KissMeData/045060/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	192800	67013910	2960	2960	2960	2960	1213
3	20240425	192700	67013910	2960	2960	2960	2960	0
4	20240425	192600	67013910	2960	2960	2960	2960	0
5	20240425	192500	67013910	2960	2960	2960	2960	0
6	20240425	192400	67013910	2960	2960	2960	2960	0
7	20240425	192300	67013910	2960	2960	2960	2960	0
8	20240425	192200	67013910	2960	2960	2960	2960	0
9	20240425	192100	67013910	2960	2960	2960	2960	0
10	20240425	192000	67013910	2960	2960	2960	2960	0
11	20240425	191900	67013910	2960	2960	2960	2960	0
12	20240425	191800	67013910	2960	2960	2960	2960	0
13	20240425	191700	67013910	2960	2960	2960	2960	0
14	20240425	191600	67013910	2960	2960	2960	2960	0
15	20240425	191500	67013910	2960	2960	2960	2960	0
16	20240425	191400	67013910	2960	2960	2960	2960	0
17	20240425	191300	67013910	2960	2960	2960	2960	0
18	20240425	191200	67013910	2960	2960	2960	2960	0
19	20240425	191100	67013910	2960	2960	2960	2960	0
20	20240425	191000	67013910	2960	2960	2960	2960	0
21	20240425	190900	67013910	2960	2960	2960	2960	0
22	20240425	190800	67013910	2960	2960	2960	2960	0
23	20240425	190700	67013910	2960	2960	2960	2960	0
24	20240425	190600	67013910	2960	2960	2960	2960	0
25	20240425	190500	67013910	2960	2960	2960	2960	0
26	20240425	190400	67013910	2960	2960	2960	2960	0
27	20240425	190300	67013910	2960	2960	2960	2960	0
28	20240425	190200	67013910	2960	2960	2960	2960	0
29	20240425	190100	67013910	2960	2960	2960	2960	0
30	20240425	190000	67013910	2960	2960	2960	2960	0
31	20240425	185900	67013910	2960	2960	2960	2960	0
32	20240425	185800	67013910	2960	2960	2960	2960	1213
33	20240425	185700	67013910	2960	2960	2960	2960	0
34	20240425	185600	67013910	2960	2960	2960	2960	0
35	20240425	185500	67013910	2960	2960	2960	2960	0
36	20240425	185400	67013910	2960	2960	2960	2960	0
37	20240425	185300	67013910	2960	2960	2960	2960	0
38	20240425	185200	67013910	2960	2960	2960	2960	0
39	20240425	185100	67013910	2960	2960	2960	2960	0
40	20240425	185000	67013910	2960	2960	2960	2960	0
41	20240425	184900	67013910	2960	2960	2960	2960	0
42	20240425	184800	67013910	2960	2960	2960	2960	0
43	20240425	184700	67013910	2960	2960	2960	2960	0
44	20240425	184600	67013910	2960	2960	2960	2960	0
45	20240425	184500	67013910	2960	2960	2960	2960	0
46	20240425	184400	67013910	2960	2960	2960	2960	0
47	20240425	184300	67013910	2960	2960	2960	2960	0
48	20240425	184200	67013910	2960	2960	2960	2960	0
49	20240425	184100	67013910	2960	2960	2960	2960	0
50	20240425	184000	67013910	2960	2960	2960	2960	0
51	20240425	183900	67013910	2960	2960	2960	2960	0
52	20240425	183800	67013910	2960	2960	2960	2960	0
53	20240425	183700	67013910	2960	2960	2960	2960	0
54	20240425	183600	67013910	2960	2960	2960	2960	0
55	20240425	183500	67013910	2960	2960	2960	2960	0
56	20240425	183400	67013910	2960	2960	2960	2960	0
57	20240425	183300	67013910	2960	2960	2960	2960	0
58	20240425	183200	67013910	2960	2960	2960	2960	0
59	20240425	183100	67013910	2960	2960	2960	2960	0
60	20240425	183000	67013910	2960	2960	2960	2960	0
61	20240425	182900	67013910	2960	2960	2960	2960	0
62	20240425	182800	67013910	2960	2960	2960	2960	1213
63	20240425	182700	67013910	2960	2960	2960	2960	0
64	20240425	182600	67013910	2960	2960	2960	2960	0
65	20240425	182500	67013910	2960	2960	2960	2960	0
66	20240425	182400	67013910	2960	2960	2960	2960	0
67	20240425	182300	67013910	2960	2960	2960	2960	0
68	20240425	182200	67013910	2960	2960	2960	2960	0
69	20240425	182100	67013910	2960	2960	2960	2960	0
70	20240425	182000	67013910	2960	2960	2960	2960	0
71	20240425	181900	67013910	2960	2960	2960	2960	0
72	20240425	181800	67013910	2960	2960	2960	2960	0
73	20240425	181700	67013910	2960	2960	2960	2960	0
74	20240425	181600	67013910	2960	2960	2960	2960	0
75	20240425	181500	67013910	2960	2960	2960	2960	0
76	20240425	181400	67013910	2960	2960	2960	2960	0
77	20240425	181300	67013910	2960	2960	2960	2960	0
78	20240425	181200	67013910	2960	2960	2960	2960	0
79	20240425	181100	67013910	2960	2960	2960	2960	0
80	20240425	181000	67013910	2960	2960	2960	2960	0
