KissMeData/309930/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	211000	154379230	2920	2920	2920	2920	3361
3	20240425	210900	154379230	2920	2920	2920	2920	0
4	20240425	210800	154379230	2920	2920	2920	2920	0
5	20240425	210700	154379230	2920	2920	2920	2920	0
6	20240425	210600	154379230	2920	2920	2920	2920	0
7	20240425	210500	154379230	2920	2920	2920	2920	0
8	20240425	210400	154379230	2920	2920	2920	2920	0
9	20240425	210300	154379230	2920	2920	2920	2920	0
10	20240425	210200	154379230	2920	2920	2920	2920	0
11	20240425	210100	154379230	2920	2920	2920	2920	0
12	20240425	210000	154379230	2920	2920	2920	2920	0
13	20240425	205900	154379230	2920	2920	2920	2920	0
14	20240425	205800	154379230	2920	2920	2920	2920	0
15	20240425	205700	154379230	2920	2920	2920	2920	0
16	20240425	205600	154379230	2920	2920	2920	2920	0
17	20240425	205500	154379230	2920	2920	2920	2920	0
18	20240425	205400	154379230	2920	2920	2920	2920	0
19	20240425	205300	154379230	2920	2920	2920	2920	0
20	20240425	205200	154379230	2920	2920	2920	2920	0
21	20240425	205100	154379230	2920	2920	2920	2920	0
22	20240425	205000	154379230	2920	2920	2920	2920	0
23	20240425	204900	154379230	2920	2920	2920	2920	0
24	20240425	204800	154379230	2920	2920	2920	2920	0
25	20240425	204700	154379230	2920	2920	2920	2920	0
26	20240425	204600	154379230	2920	2920	2920	2920	0
27	20240425	204500	154379230	2920	2920	2920	2920	0
28	20240425	204400	154379230	2920	2920	2920	2920	0
29	20240425	204300	154379230	2920	2920	2920	2920	0
30	20240425	204200	154379230	2920	2920	2920	2920	0
31	20240425	204100	154379230	2920	2920	2920	2920	0
32	20240425	204000	154379230	2920	2920	2920	2920	3361
33	20240425	203900	154379230	2920	2920	2920	2920	0
34	20240425	203800	154379230	2920	2920	2920	2920	0
35	20240425	203700	154379230	2920	2920	2920	2920	0
36	20240425	203600	154379230	2920	2920	2920	2920	0
37	20240425	203500	154379230	2920	2920	2920	2920	0
38	20240425	203400	154379230	2920	2920	2920	2920	0
39	20240425	203300	154379230	2920	2920	2920	2920	0
40	20240425	203200	154379230	2920	2920	2920	2920	0
41	20240425	203100	154379230	2920	2920	2920	2920	0
42	20240425	203000	154379230	2920	2920	2920	2920	0
43	20240425	202900	154379230	2920	2920	2920	2920	0
44	20240425	202800	154379230	2920	2920	2920	2920	0
45	20240425	202700	154379230	2920	2920	2920	2920	0
46	20240425	202600	154379230	2920	2920	2920	2920	0
47	20240425	202500	154379230	2920	2920	2920	2920	0
48	20240425	202400	154379230	2920	2920	2920	2920	0
49	20240425	202300	154379230	2920	2920	2920	2920	0
50	20240425	202200	154379230	2920	2920	2920	2920	0
51	20240425	202100	154379230	2920	2920	2920	2920	0
52	20240425	202000	154379230	2920	2920	2920	2920	0
53	20240425	201900	154379230	2920	2920	2920	2920	0
54	20240425	201800	154379230	2920	2920	2920	2920	0
55	20240425	201700	154379230	2920	2920	2920	2920	0
56	20240425	201600	154379230	2920	2920	2920	2920	0
57	20240425	201500	154379230	2920	2920	2920	2920	0
58	20240425	201400	154379230	2920	2920	2920	2920	0
59	20240425	201300	154379230	2920	2920	2920	2920	0
60	20240425	201200	154379230	2920	2920	2920	2920	0
61	20240425	201100	154379230	2920	2920	2920	2920	0
62	20240425	201000	154379230	2920	2920	2920	2920	3361
63	20240425	200900	154379230	2920	2920	2920	2920	0
64	20240425	200800	154379230	2920	2920	2920	2920	0
65	20240425	200700	154379230	2920	2920	2920	2920	0
66	20240425	200600	154379230	2920	2920	2920	2920	0
67	20240425	200500	154379230	2920	2920	2920	2920	0
68	20240425	200400	154379230	2920	2920	2920	2920	0
69	20240425	200300	154379230	2920	2920	2920	2920	0
70	20240425	200200	154379230	2920	2920	2920	2920	0
71	20240425	200100	154379230	2920	2920	2920	2920	0
72	20240425	200000	154379230	2920	2920	2920	2920	0
73	20240425	195900	154379230	2920	2920	2920	2920	0
74	20240425	195800	154379230	2920	2920	2920	2920	0
75	20240425	195700	154379230	2920	2920	2920	2920	0
76	20240425	195600	154379230	2920	2920	2920	2920	0
77	20240425	195500	154379230	2920	2920	2920	2920	0
78	20240425	195400	154379230	2920	2920	2920	2920	0
79	20240425	195300	154379230	2920	2920	2920	2920	0
80	20240425	195200	154379230	2920	2920	2920	2920	0
81	20240425	195100	154379230	2920	2920	2920	2920	0
82	20240425	195000	154379230	2920	2920	2920	2920	0
83	20240425	194900	154379230	2920	2920	2920	2920	0
84	20240425	194800	154379230	2920	2920	2920	2920	0
85	20240425	194700	154379230	2920	2920	2920	2920	0
86	20240425	194600	154379230	2920	2920	2920	2920	0
87	20240425	194500	154379230	2920	2920	2920	2920	0
88	20240425	194400	154379230	2920	2920	2920	2920	0
89	20240425	194300	154379230	2920	2920	2920	2920	0
90	20240425	194200	154379230	2920	2920	2920	2920	0
91	20240425	194100	154379230	2920	2920	2920	2920	0
92	20240425	194000	154379230	2920	2920	2920	2920	3361
