173140	8960	8960	8960	8960	5
584	20240425	110600	262128340	8960	8960	8960	8960	0
585	20240425	110500	262128340	8960	8960	8960	8960	0
586	20240425	110400	262128340	8960	8950	8960	8950	1000
587	20240425	110300	253168850	8930	8930	8930	8930	0
588	20240425	110200	253168850	8930	8930	8930	8930	0
589	20240425	110100	253168850	8930	8930	8930	8930	0
590	20240425	110000	253168850	8930	8930	8930	8930	0
591	20240425	105900	253168850	8930	8930	8930	8930	1
592	20240425	105800	253159920	8930	8930	8930	8930	3
593	20240425	105700	253133130	8930	8930	8930	8930	0
594	20240425	105600	253133130	8930	8930	8930	8930	0
595	20240425	105500	253133130	8930	8930	8930	8930	0
596	20240425	105400	253133130	8930	8930	8930	8930	60
597	20240425	105300	252597330	8940	8940	8940	8940	0
598	20240425	105200	252597330	8940	8940	8940	8940	188
599	20240425	105100	250916610	8950	8950	8950	8950	0
600	20240425	105000	250916610	8950	8950	8950	8950	0
601	20240425	104900	250916610	8950	8950	8950	8950	0
602	20240425	104800	250916610	8950	8950	8950	8950	0
603	20240425	104700	250916610	8950	8950	8950	8950	0
604	20240425	104600	250916610	8950	8950	8950	8950	0
605	20240425	104500	250916610	8950	8950	8950	8950	60
606	20240425	104400	250379610	8960	8960	8960	8960	100
607	20240425	104300	249483610	8950	8950	8950	8950	40
608	20240425	104200	249125610	8940	8940	8940	8940	2
609	20240425	104100	249107730	8950	8950	8950	8950	100
610	20240425	104000	248212730	8940	8940	8940	8940	0
611	20240425	103900	248212730	8940	8940	8940	8940	11
612	20240425	103800	248114390	8940	8940	8940	8940	100
613	20240425	103700	247220390	8930	8930	8930	8930	0
614	20240425	103600	247220390	8930	8930	8930	8930	0
615	20240425	103500	247220390	8930	8930	8930	8930	0
616	20240425	103400	247220390	8930	8930	8930	8930	0
617	20240425	103300	247220390	8930	8930	8930	8930	0
618	20240425	103200	247220390	8930	8930	8930	8930	175
619	20240425	103100	245657640	8930	8930	8930	8930	0
620	20240425	103000	245657640	8930	8930	8930	8930	100
621	20240425	102900	244764640	8920	8920	8920	8920	0
622	20240425	102800	244764640	8920	8920	8920	8920	50
623	20240425	102700	244318640	8920	8920	8920	8920	20
624	20240425	102600	244140240	8920	8920	8920	8920	0
625	20240425	102500	244140240	8920	8920	8920	8920	0
626	20240425	102400	244140240	8920	8930	8930	8920	24
627	20240425	102300	243926120	8930	8930	8930	8930	250
628	20240425	102200	241693620	8940	8940	8940	8940	107
629	20240425	102100	240737040	8970	8970	8970	8970	0
630	20240425	102000	240737040	8970	8970	8970	8970	0
631	20240425	101900	240737040	8970	8970	8970	8970	1
632	20240425	101800	240728070	8960	8940	8960	8940	25
633	20240425	101700	240504270	8950	8980	8980	8950	294
634	20240425	101600	237872010	8980	8980	8980	8980	0
635	20240425	101500	237872010	8980	8950	8980	8950	221
636	20240425	101400	235891660	8990	8990	8990	8990	0
637	20240425	101300	235891660	8990	8990	8990	8990	0
638	20240425	101200	235891660	8990	8990	8990	8990	0
639	20240425	101100	235891660	8990	8990	8990	8990	0
640	20240425	101000	235891660	8990	8990	8990	8990	1
641	20240425	100900	235882670	8940	8940	8940	8940	10
642	20240425	100800	235793270	8940	8950	8950	8940	563
643	20240425	100700	230756460	8950	8950	8950	8950	25
644	20240425	100600	230532710	8950	8950	8950	8950	202
645	20240425	100500	228724810	8950	8950	8950	8950	2
646	20240425	100400	228706910	9000	8950	9000	8950	831