81	20240425	180900	67013910	2960	2960	2960	2960	0
82	20240425	180800	67013910	2960	2960	2960	2960	0
83	20240425	180700	67013910	2960	2960	2960	2960	0
84	20240425	180600	67013910	2960	2960	2960	2960	0
85	20240425	180500	67013910	2960	2960	2960	2960	0
86	20240425	180400	67013910	2960	2960	2960	2960	0
87	20240425	180300	67013910	2960	2960	2960	2960	0
88	20240425	180200	67013910	2960	2960	2960	2960	0
89	20240425	180100	67013910	2960	2960	2960	2960	0
90	20240425	180000	67013910	2960	2960	2960	2960	0
91	20240425	175900	67013910	2960	2960	2960	2960	0
92	20240425	175800	67013910	2960	2960	2960	2960	1213
93	20240425	175700	67013910	2960	2960	2960	2960	0
94	20240425	175600	67013910	2960	2960	2960	2960	0
95	20240425	175500	67013910	2960	2960	2960	2960	0
96	20240425	175400	67013910	2960	2960	2960	2960	0
97	20240425	175300	67013910	2960	2960	2960	2960	0
98	20240425	175200	67013910	2960	2960	2960	2960	0
99	20240425	175100	67013910	2960	2960	2960	2960	0
100	20240425	175000	67013910	2960	2960	2960	2960	0
101	20240425	174900	67013910	2960	2960	2960	2960	0
102	20240425	174800	67013910	2960	2960	2960	2960	0
103	20240425	174700	67013910	2960	2960	2960	2960	0
104	20240425	174600	67013910	2960	2960	2960	2960	0
105	20240425	174500	67013910	2960	2960	2960	2960	0
106	20240425	174400	67013910	2960	2960	2960	2960	0
107	20240425	174300	67013910	2960	2960	2960	2960	0
108	20240425	174200	67013910	2960	2960	2960	2960	0
109	20240425	174100	67013910	2960	2960	2960	2960	0
110	20240425	174000	67013910	2960	2960	2960	2960	0
111	20240425	173900	67013910	2960	2960	2960	2960	0
112	20240425	173800	67013910	2960	2960	2960	2960	0
113	20240425	173700	67013910	2960	2960	2960	2960	0
114	20240425	173600	67013910	2960	2960	2960	2960	0
115	20240425	173500	67013910	2960	2960	2960	2960	0
116	20240425	173400	67013910	2960	2960	2960	2960	0
117	20240425	173300	67013910	2960	2960	2960	2960	0
118	20240425	173200	67013910	2960	2960	2960	2960	0
119	20240425	173100	67013910	2960	2960	2960	2960	0
120	20240425	173000	67013910	2960	2960	2960	2960	0
121	20240425	172900	67013910	2960	2960	2960	2960	0
122	20240425	172800	67013910	2960	2960	2960	2960	1213
123	20240425	172700	67013910	2960	2960	2960	2960	0
124	20240425	172600	67013910	2960	2960	2960	2960	0
125	20240425	172500	67013910	2960	2960	2960	2960	0
126	20240425	172400	67013910	2960	2960	2960	2960	0
127	20240425	172300	67013910	2960	2960	2960	2960	0
128	20240425	172200	67013910	2960	2960	2960	2960	0
129	20240425	172100	67013910	2960	2960	2960	2960	0
130	20240425	172000	67013910	2960	2960	2960	2960	0
131	20240425	171900	67013910	2960	2960	2960	2960	0
132	20240425	171800	67013910	2960	2960	2960	2960	0
133	20240425	171700	67013910	2960	2960	2960	2960	0
134	20240425	171600	67013910	2960	2960	2960	2960	0
135	20240425	171500	67013910	2960	2960	2960	2960	0
136	20240425	171400	67013910	2960	2960	2960	2960	0
137	20240425	171300	67013910	2960	2960	2960	2960	0
138	20240425	171200	67013910	2960	2960	2960	2960	0
139	20240425	171100	67013910	2960	2960	2960	2960	0
140	20240425	171000	67013910	2960	2960	2960	2960	0
141	20240425	170900	67013910	2960	2960	2960	2960	0
142	20240425	170800	67013910	2960	2960	2960	2960	0
143	20240425	170700	67013910	2960	2960	2960	2960	0
144	20240425	170600	67013910	2960	2960	2960	2960	0
145	20240425	170500	67013910	2960	2960	2960	2960	0
146	20240425	170400	67013910	2960	2960	2960	2960	0
147	20240425	170300	67013910	2960	2960	2960	2960	0
148	20240425	170200	67013910	2960	2960	2960	2960	0
149	20240425	170100	67013910	2960	2960	2960	2960	0
150	20240425	170000	67013910	2960	2960	2960	2960	0
151	20240425	165900	67013910	2960	2960	2960	2960	0
152	20240425	165800	67013910	2960	2960	2960	2960	1213
153	20240425	165700	67013910	2960	2960	2960	2960	0
154	20240425	165600	67013910	2960	2960	2960	2960	0
155	20240425	165500	67013910	2960	2960	2960	2960	0
156	20240425	165400	67013910	2960	2960	2960	2960	0
157	20240425	165300	67013910	2960	2960	2960	2960	0
158	20240425	165200	67013910	2960	2960	2960	2960	0
159	20240425	165100	67013910	2960	2960	2960	2960	0