93	20240425	193900	154379230	2920	2920	2920	2920	0
94	20240425	193800	154379230	2920	2920	2920	2920	0
95	20240425	193700	154379230	2920	2920	2920	2920	0
96	20240425	193600	154379230	2920	2920	2920	2920	0
97	20240425	193500	154379230	2920	2920	2920	2920	0
98	20240425	193400	154379230	2920	2920	2920	2920	0
99	20240425	193300	154379230	2920	2920	2920	2920	0
100	20240425	193200	154379230	2920	2920	2920	2920	0
101	20240425	193100	154379230	2920	2920	2920	2920	0
102	20240425	193000	154379230	2920	2920	2920	2920	0
103	20240425	192900	154379230	2920	2920	2920	2920	0
104	20240425	192800	154379230	2920	2920	2920	2920	0
105	20240425	192700	154379230	2920	2920	2920	2920	0
106	20240425	192600	154379230	2920	2920	2920	2920	0
107	20240425	192500	154379230	2920	2920	2920	2920	0
108	20240425	192400	154379230	2920	2920	2920	2920	0
109	20240425	192300	154379230	2920	2920	2920	2920	0
110	20240425	192200	154379230	2920	2920	2920	2920	0
111	20240425	192100	154379230	2920	2920	2920	2920	0
112	20240425	192000	154379230	2920	2920	2920	2920	0
113	20240425	191900	154379230	2920	2920	2920	2920	0
114	20240425	191800	154379230	2920	2920	2920	2920	0
115	20240425	191700	154379230	2920	2920	2920	2920	0
116	20240425	191600	154379230	2920	2920	2920	2920	0
117	20240425	191500	154379230	2920	2920	2920	2920	0
118	20240425	191400	154379230	2920	2920	2920	2920	0
119	20240425	191300	154379230	2920	2920	2920	2920	0
120	20240425	191200	154379230	2920	2920	2920	2920	0
121	20240425	191100	154379230	2920	2920	2920	2920	0
122	20240425	191000	154379230	2920	2920	2920	2920	3361
123	20240425	190900	154379230	2920	2920	2920	2920	0
124	20240425	190800	154379230	2920	2920	2920	2920	0
125	20240425	190700	154379230	2920	2920	2920	2920	0
126	20240425	190600	154379230	2920	2920	2920	2920	0
127	20240425	190500	154379230	2920	2920	2920	2920	0
128	20240425	190400	154379230	2920	2920	2920	2920	0
129	20240425	190300	154379230	2920	2920	2920	2920	0
130	20240425	190200	154379230	2920	2920	2920	2920	0
131	20240425	190100	154379230	2920	2920	2920	2920	0
132	20240425	190000	154379230	2920	2920	2920	2920	0
133	20240425	185900	154379230	2920	2920	2920	2920	0
134	20240425	185800	154379230	2920	2920	2920	2920	0
135	20240425	185700	154379230	2920	2920	2920	2920	0
136	20240425	185600	154379230	2920	2920	2920	2920	0
137	20240425	185500	154379230	2920	2920	2920	2920	0
138	20240425	185400	154379230	2920	2920	2920	2920	0
139	20240425	185300	154379230	2920	2920	2920	2920	0
140	20240425	185200	154379230	2920	2920	2920	2920	0
141	20240425	185100	154379230	2920	2920	2920	2920	0
142	20240425	185000	154379230	2920	2920	2920	2920	0
143	20240425	184900	154379230	2920	2920	2920	2920	0
144	20240425	184800	154379230	2920	2920	2920	2920	0
145	20240425	184700	154379230	2920	2920	2920	2920	0
146	20240425	184600	154379230	2920	2920	2920	2920	0
147	20240425	184500	154379230	2920	2920	2920	2920	0
148	20240425	184400	154379230	2920	2920	2920	2920	0
149	20240425	184300	154379230	2920	2920	2920	2920	0
150	20240425	184200	154379230	2920	2920	2920	2920	0
151	20240425	184100	154379230	2920	2920	2920	2920	0
152	20240425	184000	154379230	2920	2920	2920	2920	3361
153	20240425	183900	154379230	2920	2920	2920	2920	0
154	20240425	183800	154379230	2920	2920	2920	2920	0
155	20240425	183700	154379230	2920	2920	2920	2920	0
156	20240425	183600	154379230	2920	2920	2920	2920	0
157	20240425	183500	154379230	2920	2920	2920	2920	0
158	20240425	183400	154379230	2920	2920	2920	2920	0
159	20240425	183300	154379230	2920	2920	2920	2920	0
160	20240425	183200	154379230	2920	2920	2920	2920	0
161	20240425	183100	154379230	2920	2920	2920	2920	0
162	20240425	183000	154379230	2920	2920	2920	2920	0
163	20240425	182900	154379230	2920	2920	2920	2920	0
164	20240425	182800	154379230	2920	2920	2920	2920	0
165	20240425	182700	154379230	2920	2920	2920	2920	0
166	20240425	182600	154379230	2920	2920	2920	2920	0
167	20240425	182500	154379230	2920	2920	2920	2920	0
168	20240425	182400	154379230	2920	2920	2920	2920	0
169	20240425	182300	154379230	2920	2920	2920	2920	0
170	20240425	182200	154379230	2920	2920	2920	2920	0
171	20240425	182100	154379230	2920	2920	2920	2920	0
172	20240425	182000	154379230	2920	2920	2920	2920	0
173	20240425	181900	154379230	2920	2920	2920	2920	0
174	20240425	181800	154379230	2920	2920	2920	2920	0
175	20240425	181700	154379230	2920	2920	2920	2920	0
176	20240425	181600	154379230	2920	2920	2920	2920	0
177	20240425	181500	154379230	2920	2920	2920	2920	0
178	20240425	181400	154379230	2920	2920	2920	2920	0
179	20240425	181300	154379230	2920	2920	2920	2920	0
180	20240425	181200	154379230	2920	2920	2920	2920	0
181	20240425	181100	154379230	2920	2920	2920	2920	0
182	20240425	181000	154379230	2920	2920	2920	2920	3361
183	20240425	180900	154379230	2920	2920	2920	2920	0