647	20240425	100300	221240610	8950	8950	8950	8950	457
648	20240425	100200	217150460	8960	8960	8960	8960	0
649	20240425	100100	217150460	8960	8990	8990	8960	31
650	20240425	100000	216871800	8980	8980	8980	8970	135
651	20240425	095900	215659800	8980	8980	8980	8980	226
652	20240425	095800	213630320	8980	8980	8980	8980	6
653	20240425	095700	213576440	8980	8980	8980	8980	5
654	20240425	095600	213531540	8980	8980	8980	8950	55
655	20240425	095500	213039080	8980	8960	8980	8960	22
656	20240425	095400	212841940	8960	8980	8980	8960	874
657	20240425	095300	205005790	8990	8990	8990	8990	100
658	20240425	095200	204106790	8990	8990	8990	8990	53
659	20240425	095100	203630320	9000	9000	9000	9000	30
660	20240425	095000	203360320	9000	8990	9000	8990	154
661	20240425	094900	201975720	8990	8990	8990	8990	7
662	20240425	094800	201912790	9000	9000	9000	9000	557
663	20240425	094700	196899790	9010	8970	9010	8970	11
664	20240425	094600	196801080	9000	9010	9010	9000	534
665	20240425	094500	191993350	9000	9000	9010	9000	352
666	20240425	094400	188824850	9000	8990	9000	8990	1141
667	20240425	094300	178562240	8980	8980	8980	8980	0
668	20240425	094200	178562240	8980	8980	8980	8980	2
669	20240425	094100	178544280	8990	8980	8990	8980	10
670	20240425	094000	178454400	8990	8960	8990	8950	35
671	20240425	093900	178140720	8960	9000	9000	8960	143
672	20240425	093800	176855880	9000	8990	9000	8990	200
673	20240425	093700	175056880	8980	8980	8980	8980	48
674	20240425	093600	174625840	8980	9000	9000	8970	698
675	20240425	093500	168347700	8980	8990	8990	8980	349
676	20240425	093400	165212440	9000	8930	9000	8930	3375
677	20240425	093300	134910590	8930	8930	8930	8930	130
678	20240425	093200	133749690	8950	8950	8950	8950	7
679	20240425	093100	133687040	8950	8950	8950	8950	54
680	20240425	093000	133203740	8960	8950	8960	8950	1015
681	20240425	092900	124119390	8950	8910	8950	8910	1169
682	20240425	092800	113676160	8900	8880	8900	8880	2396
683	20240425	092700	92356990	8860	8860	8860	8860	1
684	20240425	092600	92348130	8860	8860	8860	8860	0
685	20240425	092500	92348130	8860	8860	8860	8860	300
686	20240425	092400	89690130	8890	8890	8900	8890	1340
687	20240425	092300	77767680	8890	8890	8890	8890	0
688	20240425	092200	77767680	8890	8890	8890	8890	300
689	20240425	092100	75100680	8890	8890	8890	8890	0
690	20240425	092000	75100680	8890	8890	8890	8890	1
691	20240425	091900	75091790	8880	8880	8880	8880	20
692	20240425	091800	74914190	8880	8870	8890	8840	325
693	20240425	091700	72036000	8890	8890	8890	8890	1
694	20240425	091600	72027110	8880	8900	8900	8880	396
695	20240425	091500	68502970	8890	8890	8900	8890	570
696	20240425	091400	63435170	8890	8850	8900	8850	1402
697	20240425	091300	50991970	8840	8840	8840	8840	182
698	20240425	091200	49383090	8830	8830	8830	8830	0
699	20240425	091100	49383090	8830	8830	8830	8830	102
700	20240425	091000	48482430	8850	8850	8850	8850	10
701	20240425	090900	48393930	8850	8830	8850	8830	1888
702	20240425	090800	31706340	8800	8800	8800	8800	15
703	20240425	090700	31574340	8830	8830	8830	8800	350
704	20240425	090600	28489840	8820	8820	8820	8820	0
705	20240425	090500	28489840	8820	8820	8820	8820	19
706	20240425	090400	28322260	8830	8830	8840	8830	167
707	20240425	090300	26847540	8830	8830	8830	8830	15
708	20240425	090200	26715090	8830	8780	8830	8780	279
709	20240425	090100	24256370	8790	8750	8790	8750	50
710	20240425	090000	23818440	8760	8760	8760	8760	301