160	20240425	165000	67013910	2960	2960	2960	2960	0
161	20240425	164900	67013910	2960	2960	2960	2960	0
162	20240425	164800	67013910	2960	2960	2960	2960	0
163	20240425	164700	67013910	2960	2960	2960	2960	0
164	20240425	164600	67013910	2960	2960	2960	2960	0
165	20240425	164500	67013910	2960	2960	2960	2960	0
166	20240425	164400	67013910	2960	2960	2960	2960	0
167	20240425	164300	67013910	2960	2960	2960	2960	0
168	20240425	164200	67013910	2960	2960	2960	2960	0
169	20240425	164100	67013910	2960	2960	2960	2960	0
170	20240425	164000	67013910	2960	2960	2960	2960	0
171	20240425	163900	67013910	2960	2960	2960	2960	0
172	20240425	163800	67013910	2960	2960	2960	2960	0
173	20240425	163700	67013910	2960	2960	2960	2960	0
174	20240425	163600	67013910	2960	2960	2960	2960	0
175	20240425	163500	67013910	2960	2960	2960	2960	0
176	20240425	163400	67013910	2960	2960	2960	2960	0
177	20240425	163300	67013910	2960	2960	2960	2960	0
178	20240425	163200	67013910	2960	2960	2960	2960	0
179	20240425	163100	67013910	2960	2960	2960	2960	0
180	20240425	163000	67013910	2960	2960	2960	2960	0
181	20240425	162900	67013910	2960	2960	2960	2960	0
182	20240425	162800	67013910	2960	2960	2960	2960	1213
183	20240425	162700	67013910	2960	2960	2960	2960	0
184	20240425	162600	67013910	2960	2960	2960	2960	0
185	20240425	162500	67013910	2960	2960	2960	2960	0
186	20240425	162400	67013910	2960	2960	2960	2960	0
187	20240425	162300	67013910	2960	2960	2960	2960	0
188	20240425	162200	67013910	2960	2960	2960	2960	0
189	20240425	162100	67013910	2960	2960	2960	2960	0
190	20240425	162000	67013910	2960	2960	2960	2960	0
191	20240425	161900	67013910	2960	2960	2960	2960	0
192	20240425	161800	67013910	2960	2960	2960	2960	0
193	20240425	161700	67013910	2960	2960	2960	2960	0
194	20240425	161600	67013910	2960	2960	2960	2960	0
195	20240425	161500	67013910	2960	2960	2960	2960	0
196	20240425	161400	67013910	2960	2960	2960	2960	0
197	20240425	161300	67013910	2960	2960	2960	2960	0
198	20240425	161200	67013910	2960	2960	2960	2960	0
199	20240425	161100	67013910	2960	2960	2960	2960	0
200	20240425	161000	67013910	2960	2960	2960	2960	0
201	20240425	160900	67013910	2960	2960	2960	2960	0
202	20240425	160800	67013910	2960	2960	2960	2960	0
203	20240425	160700	67013910	2960	2960	2960	2960	0
204	20240425	160600	67013910	2960	2960	2960	2960	0
205	20240425	160500	67013910	2960	2960	2960	2960	0
206	20240425	160400	67013910	2960	2960	2960	2960	0
207	20240425	160300	67013910	2960	2960	2960	2960	0
208	20240425	160200	67013910	2960	2960	2960	2960	0
209	20240425	160100	67013910	2960	2960	2960	2960	0
210	20240425	160000	67013910	2960	2960	2960	2960	0
211	20240425	155900	67013910	2960	2960	2960	2960	0
212	20240425	155800	67013910	2960	2960	2960	2960	1213
213	20240425	155700	67013910	2960	2960	2960	2960	0
214	20240425	155600	67013910	2960	2960	2960	2960	0
215	20240425	155500	67013910	2960	2960	2960	2960	0
216	20240425	155400	67013910	2960	2960	2960	2960	0
217	20240425	155300	67013910	2960	2960	2960	2960	0
218	20240425	155200	67013910	2960	2960	2960	2960	0
219	20240425	155100	67013910	2960	2960	2960	2960	0
220	20240425	155000	67013910	2960	2960	2960	2960	0
221	20240425	154900	67013910	2960	2960	2960	2960	0
222	20240425	154800	67013910	2960	2960	2960	2960	0
223	20240425	154700	67013910	2960	2960	2960	2960	0
224	20240425	154600	67013910	2960	2960	2960	2960	0
225	20240425	154500	67013910	2960	2960	2960	2960	0
226	20240425	154400	67013910	2960	2960	2960	2960	0
227	20240425	154300	67013910	2960	2960	2960	2960	0
228	20240425	154200	67013910	2960	2960	2960	2960	0
229	20240425	154100	67013910	2960	2960	2960	2960	0
230	20240425	154000	67013910	2960	2960	2960	2960	0
231	20240425	153900	67013910	2960	2960	2960	2960	0
232	20240425	153800	67013910	2960	2960	2960	2960	0
233	20240425	153700	67013910	2960	2960	2960	2960	0
234	20240425	153600	67013910	2960	2960	2960	2960	0
235	20240425	153500	67013910	2960	2960	2960	2960	0
236	20240425	153400	67013910	2960	2960	2960	2960	0
237	20240425	153300	67013910	2960	2960	2960	2960	0
238	20240425	153200	67013910	2960	2960	2960	2960	0