184	20240425	180800	154379230	2920	2920	2920	2920	0
185	20240425	180700	154379230	2920	2920	2920	2920	0
186	20240425	180600	154379230	2920	2920	2920	2920	0
187	20240425	180500	154379230	2920	2920	2920	2920	0
188	20240425	180400	154379230	2920	2920	2920	2920	0
189	20240425	180300	154379230	2920	2920	2920	2920	0
190	20240425	180200	154379230	2920	2920	2920	2920	0
191	20240425	180100	154379230	2920	2920	2920	2920	0
192	20240425	180000	154379230	2920	2920	2920	2920	0
193	20240425	175900	154379230	2920	2920	2920	2920	0
194	20240425	175800	154379230	2920	2920	2920	2920	0
195	20240425	175700	154379230	2920	2920	2920	2920	0
196	20240425	175600	154379230	2920	2920	2920	2920	0
197	20240425	175500	154379230	2920	2920	2920	2920	0
198	20240425	175400	154379230	2920	2920	2920	2920	0
199	20240425	175300	154379230	2920	2920	2920	2920	0
200	20240425	175200	154379230	2920	2920	2920	2920	0
201	20240425	175100	154379230	2920	2920	2920	2920	0
202	20240425	175000	154379230	2920	2920	2920	2920	0
203	20240425	174900	154379230	2920	2920	2920	2920	0
204	20240425	174800	154379230	2920	2920	2920	2920	0
205	20240425	174700	154379230	2920	2920	2920	2920	0
206	20240425	174600	154379230	2920	2920	2920	2920	0
207	20240425	174500	154379230	2920	2920	2920	2920	0
208	20240425	174400	154379230	2920	2920	2920	2920	0
209	20240425	174300	154379230	2920	2920	2920	2920	0
210	20240425	174200	154379230	2920	2920	2920	2920	0
211	20240425	174100	154379230	2920	2920	2920	2920	0
212	20240425	174000	154379230	2920	2920	2920	2920	3361
213	20240425	173900	154379230	2920	2920	2920	2920	0
214	20240425	173800	154379230	2920	2920	2920	2920	0
215	20240425	173700	154379230	2920	2920	2920	2920	0
216	20240425	173600	154379230	2920	2920	2920	2920	0
217	20240425	173500	154379230	2920	2920	2920	2920	0
218	20240425	173400	154379230	2920	2920	2920	2920	0
219	20240425	173300	154379230	2920	2920	2920	2920	0
220	20240425	173200	154379230	2920	2920	2920	2920	0
221	20240425	173100	154379230	2920	2920	2920	2920	0
222	20240425	173000	154379230	2920	2920	2920	2920	0
223	20240425	172900	154379230	2920	2920	2920	2920	0
224	20240425	172800	154379230	2920	2920	2920	2920	0
225	20240425	172700	154379230	2920	2920	2920	2920	0
226	20240425	172600	154379230	2920	2920	2920	2920	0
227	20240425	172500	154379230	2920	2920	2920	2920	0
228	20240425	172400	154379230	2920	2920	2920	2920	0
229	20240425	172300	154379230	2920	2920	2920	2920	0
230	20240425	172200	154379230	2920	2920	2920	2920	0
231	20240425	172100	154379230	2920	2920	2920	2920	0
232	20240425	172000	154379230	2920	2920	2920	2920	0
233	20240425	171900	154379230	2920	2920	2920	2920	0
234	20240425	171800	154379230	2920	2920	2920	2920	0
235	20240425	171700	154379230	2920	2920	2920	2920	0
236	20240425	171600	154379230	2920	2920	2920	2920	0
237	20240425	171500	154379230	2920	2920	2920	2920	0
238	20240425	171400	154379230	2920	2920	2920	2920	0
239	20240425	171300	154379230	2920	2920	2920	2920	0
240	20240425	171200	154379230	2920	2920	2920	2920	0
241	20240425	171100	154379230	2920	2920	2920	2920	0
242	20240425	171000	154379230	2920	2920	2920	2920	3361
243	20240425	170900	154379230	2920	2920	2920	2920	0
244	20240425	170800	154379230	2920	2920	2920	2920	0
245	20240425	170700	154379230	2920	2920	2920	2920	0
246	20240425	170600	154379230	2920	2920	2920	2920	0
247	20240425	170500	154379230	2920	2920	2920	2920	0
248	20240425	170400	154379230	2920	2920	2920	2920	0
249	20240425	170300	154379230	2920	2920	2920	2920	0
250	20240425	170200	154379230	2920	2920	2920	2920	0
251	20240425	170100	154379230	2920	2920	2920	2920	0
252	20240425	170000	154379230	2920	2920	2920	2920	0
253	20240425	165900	154379230	2920	2920	2920	2920	0
254	20240425	165800	154379230	2920	2920	2920	2920	0
255	20240425	165700	154379230	2920	2920	2920	2920	0
256	20240425	165600	154379230	2920	2920	2920	2920	0
257	20240425	165500	154379230	2920	2920	2920	2920	0
258	20240425	165400	154379230	2920	2920	2920	2920	0
259	20240425	165300	154379230	2920	2920	2920	2920	0
260	20240425	165200	154379230	2920	2920	2920	2920	0
261	20240425	165100	154379230	2920	2920	2920	2920	0
262	20240425	165000	154379230	2920	2920	2920	2920	0
263	20240425	164900	154379230	2920	2920	2920	2920	0
264	20240425	164800	154379230	2920	2920	2920	2920	0
265	20240425	164700	154379230	2920	2920	2920	2920	0
266	20240425	164600	154379230	2920	2920	2920	2920	0
267	20240425	164500	154379230	2920	2920	2920	2920	0
268	20240425	164400	154379230	2920	2920	2920	2920	0
269	20240425	164300	154379230	2920	2920	2920	2920	0
270	20240425	164200	154379230	2920	2920	2920	2920	0
271	20240425	164100	154379230	2920	2920	2920	2920	0
272	20240425	164000	154379230	2920	2920	2920	2920	3361
273	20240425	163900	154379230	2920	2920	2920	2920	0
274	20240425	163800	154379230	2920	2920	2920	2920	0
275	20240425	163700	154379230	2920	2920	2920	2920	0
276	20240425	163600	154379230	2920	2920	2920	2920	0
277	20240425	163500	154379230	2920	2920	2920	2920	0
278	20240425	163400	154379230	2920	2920	2920	2920	0
279	20240425	163300	154379230	2920	2920	2920	2920	0
280	20240425	163200	154379230	2920	2920	2920	2920	0
281	20240425	163100	154379230	2920	2920	2920	2920	0
282	20240425	163000	154379230	2920	2920	2920	2920	0
283	20240425	162900	154379230	2920	2920	2920	2920	0
284	20240425	162800	154379230	2920	2920	2920	2920	0
285	20240425	162700	154379230	2920	2920	2920	2920	0
286	20240425	162600	154379230	2920	2920	2920	2920	0
287	20240425	162500	154379230	2920	2920	2920	2920	0
288	20240425	162400	154379230	2920	2920	2920	2920	0
289	20240425	162300	154379230	2920	2920	2920	2920	0
290	20240425	162200	154379230	2920	2920	2920	2920	0
291	20240425	162100	154379230	2920	2920	2920	2920	0
292	20240425	162000	154379230	2920	2920	2920	2920	0
293	20240425	161900	154379230	2920	2920	2920	2920	0
294	20240425	161800	154379230	2920	2920	2920	2920	0
295	20240425	161700	154379230	2920	2920	2920	2920	0
296	20240425	161600	154379230	2920	2920	2920	2920	0
297	20240425	161500	154379230	2920	2920	2920	2920	0
298	20240425	161400	154379230	2920	2920	2920	2920	0
299	20240425	161300	154379230	2920	2920	2920	2920	0
300	20240425	161200	154379230	2920	2920	2920	2920	0
301	20240425	161100	154379230	2920	2920	2920	2920	0
302	20240425	161000	154379230	2920	2920	2920	2920	3361
303	20240425	160900	154379230	2920	2920	2920	2920	0
304	20240425	160800	154379230	2920	2920	2920	2920	0
305	20240425	160700	154379230	2920	2920	2920	2920	0
306	20240425	160600	154379230	2920	2920	2920	2920	0
307	20240425	160500	154379230	2920	2920	2920	2920	0
308	20240425	160400	154379230	2920	2920	2920	2920	0
309	20240425	160300	154379230	2920	2920	2920	2920	0
310	20240425	160200	154379230	2920	2920	2920	2920	0
311	20240425	160100	154379230	2920	2920	2920	2920	0
312	20240425	160000	154379230	2920	2920	2920	2920	0
313	20240425	155900	154379230	2920	2920	2920	2920	0
314	20240425	155800	154379230	2920	2920	2920	2920	0
315	20240425	155700	154379230	2920	2920	2920	2920	0
316	20240425	155600	154379230	2920	2920	2920	2920	0
317	20240425	155500	154379230	2920	2920	2920	2920	0
318	20240425	155400	154379230	2920	2920	2920	2920	0
319	20240425	155300	154379230	2920	2920	2920	2920	0
320	20240425	155200	154379230	2920	2920	2920	2920	0
321	20240425	155100	154379230	2920	2920	2920	2920	0
322	20240425	155000	154379230	2920	2920	2920	2920	0
323	20240425	154900	154379230	2920	2920	2920	2920	0
324	20240425	154800	154379230	2920	2920	2920	2920	0
325	20240425	154700	154379230	2920	2920	2920	2920	0
326	20240425	154600	154379230	2920	2920	2920	2920	0
327	20240425	154500	154379230	2920	2920	2920	2920	0
328	20240425	154400	154379230	2920	2920	2920	2920	0
329	20240425	154300	154379230	2920	2920	2920	2920	0
330	20240425	154200	154379230	2920	2920	2920	2920	0
331	20240425	154100	154379230	2920	2920	2920	2920	0
332	20240425	154000	154379230	2920	2920	2920	2920	3361
333	20240425	153900	154379230	2920	2920	2920	2920	0
334	20240425	153800	154379230	2920	2920	2920	2920	0
335	20240425	153700	154379230	2920	2920	2920	2920	0
336	20240425	153600	154379230	2920	2920	2920	2920	0
337	20240425	153500	154379230	2920	2920	2920	2920	0
338	20240425	153400	154379230	2920	2920	2920	2920	0
339	20240425	153300	154379230	2920	2920	2920	2920	0
340	20240425	153200	154379230	2920	2920	2920	2920	0
341	20240425	153100	154379230	2920	2920	2920	2920	0
342	20240425	153000	154379230	2920	2920	2920	2920	3361
343	20240425	152900	144565110	2895	2895	2895	2895	0
344	20240425	152800	144565110	2895	2895	2895	2895	0
345	20240425	152700	144565110	2895	2895	2895	2895	0
346	20240425	152600	144565110	2895	2895	2895	2895	0
347	20240425	152500	144565110	2895	2895	2895	2895	0
348	20240425	152400	144565110	2895	2895	2895	2895	0
349	20240425	152300	144565110	2895	2895	2895	2895	0
350	20240425	152200	144565110	2895	2895	2895	2895	0
351	20240425	152100	144565110	2895	2895	2895	2895	0
352	20240425	152000	144565110	2895	2895	2895	2895	0
353	20240425	151900	144565110	2895	2910	2915	2895	2240
354	20240425	151800	138047735	2895	2900	2900	2895	934
355	20240425	151700	135339305	2910	2910	2910	2910	1
356	20240425	151600	135336395	2890	2890	2890	2890	0
357	20240425	151500	135336395	2890	2895	2895	2890	1500
358	20240425	151400	130999985	2915	2915	2915	2915	0
359	20240425	151300	130999985	2915	2915	2915	2915	900
360	20240425	151200	128376485	2915	2915	2915	2915	0
361	20240425	151100	128376485	2915	2915	2915	2915	1
362	20240425	151000	128373570	2895	2895	2895	2895	600
363	20240425	150900	126636570	2915	2915	2915	2915	0
364	20240425	150800	126636570	2915	2915	2915	2915	0