239	20240425	153100	67013910	2960	2960	2960	2960	0
240	20240425	153000	67013910	2960	2960	2960	2960	1213
241	20240425	152900	63423430	2960	2960	2960	2960	0
242	20240425	152800	63423430	2960	2960	2960	2960	0
243	20240425	152700	63423430	2960	2960	2960	2960	0
244	20240425	152600	63423430	2960	2960	2960	2960	0
245	20240425	152500	63423430	2960	2960	2960	2960	0
246	20240425	152400	63423430	2960	2960	2960	2960	0
247	20240425	152300	63423430	2960	2960	2960	2960	0
248	20240425	152200	63423430	2960	2960	2960	2960	0
249	20240425	152100	63423430	2960	2960	2960	2960	0
250	20240425	152000	63423430	2960	2960	2960	2960	0
251	20240425	151900	63423430	2960	2960	2960	2960	0
252	20240425	151800	63423430	2960	2960	2960	2960	0
253	20240425	151700	63423430	2960	2960	2960	2960	0
254	20240425	151600	63423430	2960	2960	2960	2960	0
255	20240425	151500	63423430	2960	2960	2960	2960	3
256	20240425	151400	63414550	2960	2960	2960	2960	0
257	20240425	151300	63414550	2960	2960	2960	2960	0
258	20240425	151200	63414550	2960	2960	2960	2960	0
259	20240425	151100	63414550	2960	2960	2960	2960	1
260	20240425	151000	63411590	2960	2960	2960	2960	3
261	20240425	150900	63402710	2960	2960	2960	2960	10
262	20240425	150800	63373110	2960	2960	2960	2960	0
263	20240425	150700	63373110	2960	2960	2960	2960	60
264	20240425	150600	63195510	2960	2960	2960	2960	180
265	20240425	150500	62662710	2960	2960	2960	2960	4
266	20240425	150400	62650870	2960	2960	2960	2960	0
267	20240425	150300	62650870	2960	2960	2960	2960	0
268	20240425	150200	62650870	2960	2960	2960	2960	0
269	20240425	150100	62650870	2960	2960	2960	2960	10
270	20240425	150000	62621270	2960	2960	2960	2960	1
271	20240425	145900	62618310	2960	2960	2960	2960	0
272	20240425	145800	62618310	2960	2960	2960	2960	0
273	20240425	145700	62618310	2960	2960	2960	2960	0
274	20240425	145600	62618310	2960	2960	2960	2955	84
275	20240425	145500	62370080	2960	2960	2960	2960	0
276	20240425	145400	62370080	2960	2960	2960	2960	426
277	20240425	145300	61109120	2955	2960	2960	2955	2929
278	20240425	145200	52439330	2960	2960	2960	2960	70
279	20240425	145100	52232130	2960	2960	2960	2960	0
280	20240425	145000	52232130	2960	2960	2960	2960	599
281	20240425	144900	50459090	2950	2950	2950	2950	0
282	20240425	144800	50459090	2950	2950	2950	2950	37
283	20240425	144700	50349940	2960	2960	2960	2960	0
284	20240425	144600	50349940	2960	2960	2960	2960	25
285	20240425	144500	50275940	2960	2960	2960	2960	500
286	20240425	144400	48795940	2950	2950	2950	2950	46
287	20240425	144300	48660240	2955	2955	2955	2955	0
288	20240425	144200	48660240	2955	2955	2955	2955	49
289	20240425	144100	48515445	2955	2955	2955	2955	2
290	20240425	144000	48509535	2955	2955	2955	2955	1
291	20240425	143900	48506580	2955	2955	2955	2955	18
292	20240425	143800	48453390	2955	2955	2955	2955	11
293	20240425	143700	48420885	2960	2960	2960	2960	0
294	20240425	143600	48420885	2960	2960	2960	2960	0
295	20240425	143500	48420885	2960	2960	2960	2960	0
296	20240425	143400	48420885	2960	2960	2960	2960	0
297	20240425	143300	48420885	2960	2960	2960	2960	0
298	20240425	143200	48420885	2960	2960	2960	2960	0
299	20240425	143100	48420885	2960	2960	2960	2960	0
300	20240425	143000	48420885	2960	2960	2960	2960	0
301	20240425	142900	48420885	2960	2960	2960	2960	0
302	20240425	142800	48420885	2960	2960	2960	2960	0
303	20240425	142700	48420885	2960	2960	2960	2960	7
304	20240425	142600	48400165	2960	2960	2960	2960	0
305	20240425	142500	48400165	2960	2960	2960	2960	0
306	20240425	142400	48400165	2960	2960	2960	2960	0
307	20240425	142300	48400165	2960	2960	2960	2960	0
308	20240425	142200	48400165	2960	2960	2960	2960	0
309	20240425	142100	48400165	2960	2960	2960	2960	101
310	20240425	142000	48101205	2950	2955	2955	2950	908
311	20240425	141900	45422340	2960	2960	2960	2960	0
312	20240425	141800	45422340	2960	2960	2960	2960	0
313	20240425	141700	45422340	2960	2960	2960	2960	0
314	20240425	141600	45422340	2960	2960	2960	2960	0
315	20240425	141500	45422340	2960	2960	2960	2960	0
316	20240425	141400	45422340	2960	2960	2960	2960	0