365	20240425	150700	126636570	2915	2915	2915	2915	0
366	20240425	150600	126636570	2915	2915	2915	2915	0
367	20240425	150500	126636570	2915	2915	2915	2915	0
368	20240425	150400	126636570	2915	2915	2915	2915	0
369	20240425	150300	126636570	2915	2910	2915	2910	1690
370	20240425	150200	121710745	2910	2905	2910	2905	3500
371	20240425	150100	111525895	2910	2910	2910	2910	0
372	20240425	150000	111525895	2910	2910	2910	2910	0
373	20240425	145900	111525895	2910	2910	2910	2910	0
374	20240425	145800	111525895	2910	2910	2910	2910	0
375	20240425	145700	111525895	2910	2910	2910	2910	0
376	20240425	145600	111525895	2910	2910	2910	2910	1
377	20240425	145500	111522985	2890	2910	2910	2890	916
378	20240425	145400	108857845	2910	2910	2910	2910	0
379	20240425	145300	108857845	2910	2910	2910	2910	0
380	20240425	145200	108857845	2910	2910	2910	2890	510
381	20240425	145100	107383600	2895	2895	2895	2895	10
382	20240425	145000	107354650	2915	2915	2915	2915	0
383	20240425	144900	107354650	2915	2915	2915	2915	0
384	20240425	144800	107354650	2915	2915	2915	2915	0
385	20240425	144700	107354650	2915	2900	2915	2895	301
386	20240425	144600	106482830	2900	2900	2900	2900	800
387	20240425	144500	104162830	2915	2915	2915	2915	1
388	20240425	144400	104159915	2915	2915	2915	2915	0
389	20240425	144300	104159915	2915	2915	2915	2915	0
390	20240425	144200	104159915	2915	2915	2915	2915	0
391	20240425	144100	104159915	2915	2915	2915	2915	1
392	20240425	144000	104157000	2910	2910	2910	2910	0
393	20240425	143900	104157000	2910	2910	2910	2910	0
394	20240425	143800	104157000	2910	2910	2910	2910	2100
395	20240425	143700	98046000	2910	2910	2910	2910	0
396	20240425	143600	98046000	2910	2910	2910	2910	0
397	20240425	143500	98046000	2910	2910	2910	2910	0
398	20240425	143400	98046000	2910	2910	2910	2910	0
399	20240425	143300	98046000	2910	2910	2910	2910	0
400	20240425	143200	98046000	2910	2910	2910	2910	0
401	20240425	143100	98046000	2910	2910	2910	2910	0
402	20240425	143000	98046000	2910	2910	2910	2910	84
403	20240425	142900	97801560	2910	2910	2910	2910	0
404	20240425	142800	97801560	2910	2910	2910	2910	0
405	20240425	142700	97801560	2910	2910	2910	2910	0
406	20240425	142600	97801560	2910	2910	2910	2910	111
407	20240425	142500	97478550	2910	2910	2910	2910	118
408	20240425	142400	97135170	2910	2910	2910	2910	0
409	20240425	142300	97135170	2910	2895	2910	2895	396
410	20240425	142200	95984535	2895	2895	2895	2895	0
411	20240425	142100	95984535	2895	2895	2895	2895	0
412	20240425	142000	95984535	2895	2895	2895	2895	55
413	20240425	141900	95825310	2895	2895	2895	2895	0
414	20240425	141800	95825310	2895	2895	2895	2895	0
415	20240425	141700	95825310	2895	2895	2895	2895	0
416	20240425	141600	95825310	2895	2895	2895	2895	214
417	20240425	141500	95205780	2895	2895	2895	2895	0
418	20240425	141400	95205780	2895	2895	2895	2895	0
419	20240425	141300	95205780	2895	2895	2895	2895	0
420	20240425	141200	95205780	2895	2880	2895	2880	301
421	20240425	141100	94338885	2905	2905	2905	2905	0
422	20240425	141000	94338885	2905	2905	2905	2905	0
423	20240425	140900	94338885	2905	2905	2905	2905	0
424	20240425	140800	94338885	2905	2905	2905	2905	0
425	20240425	140700	94338885	2905	2905	2905	2905	0
426	20240425	140600	94338885	2905	2905	2905	2905	0
427	20240425	140500	94338885	2905	2905	2905	2905	0
428	20240425	140400	94338885	2905	2905	2905	2905	649
429	20240425	140300	92453540	2915	2915	2915	2915	0
430	20240425	140200	92453540	2915	2915	2915	2915	1
431	20240425	140100	92450625	2905	2905	2905	2905	0
432	20240425	140000	92450625	2905	2905	2905	2905	1000
433	20240425	135900	89545625	2905	2905	2905	2905	0
434	20240425	135800	89545625	2905	2905	2905	2905	0
435	20240425	135700	89545625	2905	2905	2905	2905	1
436	20240425	135600	89542720	2890	2890	2890	2890	0
437	20240425	135500	89542720	2890	2890	2890	2890	0
438	20240425	135400	89542720	2890	2890	2890	2890	0
439	20240425	135300	89542720	2890	2890	2890	2890	0
440	20240425	135200	89542720	2890	2890	2890	2890	0
441	20240425	135100	89542720	2890	2890	2890	2890	0
442	20240425	135000	89542720	2890	2890	2890	2890	0
443	20240425	134900	89542720	2890	2890	2890	2890	0
444	20240425	134800	89542720	2890	2890	2890	2890	0
445	20240425	134700	89542720	2890	2890	2890	2890	0
446	20240425	134600	89542720	2890	2890	2890	2890	883
447	20240425	134500	86990850	2905	2905	2905	2905	0
448	20240425	134400	86990850	2905	2895	2905	2895	201
449	20240425	134300	86408945	2895	2895	2895	2895	1
450	20240425	134200	86406050	2885	2885	2885	2885	0
451	20240425	134100	86406050	2885	2885	2885	2885	250
452	20240425	134000	85684800	2910	2910	2910	2910	0
453	20240425	133900	85684800	2910	2910	2910	2910	0
454	20240425	133800	85684800	2910	2910	2910	2910	1
455	20240425	133700	85681890	2890	2890	2890	2890	0
456	20240425	133600	85681890	2890	2890	2890	2890	0
457	20240425	133500	85681890	2890	2890	2890	2890	0
458	20240425	133400	85681890	2890	2890	2890	2890	0
459	20240425	133300	85681890	2890	2890	2890	2890	200
460	20240425	133200	85103890	2915	2915	2915	2915	0
461	20240425	133100	85103890	2915	2915	2915	2915	0
462	20240425	133000	85103890	2915	2915	2915	2915	32
463	20240425	132900	85010610	2915	2915	2915	2915	0
464	20240425	132800	85010610	2915	2915	2915	2915	0
465	20240425	132700	85010610	2915	2890	2915	2890	484
466	20240425	132600	83611825	2920	2920	2920	2920	0
467	20240425	132500	83611825	2920	2900	2920	2900	2817
468	20240425	132400	75427505	2895	2885	2895	2885	555
469	20240425	132300	73821330	2875	2875	2875	2875	0
470	20240425	132200	73821330	2875	2875	2875	2875	20
471	20240425	132100	73763830	2885	2885	2885	2885	0
472	20240425	132000	73763830	2885	2885	2885	2885	0
473	20240425	131900	73763830	2885	2885	2885	2885	0
474	20240425	131800	73763830	2885	2885	2885	2885	0
475	20240425	131700	73763830	2885	2885	2885	2885	0
476	20240425	131600	73763830	2885	2885	2885	2885	0
477	20240425	131500	73763830	2885	2885	2885	2885	10
478	20240425	131400	73734980	2885	2885	2885	2885	0
479	20240425	131300	73734980	2885	2885	2885	2885	35
480	20240425	131200	73634005	2880	2880	2880	2880	0
481	20240425	131100	73634005	2880	2880	2880	2880	0
482	20240425	131000	73634005	2880	2880	2880	2880	0
483	20240425	130900	73634005	2880	2880	2880	2880	0
484	20240425	130800	73634005	2880	2880	2880	2880	0
485	20240425	130700	73634005	2880	2880	2880	2880	0
486	20240425	130600	73634005	2880	2880	2880	2880	0
487	20240425	130500	73634005	2880	2880	2880	2880	0
488	20240425	130400	73634005	2880	2880	2880	2880	0
489	20240425	130300	73634005	2880	2880	2880	2880	0
490	20240425	130200	73634005	2880	2880	2880	2880	0
491	20240425	130100	73634005	2880	2880	2880	2880	0
492	20240425	130000	73634005	2880	2880	2880	2880	0
493	20240425	125900	73634005	2880	2880	2880	2880	300
494	20240425	125800	72770005	2860	2860	2860	2860	0
495	20240425	125700	72770005	2860	2860	2860	2860	0
496	20240425	125600	72770005	2860	2860	2860	2860	0
497	20240425	125500	72770005	2860	2860	2860	2860	0
498	20240425	125400	72770005	2860	2860	2860	2860	0
499	20240425	125300	72770005	2860	2860	2860	2860	1
500	20240425	125200	72767145	2870	2870	2870	2870	0
501	20240425	125100	72767145	2870	2870	2870	2870	0
502	20240425	125000	72767145	2870	2870	2870	2870	0
503	20240425	124900	72767145	2870	2870	2870	2870	0
504	20240425	124800	72767145	2870	2870	2870	2870	0
505	20240425	124700	72767145	2870	2870	2870	2870	1
506	20240425	124600	72764275	2865	2865	2865	2865	0
507	20240425	124500	72764275	2865	2865	2865	2865	0
508	20240425	124400	72764275	2865	2865	2865	2865	0
509	20240425	124300	72764275	2865	2865	2865	2865	0
510	20240425	124200	72764275	2865	2865	2865	2865	128
511	20240425	124100	72397555	2855	2855	2855	2855	0
512	20240425	124000	72397555	2855	2855	2855	2855	0
513	20240425	123900	72397555	2855	2855	2855	2855	0
514	20240425	123800	72397555	2855	2855	2855	2855	0
515	20240425	123700	72397555	2855	2855	2855	2855	0
516	20240425	123600	72397555	2855	2855	2855	2855	0
517	20240425	123500	72397555	2855	2855	2855	2855	0
518	20240425	123400	72397555	2855	2855	2855	2855	0
519	20240425	123300	72397555	2855	2855	2855	2855	0
520	20240425	123200	72397555	2855	2855	2855	2855	0
521	20240425	123100	72397555	2855	2855	2855	2855	350
522	20240425	123000	71398305	2855	2855	2855	2855	0
523	20240425	122900	71398305	2855	2855	2855	2855	0
524	20240425	122800	71398305	2855	2855	2855	2855	182
525	20240425	122700	70878695	2855	2855	2855	2855	18
526	20240425	122600	70827305	2845	2845	2845	2845	0
527	20240425	122500	70827305	2845	2845	2845	2845	0
528	20240425	122400	70827305	2845	2845	2845	2845	0
529	20240425	122300	70827305	2845	2845	2845	2845	28
530	20240425	122200	70747645	2845	2845	2845	2845	0
531	20240425	122100	70747645	2845	2845	2845	2845	0
532	20240425	122000	70747645	2845	2845	2845	2845	0
533	20240425	121900	70747645	2845	2845	2845	2845	51
534	20240425	121800	70602550	2855	2855	2855	2855	0
535	20240425	121700	70602550	2855	2855	2855	2855	0
536	20240425	121600	70602550	2855	2855	2855	2855	0
537	20240425	121500	70602550	2855	2855	2855	2855	0
538	20240425	121400	70602550	2855	2855	2855	2855	0
539	20240425	121300	70602550	2855	2855	2855	2855	0
540	20240425	121200	70602550	2855	2855	2855	2855	0
541	20240425	121100	70602550	2855	2855	2855	2855	0
542	20240425	121000	70602550	2855	2855	2855	2855	2
543	20240425	120900	70596840	2850	2850	2850	2850	0
544	20240425	120800	70596840	2850	2850	2850	2850	0
545	20240425	120700	70596840	2850	2850	2850	2850	0
546	20240425	120600	70596840	2850	2850	2850	2850	0
547	20240425	120500	70596840	2850	2855	2855	2850	97
548	20240425	120400	70320385	2855	2855	2855	2855	0