317	20240425	141300	45422340	2960	2960	2960	2960	0
318	20240425	141200	45422340	2960	2960	2960	2960	0
319	20240425	141100	45422340	2960	2960	2960	2960	0
320	20240425	141000	45422340	2960	2960	2960	2960	0
321	20240425	140900	45422340	2960	2960	2960	2960	0
322	20240425	140800	45422340	2960	2960	2960	2960	0
323	20240425	140700	45422340	2960	2960	2960	2960	0
324	20240425	140600	45422340	2960	2960	2960	2960	0
325	20240425	140500	45422340	2960	2960	2960	2960	0
326	20240425	140400	45422340	2960	2960	2960	2960	0
327	20240425	140300	45422340	2960	2960	2960	2960	2
328	20240425	140200	45416420	2960	2960	2960	2960	1
329	20240425	140100	45413460	2950	2950	2950	2950	0
330	20240425	140000	45413460	2950	2950	2950	2950	0
331	20240425	135900	45413460	2950	2950	2950	2950	20
332	20240425	135800	45354460	2950	2950	2950	2950	0
333	20240425	135700	45354460	2950	2955	2955	2950	797
334	20240425	135600	42999820	2960	2960	2960	2960	0
335	20240425	135500	42999820	2960	2960	2960	2960	0
336	20240425	135400	42999820	2960	2960	2960	2960	0
337	20240425	135300	42999820	2960	2960	2960	2960	0
338	20240425	135200	42999820	2960	2960	2960	2960	0
339	20240425	135100	42999820	2960	2960	2960	2960	0
340	20240425	135000	42999820	2960	2960	2960	2960	0
341	20240425	134900	42999820	2960	2960	2960	2960	0
342	20240425	134800	42999820	2960	2960	2960	2960	0
343	20240425	134700	42999820	2960	2960	2960	2960	57
344	20240425	134600	42831100	2960	2960	2960	2960	500
345	20240425	134500	41351100	2960	2960	2960	2960	123
346	20240425	134400	40987020	2960	2960	2960	2960	125
347	20240425	134300	40617020	2965	2965	2965	2965	0
348	20240425	134200	40617020	2965	2965	2965	2965	0
349	20240425	134100	40617020	2965	2965	2965	2965	523
350	20240425	134000	39066325	2970	2965	2970	2965	77
351	20240425	133900	38837765	2970	2970	2970	2970	300
352	20240425	133800	37946765	2970	2970	2970	2970	0
353	20240425	133700	37946765	2970	2970	2970	2970	791
354	20240425	133600	35597495	2970	2970	2970	2970	0
355	20240425	133500	35597495	2970	2970	2970	2970	0
356	20240425	133400	35597495	2970	2970	2970	2970	0
357	20240425	133300	35597495	2970	2970	2970	2970	0
358	20240425	133200	35597495	2970	2970	2970	2970	0
359	20240425	133100	35597495	2970	2970	2970	2970	2
360	20240425	133000	35591555	2965	2965	2965	2965	0
361	20240425	132900	35591555	2965	2965	2965	2965	0
362	20240425	132800	35591555	2965	2965	2965	2965	0
363	20240425	132700	35591555	2965	2965	2965	2965	0
364	20240425	132600	35591555	2965	2965	2965	2965	0
365	20240425	132500	35591555	2965	2965	2965	2965	0
366	20240425	132400	35591555	2965	2965	2965	2965	0
367	20240425	132300	35591555	2965	2965	2965	2965	0
368	20240425	132200	35591555	2965	2965	2965	2965	1
369	20240425	132100	35588590	2965	2965	2965	2965	0
370	20240425	132000	35588590	2965	2965	2965	2965	0
371	20240425	131900	35588590	2965	2965	2965	2965	0
372	20240425	131800	35588590	2965	2965	2965	2965	50
373	20240425	131700	35440340	2965	2965	2965	2965	0
374	20240425	131600	35440340	2965	2965	2965	2965	10
375	20240425	131500	35410690	2970	2970	2970	2970	0
376	20240425	131400	35410690	2970	2970	2970	2970	0
377	20240425	131300	35410690	2970	2970	2970	2970	1
378	20240425	131200	35407720	2965	2965	2965	2965	0
379	20240425	131100	35407720	2965	2965	2965	2965	135
380	20240425	131000	35007445	2970	2970	2970	2970	0
381	20240425	130900	35007445	2970	2970	2970	2970	34
382	20240425	130800	34906465	2965	2965	2965	2965	0
383	20240425	130700	34906465	2965	2965	2965	2965	0
384	20240425	130600	34906465	2965	2965	2965	2965	281
385	20240425	130500	34073300	2965	2965	2965	2965	0
386	20240425	130400	34073300	2965	2965	2965	2965	0
387	20240425	130300	34073300	2965	2965	2965	2965	0
388	20240425	130200	34073300	2965	2965	2965	2965	0
389	20240425	130100	34073300	2965	2965	2965	2965	0
390	20240425	130000	34073300	2965	2965	2965	2965	0
391	20240425	125900	34073300	2965	2965	2965	2965	2
392	20240425	125800	34067370	2965	2965	2965	2965	0
393	20240425	125700	34067370	2965	2965	2965	2965	0
394	20240425	125600	34067370	2965	2965	2965	2965	0