549	20240425	120300	70320385	2855	2855	2855	2855	0
550	20240425	120200	70320385	2855	2855	2855	2855	0
551	20240425	120100	70320385	2855	2855	2855	2855	0
552	20240425	120000	70320385	2855	2855	2855	2855	0
553	20240425	115900	70320385	2855	2855	2855	2855	0
554	20240425	115800	70320385	2855	2855	2855	2855	0
555	20240425	115700	70320385	2855	2855	2855	2855	0
556	20240425	115600	70320385	2855	2855	2855	2855	0
557	20240425	115500	70320385	2855	2855	2855	2855	0
558	20240425	115400	70320385	2855	2855	2855	2855	0
559	20240425	115300	70320385	2855	2855	2855	2855	0
560	20240425	115200	70320385	2855	2855	2855	2855	0
561	20240425	115100	70320385	2855	2855	2855	2855	0
562	20240425	115000	70320385	2855	2855	2855	2855	0
563	20240425	114900	70320385	2855	2855	2855	2855	0
564	20240425	114800	70320385	2855	2855	2855	2855	12
565	20240425	114700	70286125	2855	2855	2855	2855	0
566	20240425	114600	70286125	2855	2855	2855	2855	0
567	20240425	114500	70286125	2855	2855	2855	2855	0
568	20240425	114400	70286125	2855	2855	2855	2855	0
569	20240425	114300	70286125	2855	2855	2855	2855	0
570	20240425	114200	70286125	2855	2855	2855	2855	0
571	20240425	114100	70286125	2855	2855	2855	2855	0
572	20240425	114000	70286125	2855	2855	2855	2855	0
573	20240425	113900	70286125	2855	2855	2855	2855	0
574	20240425	113800	70286125	2855	2855	2855	2855	0
575	20240425	113700	70286125	2855	2855	2855	2855	0
576	20240425	113600	70286125	2855	2855	2855	2855	0
577	20240425	113500	70286125	2855	2855	2855	2855	0
578	20240425	113400	70286125	2855	2855	2855	2855	0
579	20240425	113300	70286125	2855	2855	2855	2855	0
580	20240425	113200	70286125	2855	2855	2855	2855	0
581	20240425	113100	70286125	2855	2855	2855	2855	0
582	20240425	113000	70286125	2855	2855	2855	2855	0
583	20240425	112900	70286125	2855	2855	2855	2855	0
584	20240425	112800	70286125	2855	2855	2855	2855	0
585	20240425	112700	70286125	2855	2855	2855	2855	0
586	20240425	112600	70286125	2855	2855	2855	2855	0
587	20240425	112500	70286125	2855	2855	2855	2855	0
588	20240425	112400	70286125	2855	2855	2855	2855	0
589	20240425	112300	70286125	2855	2855	2855	2855	0
590	20240425	112200	70286125	2855	2855	2855	2855	0
591	20240425	112100	70286125	2855	2855	2855	2855	0
592	20240425	112000	70286125	2855	2855	2855	2855	0
593	20240425	111900	70286125	2855	2855	2855	2855	0
594	20240425	111800	70286125	2855	2855	2855	2855	0
595	20240425	111700	70286125	2855	2855	2855	2855	0
596	20240425	111600	70286125	2855	2855	2855	2855	0
597	20240425	111500	70286125	2855	2855	2855	2855	1
598	20240425	111400	70283270	2855	2855	2855	2855	0
599	20240425	111300	70283270	2855	2855	2855	2855	0
600	20240425	111200	70283270	2855	2855	2855	2855	0
601	20240425	111100	70283270	2855	2855	2855	2855	0
602	20240425	111000	70283270	2855	2855	2855	2855	0
603	20240425	110900	70283270	2855	2855	2855	2855	0
604	20240425	110800	70283270	2855	2855	2855	2855	0
605	20240425	110700	70283270	2855	2855	2855	2855	0
606	20240425	110600	70283270	2855	2855	2855	2855	0
607	20240425	110500	70283270	2855	2855	2855	2855	0
608	20240425	110400	70283270	2855	2855	2855	2855	0
609	20240425	110300	70283270	2855	2855	2855	2855	4
610	20240425	110200	70271850	2840	2845	2845	2840	108
611	20240425	110100	69964780	2875	2875	2875	2875	0
612	20240425	110000	69964780	2875	2865	2885	2865	300
613	20240425	105900	69103220	2865	2865	2865	2865	0
614	20240425	105800	69103220	2865	2865	2865	2865	90
615	20240425	105700	68845370	2885	2845	2890	2845	601
616	20240425	105600	67134745	2845	2830	2845	2830	367
617	20240425	105500	66096105	2830	2830	2830	2830	0
618	20240425	105400	66096105	2830	2830	2830	2830	0
619	20240425	105300	66096105	2830	2830	2830	2830	9
620	20240425	105200	66070635	2830	2830	2830	2830	0
621	20240425	105100	66070635	2830	2830	2830	2830	0
622	20240425	105000	66070635	2830	2830	2830	2830	0
623	20240425	104900	66070635	2830	2830	2830	2830	0
624	20240425	104800	66070635	2830	2830	2830	2830	0
625	20240425	104700	66070635	2830	2830	2830	2830	0
626	20240425	104600	66070635	2830	2830	2830	2830	0
627	20240425	104500	66070635	2830	2830	2830	2830	0
628	20240425	104400	66070635	2830	2830	2830	2830	0
629	20240425	104300	66070635	2830	2830	2830	2830	0
630	20240425	104200	66070635	2830	2830	2830	2830	0
631	20240425	104100	66070635	2830	2830	2830	2830	0
632	20240425	104000	66070635	2830	2830	2830	2830	0
633	20240425	103900	66070635	2830	2830	2830	2830	0
634	20240425	103800	66070635	2830	2830	2830	2830	0
635	20240425	103700	66070635	2830	2830	2830	2830	0
636	20240425	103600	66070635	2830	2830	2830	2830	0
637	20240425	103500	66070635	2830	2830	2830	2830	0
638	20240425	103400	66070635	2830	2830	2830	2830	0
639	20240425	103300	66070635	2830	2805	2830	2805	1010
640	20240425	103200	63228165	2805	2805	2805	2805	0