395	20240425	125500	34067370	2965	2965	2965	2965	0
396	20240425	125400	34067370	2965	2965	2965	2965	0
397	20240425	125300	34067370	2965	2965	2965	2965	0
398	20240425	125200	34067370	2965	2965	2965	2965	0
399	20240425	125100	34067370	2965	2965	2965	2965	0
400	20240425	125000	34067370	2965	2965	2965	2965	0
401	20240425	124900	34067370	2965	2965	2965	2965	0
402	20240425	124800	34067370	2965	2965	2965	2965	0
403	20240425	124700	34067370	2965	2965	2965	2965	0
404	20240425	124600	34067370	2965	2965	2965	2965	0
405	20240425	124500	34067370	2965	2965	2965	2965	0
406	20240425	124400	34067370	2965	2965	2965	2965	13
407	20240425	124300	34028825	2975	2975	2975	2975	0
408	20240425	124200	34028825	2975	2975	2975	2975	0
409	20240425	124100	34028825	2975	2975	2975	2975	0
410	20240425	124000	34028825	2975	2975	2975	2975	0
411	20240425	123900	34028825	2975	2975	2975	2975	0
412	20240425	123800	34028825	2975	2975	2975	2975	5
413	20240425	123700	34013950	2970	2970	2970	2970	0
414	20240425	123600	34013950	2970	2970	2970	2970	0
415	20240425	123500	34013950	2970	2970	2970	2970	0
416	20240425	123400	34013950	2970	2970	2970	2970	0
417	20240425	123300	34013950	2970	2970	2970	2970	0
418	20240425	123200	34013950	2970	2970	2970	2970	0
419	20240425	123100	34013950	2970	2970	2970	2970	0
420	20240425	123000	34013950	2970	2970	2970	2970	187
421	20240425	122900	33458560	2970	2970	2970	2970	153
422	20240425	122800	33004150	2975	2975	2975	2975	0
423	20240425	122700	33004150	2975	2975	2975	2975	0
424	20240425	122600	33004150	2975	2975	2975	2975	50
425	20240425	122500	32855400	2980	2980	2980	2980	10
426	20240425	122400	32825600	2980	2980	2980	2980	0
427	20240425	122300	32825600	2980	2980	2980	2980	0
428	20240425	122200	32825600	2980	2980	2980	2980	0
429	20240425	122100	32825600	2980	2980	2980	2980	0
430	20240425	122000	32825600	2980	2980	2980	2980	0
431	20240425	121900	32825600	2980	2980	2980	2980	0
432	20240425	121800	32825600	2980	2980	2980	2980	0
433	20240425	121700	32825600	2980	2980	2980	2980	0
434	20240425	121600	32825600	2980	2980	2980	2980	0
435	20240425	121500	32825600	2980	2980	2980	2980	0
436	20240425	121400	32825600	2980	2980	2980	2980	0
437	20240425	121300	32825600	2980	2980	2980	2980	0
438	20240425	121200	32825600	2980	2980	2980	2980	0
439	20240425	121100	32825600	2980	2980	2980	2980	1
440	20240425	121000	32822620	2980	2980	2980	2980	15
441	20240425	120900	32777920	2980	2980	2980	2980	10
442	20240425	120800	32748120	2980	2980	2980	2980	0
443	20240425	120700	32748120	2980	2980	2980	2980	10
444	20240425	120600	32718320	2980	2980	2980	2980	40
445	20240425	120500	32599120	2975	2975	2975	2975	0
446	20240425	120400	32599120	2975	2975	2975	2975	0
447	20240425	120300	32599120	2975	2975	2975	2975	55
448	20240425	120200	32435495	2975	2975	2975	2975	106
449	20240425	120100	32120145	2980	2980	2980	2980	0
450	20240425	120000	32120145	2980	2980	2980	2980	17
451	20240425	115900	32069485	2985	2985	2985	2985	0
452	20240425	115800	32069485	2985	2985	2985	2985	0
453	20240425	115700	32069485	2985	2985	2985	2985	0
454	20240425	115600	32069485	2985	2985	2985	2985	373
455	20240425	115500	30956080	2975	2975	2975	2975	0
456	20240425	115400	30956080	2975	2975	2975	2975	0
457	20240425	115300	30956080	2975	2975	2975	2975	0
458	20240425	115200	30956080	2975	2975	2975	2975	5
459	20240425	115100	30941205	2975	2975	2975	2975	20
460	20240425	115000	30881705	2975	2975	2975	2975	0
461	20240425	114900	30881705	2975	2975	2975	2975	0
462	20240425	114800	30881705	2975	2975	2975	2975	0
463	20240425	114700	30881705	2975	2975	2975	2975	0
464	20240425	114600	30881705	2975	2975	2975	2975	0
465	20240425	114500	30881705	2975	2975	2975	2975	2
466	20240425	114400	30875755	2970	2970	2970	2970	0
467	20240425	114300	30875755	2970	2970	2970	2970	0
468	20240425	114200	30875755	2970	2970	2970	2970	9
469	20240425	114100	30849025	2970	2970	2970	2970	0
470	20240425	114000	30849025	2970	2970	2970	2970	0
471	20240425	113900	30849025	2970	2970	2970	2970	10
472	20240425	113800	30819325	2970	2970	2970	2970	0
473	20240425	113700	30819325	2970	2970	2970	2970	0
474	20240425	113600	30819325	2970	2970	2970	2970	0
475	20240425	113500	30819325	2970	2970	2970	2970	0
476	20240425	113400	30819325	2970	2970	2970	2970	0
477	20240425	113300	30819325	2970	2970	2970	2970	1
478	20240425	113200	30816355	2970	2970	2970	2970	80
479	20240425	113100	30578755	2975	2975	2975	2975	0
480	20240425	113000	30578755	2975	2980	2980	2975	480
481	20240425	112900	29150290	2975	2975	2975	2975	5
482	20240425	112800	29135415	2980	2980	2980	2980	0
483	20240425	112700	29135415	2980	2980	2980	2980	0
484	20240425	112600	29135415	2980	2980	2980	2980	0
485	20240425	112500	29135415	2980	2975	2980	2975	18
486	20240425	112400	29081790	2975	2975	2975	2975	123
487	20240425	112300	28715865	2975	2965	2975	2965	2120
488	20240425	112200	22419825	2965	2965	2965	2965	0
489	20240425	112100	22419825	2965	2965	2965	2965	0
490	20240425	112000	22419825	2965	2965	2965	2965	0
491	20240425	111900	22419825	2965	2965	2965	2965	3
492	20240425	111800	22410930	2965	2965	2965	2965	0
493	20240425	111700	22410930	2965	2965	2965	2965	0
494	20240425	111600	22410930	2965	2965	2965	2965	0
495	20240425	111500	22410930	2965	2965	2965	2965	0
496	20240425	111400	22410930	2965	2965	2965	2965	0
497	20240425	111300	22410930	2965	2965	2965	2965	0
498	20240425	111200	22410930	2965	2965	2965	2965	0
499	20240425	111100	22410930	2965	2965	2965	2965	0
500	20240425	111000	22410930	2965	2965	2965	2965	0
501	20240425	110900	22410930	2965	2965	2965	2965	423
502	20240425	110800	21156735	2965	2965	2965	2965	0
503	20240425	110700	21156735	2965	2965	2965	2965	0
504	20240425	110600	21156735	2965	2965	2965	2965	0
505	20240425	110500	21156735	2965	2965	2965	2965	0
506	20240425	110400	21156735	2965	2965	2965	2965	0
507	20240425	110300	21156735	2965	2965	2965	2965	0
508	20240425	110200	21156735	2965	2965	2965	2965	0
509	20240425	110100	21156735	2965	2965	2965	2965	24
510	20240425	110000	21085575	2970	2970	2970	2970	0
511	20240425	105900	21085575	2970	2970	2970	2970	0
512	20240425	105800	21085575	2970	2970	2970	2970	0
513	20240425	105700	21085575	2970	2970	2970	2970	545
514	20240425	105600	19466925	2965	2965	2965	2965	0
515	20240425	105500	19466925	2965	2965	2965	2965	0
516	20240425	105400	19466925	2965	2965	2965	2965	0
517	20240425	105300	19466925	2965	2965	2965	2965	0
518	20240425	105200	19466925	2965	2965	2965	2965	0
519	20240425	105100	19466925	2965	2965	2965	2965	0
520	20240425	105000	19466925	2965	2965	2965	2965	0
521	20240425	104900	19466925	2965	2965	2965	2965	0
522	20240425	104800	19466925	2965	2965	2965	2965	0
523	20240425	104700	19466925	2965	2965	2965	2965	0
524	20240425	104600	19466925	2965	2965	2965	2965	0
525	20240425	104500	19466925	2965	2965	2965	2965	0
526	20240425	104400	19466925	2965	2965	2965	2965	0
527	20240425	104300	19466925	2965	2965	2965	2965	0
528	20240425	104200	19466925	2965	2965	2965	2965	0
529	20240425	104100	19466925	2965	2965	2965	2965	46
530	20240425	104000	19330535	2965	2965	2965	2965	0
531	20240425	103900	19330535	2965	2965	2965	2965	0
532	20240425	103800	19330535	2965	2965	2965	2965	0
533	20240425	103700	19330535	2965	2965	2965	2965	0
534	20240425	103600	19330535	2965	2965	2965	2965	0
535	20240425	103500	19330535	2965	2965	2965	2965	0
536	20240425	103400	19330535	2965	2965	2965	2965	110
537	20240425	103300	19004385	2970	2970	2970	2970	0
538	20240425	103200	19004385	2970	2970	2970	2970	0
539	20240425	103100	19004385	2970	2970	2970	2970	0
540	20240425	103000	19004385	2970	2970	2970	2970	1239
541	20240425	102900	15324555	2970	2970	2970	2970	1
542	20240425	102800	15321585	2970	2970	2970	2970	1
543	20240425	102700	15318615	2970	2970	2970	2970	9
544	20240425	102600	15291885	2970	2970	2970	2970	0
545	20240425	102500	15291885	2970	2970	2970	2970	22
546	20240425	102400	15226545	2970	2970	2970	2970	8
547	20240425	102300	15202785	2970	2970	2970	2970	0
548	20240425	102200	15202785	2970	2970	2970	2970	10
549	20240425	102100	15173085	2970	2955	2970	2955	230
550	20240425	102000	14492820	2955	2955	2955	2955	0
551	20240425	101900	14492820	2955	2955	2955	2955	10