641	20240425	103100	63228165	2805	2805	2805	2805	290
642	20240425	103000	62414715	2800	2800	2800	2800	128
643	20240425	102900	62056315	2800	2800	2800	2800	1
644	20240425	102800	62053515	2785	2785	2785	2785	0
645	20240425	102700	62053515	2785	2785	2785	2785	0
646	20240425	102600	62053515	2785	2785	2785	2785	0
647	20240425	102500	62053515	2785	2785	2785	2785	0
648	20240425	102400	62053515	2785	2785	2785	2780	298
649	20240425	102300	61223615	2785	2790	2795	2785	2137
650	20240425	102200	55257945	2790	2790	2790	2790	9
651	20240425	102100	55232835	2795	2795	2795	2795	0
652	20240425	102000	55232835	2795	2795	2795	2795	2165
653	20240425	101900	49181660	2795	2795	2795	2795	0
654	20240425	101800	49181660	2795	2795	2795	2795	2157
655	20240425	101700	43152845	2795	2790	2795	2790	1669
656	20240425	101600	38488050	2785	2785	2785	2785	0
657	20240425	101500	38488050	2785	2785	2785	2785	0
658	20240425	101400	38488050	2785	2785	2785	2785	0
659	20240425	101300	38488050	2785	2785	2785	2785	0
660	20240425	101200	38488050	2785	2790	2790	2785	400
661	20240425	101100	37374035	2790	2790	2790	2790	0
662	20240425	101000	37374035	2790	2790	2790	2790	109
663	20240425	100900	37069925	2790	2790	2790	2790	0
664	20240425	100800	37069925	2790	2790	2790	2790	120
665	20240425	100700	36735125	2790	2835	2835	2790	5006
666	20240425	100600	22725970	2825	2825	2825	2825	0
667	20240425	100500	22725970	2825	2825	2825	2825	0
668	20240425	100400	22725970	2825	2825	2825	2825	0
669	20240425	100300	22725970	2825	2825	2825	2825	0
670	20240425	100200	22725970	2825	2825	2825	2825	3
671	20240425	100100	22717495	2825	2825	2825	2825	0
672	20240425	100000	22717495	2825	2825	2825	2825	0
673	20240425	095900	22717495	2825	2825	2825	2825	0
674	20240425	095800	22717495	2825	2825	2825	2825	0
675	20240425	095700	22717495	2825	2825	2825	2825	0
676	20240425	095600	22717495	2825	2820	2825	2820	122
677	20240425	095500	22372955	2810	2820	2820	2810	1200
678	20240425	095400	18997870	2820	2820	2820	2820	0
679	20240425	095300	18997870	2820	2820	2820	2820	18
680	20240425	095200	18947110	2820	2820	2820	2820	200
681	20240425	095100	18383110	2835	2835	2835	2835	0
682	20240425	095000	18383110	2835	2835	2835	2835	0
683	20240425	094900	18383110	2835	2835	2835	2835	0
684	20240425	094800	18383110	2835	2835	2835	2835	0
685	20240425	094700	18383110	2835	2835	2835	2835	0
686	20240425	094600	18383110	2835	2835	2835	2835	0
687	20240425	094500	18383110	2835	2835	2835	2835	0
688	20240425	094400	18383110	2835	2835	2835	2835	0
689	20240425	094300	18383110	2835	2820	2835	2820	2
690	20240425	094200	18377455	2810	2810	2810	2810	0
691	20240425	094100	18377455	2810	2810	2810	2810	0
692	20240425	094000	18377455	2810	2810	2810	2810	0
693	20240425	093900	18377455	2810	2810	2810	2810	0
694	20240425	093800	18377455	2810	2810	2810	2810	0
695	20240425	093700	18377455	2810	2810	2810	2810	0
696	20240425	093600	18377455	2810	2810	2810	2810	0
697	20240425	093500	18377455	2810	2810	2810	2810	0
698	20240425	093400	18377455	2810	2810	2810	2810	0
699	20240425	093300	18377455	2810	2810	2810	2810	50
700	20240425	093200	18236955	2805	2805	2805	2805	0
701	20240425	093100	18236955	2805	2805	2805	2805	0
702	20240425	093000	18236955	2805	2805	2805	2805	0
703	20240425	092900	18236955	2805	2805	2805	2805	0
704	20240425	092800	18236955	2805	2805	2805	2805	0
705	20240425	092700	18236955	2805	2810	2810	2805	272
706	20240425	092600	17472800	2815	2815	2815	2815	493
707	20240425	092500	16085005	2820	2825	2825	2820	489
708	20240425	092400	14705410	2825	2825	2825	2825	0
709	20240425	092300	14705410	2825	2825	2825	2825	0
710	20240425	092200	14705410	2825	2825	2825	2825	0
711	20240425	092100	14705410	2825	2825	2825	2825	0
712	20240425	092000	14705410	2825	2825	2825	2825	0
713	20240425	091900	14705410	2825	2825	2825	2825	77
714	20240425	091800	14487885	2825	2825	2825	2820	125
715	20240425	091700	14134855	2840	2840	2840	2840	0
716	20240425	091600	14134855	2840	2840	2840	2840	0
717	20240425	091500	14134855	2840	2840	2840	2840	3
718	20240425	091400	14126335	2840	2840	2840	2840	0
719	20240425	091300	14126335	2840	2840	2840	2840	0
720	20240425	091200	14126335	2840	2840	2840	2840	0
721	20240425	091100	14126335	2840	2840	2840	2840	1600
722	20240425	091000	9582335	2825	2825	2825	2825	100
723	20240425	090900	9299835	2825	2825	2825	2825	250
724	20240425	090800	8593585	2825	2825	2825	2825	10
725	20240425	090700	8565335	2835	2835	2835	2835	0
726	20240425	090600	8565335	2835	2855	2855	2835	890
727	20240425	090500	6036570	2855	2855	2855	2855	50
728	20240425	090400	5893820	2855	2855	2855	2855	70
729	20240425	090300	5693970	2850	2850	2850	2850	0
730	20240425	090200	5693970	2850	2930	2930	2850	123
731	20240425	090100	5342840	2850	2850	2850	2850	172
732	20240425	090000	4852640	2850	2870	2870	2850	1694