552	20240425	101800	14463270	2955	2955	2955	2955	0
553	20240425	101700	14463270	2955	2955	2955	2955	0
554	20240425	101600	14463270	2955	2955	2955	2955	0
555	20240425	101500	14463270	2955	2955	2955	2955	0
556	20240425	101400	14463270	2955	2955	2955	2955	0
557	20240425	101300	14463270	2955	2955	2955	2955	136
558	20240425	101200	14061390	2970	2960	2970	2960	579
559	20240425	101100	12347070	2950	2950	2950	2950	48
560	20240425	101000	12205470	2960	2960	2960	2960	103
561	20240425	100900	11900590	2960	2960	2960	2960	0
562	20240425	100800	11900590	2960	2955	2960	2955	272
563	20240425	100700	11096445	2960	2970	2970	2960	89
564	20240425	100600	10832505	2970	2970	2970	2970	3
565	20240425	100500	10823595	2970	2970	2970	2970	0
566	20240425	100400	10823595	2970	2970	2970	2970	0
567	20240425	100300	10823595	2970	2970	2970	2970	0
568	20240425	100200	10823595	2970	2970	2970	2970	0
569	20240425	100100	10823595	2970	2970	2970	2970	0
570	20240425	100000	10823595	2970	2970	2970	2970	0
571	20240425	095900	10823595	2970	2970	2970	2970	1
572	20240425	095800	10820625	2970	2970	2970	2970	20
573	20240425	095700	10761225	2970	2970	2970	2970	30
574	20240425	095600	10672125	2970	2970	2970	2970	0
575	20240425	095500	10672125	2970	2970	2970	2970	0
576	20240425	095400	10672125	2970	2970	2970	2970	2
577	20240425	095300	10666185	2965	2965	2965	2965	91
578	20240425	095200	10396370	2970	2970	2970	2970	0
579	20240425	095100	10396370	2970	2970	2970	2970	0
580	20240425	095000	10396370	2970	2970	2970	2970	0
581	20240425	094900	10396370	2970	2970	2970	2970	0
582	20240425	094800	10396370	2970	2970	2970	2970	10
583	20240425	094700	10366670	2970	2970	2970	2970	228
584	20240425	094600	9689510	2965	2965	2965	2965	0
585	20240425	094500	9689510	2965	2965	2965	2965	13
586	20240425	094400	9650965	2955	2955	2955	2955	0
587	20240425	094300	9650965	2955	2955	2955	2955	44
588	20240425	094200	9520945	2970	2970	2970	2970	0
589	20240425	094100	9520945	2970	2970	2970	2970	1
590	20240425	094000	9517975	2965	2965	2965	2965	0
591	20240425	093900	9517975	2965	2965	2965	2965	0
592	20240425	093800	9517975	2965	2965	2965	2965	0
593	20240425	093700	9517975	2965	2970	2970	2960	2034
594	20240425	093600	3487185	2970	2970	2970	2970	0
595	20240425	093500	3487185	2970	2970	2970	2970	0
596	20240425	093400	3487185	2970	2970	2970	2970	0
597	20240425	093300	3487185	2970	2970	2970	2970	33
598	20240425	093200	3389175	2965	2965	2965	2965	300
599	20240425	093100	2499675	2970	2970	2970	2970	0
600	20240425	093000	2499675	2970	2970	2970	2970	0
601	20240425	092900	2499675	2970	2965	2970	2965	100
602	20240425	092800	2203110	2965	2965	2965	2965	24
603	20240425	092700	2131950	2970	2970	2970	2970	0
604	20240425	092600	2131950	2970	2970	2970	2970	0
605	20240425	092500	2131950	2970	2970	2970	2970	0
606	20240425	092400	2131950	2970	2970	2970	2970	13
607	20240425	092300	2093340	2970	2965	2970	2965	210
608	20240425	092200	1470445	2965	2965	2965	2965	26
609	20240425	092100	1393355	2970	2970	2970	2970	0
610	20240425	092000	1393355	2970	2970	2970	2970	0
611	20240425	091900	1393355	2970	2970	2970	2970	0
612	20240425	091800	1393355	2970	2970	2970	2970	0
613	20240425	091700	1393355	2970	2970	2970	2970	0
614	20240425	091600	1393355	2970	2970	2970	2970	10
615	20240425	091500	1363655	2970	2970	2970	2970	251
616	20240425	091400	618185	2970	2970	2970	2970	1
617	20240425	091300	615215	2970	2970	2970	2970	0
618	20240425	091200	615215	2970	2970	2970	2970	0
619	20240425	091100	615215	2970	2970	2970	2970	0
620	20240425	091000	615215	2970	2970	2970	2970	1
621	20240425	090900	612245	2970	2970	2970	2970	62
622	20240425	090800	428105	2970	2970	2970	2970	0
623	20240425	090700	428105	2970	2970	2970	2970	0
624	20240425	090600	428105	2970	2970	2970	2970	0
625	20240425	090500	428105	2970	2970	2970	2970	57
626	20240425	090400	258815	2975	2975	2975	2975	0
627	20240425	090300	258815	2975	2975	2975	2975	0
628	20240425	090200	258815	2975	2975	2975	2975	0
629	20240425	090100	258815	2975	2975	2975	2975	2
630	20240425	090000	252865	2975	2975	2975	2975	84