KissMeData/104040/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	201100	24673117	969	969	969	969	3674
3	20240425	201000	24673117	969	969	969	969	0
4	20240425	200900	24673117	969	969	969	969	0
5	20240425	200800	24673117	969	969	969	969	0
6	20240425	200700	24673117	969	969	969	969	0
7	20240425	200600	24673117	969	969	969	969	0
8	20240425	200500	24673117	969	969	969	969	0
9	20240425	200400	24673117	969	969	969	969	0
10	20240425	200300	24673117	969	969	969	969	0
11	20240425	200200	24673117	969	969	969	969	0
12	20240425	200100	24673117	969	969	969	969	0
13	20240425	200000	24673117	969	969	969	969	0
14	20240425	195900	24673117	969	969	969	969	0
15	20240425	195800	24673117	969	969	969	969	0
16	20240425	195700	24673117	969	969	969	969	0
17	20240425	195600	24673117	969	969	969	969	0
18	20240425	195500	24673117	969	969	969	969	0
19	20240425	195400	24673117	969	969	969	969	0
20	20240425	195300	24673117	969	969	969	969	0
21	20240425	195200	24673117	969	969	969	969	0
22	20240425	195100	24673117	969	969	969	969	0
23	20240425	195000	24673117	969	969	969	969	0
24	20240425	194900	24673117	969	969	969	969	0
25	20240425	194800	24673117	969	969	969	969	0
26	20240425	194700	24673117	969	969	969	969	0
27	20240425	194600	24673117	969	969	969	969	0
28	20240425	194500	24673117	969	969	969	969	0
29	20240425	194400	24673117	969	969	969	969	0
30	20240425	194300	24673117	969	969	969	969	0
31	20240425	194200	24673117	969	969	969	969	0
32	20240425	194100	24673117	969	969	969	969	3674
33	20240425	194000	24673117	969	969	969	969	0
34	20240425	193900	24673117	969	969	969	969	0
35	20240425	193800	24673117	969	969	969	969	0
36	20240425	193700	24673117	969	969	969	969	0
37	20240425	193600	24673117	969	969	969	969	0
38	20240425	193500	24673117	969	969	969	969	0
39	20240425	193400	24673117	969	969	969	969	0
40	20240425	193300	24673117	969	969	969	969	0
41	20240425	193200	24673117	969	969	969	969	0
42	20240425	193100	24673117	969	969	969	969	0
43	20240425	193000	24673117	969	969	969	969	0
44	20240425	192900	24673117	969	969	969	969	0
45	20240425	192800	24673117	969	969	969	969	0
46	20240425	192700	24673117	969	969	969	969	0
47	20240425	192600	24673117	969	969	969	969	0
48	20240425	192500	24673117	969	969	969	969	0
49	20240425	192400	24673117	969	969	969	969	0
50	20240425	192300	24673117	969	969	969	969	0
51	20240425	192200	24673117	969	969	969	969	0
52	20240425	192100	24673117	969	969	969	969	0
53	20240425	192000	24673117	969	969	969	969	0
54	20240425	191900	24673117	969	969	969	969	0
55	20240425	191800	24673117	969	969	969	969	0
56	20240425	191700	24673117	969	969	969	969	0
57	20240425	191600	24673117	969	969	969	969	0
58	20240425	191500	24673117	969	969	969	969	0
59	20240425	191400	24673117	969	969	969	969	0
60	20240425	191300	24673117	969	969	969	969	0
61	20240425	191200	24673117	969	969	969	969	0
62	20240425	191100	24673117	969	969	969	969	3674
63	20240425	191000	24673117	969	969	969	969	0
64	20240425	190900	24673117	969	969	969	969	0
65	20240425	190800	24673117	969	969	969	969	0
66	20240425	190700	24673117	969	969	969	969	0
67	20240425	190600	24673117	969	969	969	969	0
68	20240425	190500	24673117	969	969	969	969	0
69	20240425	190400	24673117	969	969	969	969	0
70	20240425	190300	24673117	969	969	969	969	0
71	20240425	190200	24673117	969	969	969	969	0
72	20240425	190100	24673117	969	969	969	969	0
73	20240425	190000	24673117	969	969	969	969	0
74	20240425	185900	24673117	969	969	969	969	0
75	20240425	185800	24673117	969	969	969	969	0
76	20240425	185700	24673117	969	969	969	969	0
77	20240425	185600	24673117	969	969	969	969	0
78	20240425	185500	24673117	969	969	969	969	0
79	20240425	185400	24673117	969	969	969	969	0
80	20240425	185300	24673117	969	969	969	969	0
81	20240425	185200	24673117	969	969	969	969	0
82	20240425	185100	24673117	969	969	969	969	0
83	20240425	185000	24673117	969	969	969	969	0
84	20240425	184900	24673117	969	969	969	969	0
85	20240425	184800	24673117	969	969	969	969	0
86	20240425	184700	24673117	969	969	969	969	0
87	20240425	184600	24673117	969	969	969	969	0
88	20240425	184500	24673117	969	969	969	969	0
89	20240425	184400	24673117	969	969	969	969	0
90	20240425	184300	24673117	969	969	969	969	0
91	20240425	184200	24673117	969	969	969	969	0
92	20240425	184100	24673117	969	969	969	969	3674
93	20240425	184000	24673117	969	969	969	969	0
94	20240425	183900	24673117	969	969	969	969	0
95	20240425	183800	24673117	969	969	969	969	0
96	20240425	183700	24673117	969	969	969	969	0
97	20240425	183600	24673117	969	969	969	969	0
98	20240425	183500	24673117	969	969	969	969	0
99	20240425	183400	24673117	969	969	969	969	0
100	20240425	183300	24673117	969	969	969	969	0
101	20240425	183200	24673117	969	969	969	969	0
102	20240425	183100	24673117	969	969	969	969	0
103	20240425	183000	24673117	969	969	969	969	0
104	20240425	182900	24673117	969	969	969	969	0
105	20240425	182800	24673117	969	969	969	969	0
106	20240425	182700	24673117	969	969	969	969	0
107	20240425	182600	24673117	969	969	969	969	0
108	20240425	182500	24673117	969	969	969	969	0
109	20240425	182400	24673117	969	969	969	969	0
110	20240425	182300	24673117	969	969	969	969	0
111	20240425	182200	24673117	969	969	969	969	0
112	20240425	182100	24673117	969	969	969	969	0
113	20240425	182000	24673117	969	969	969	969	0
114	20240425	181900	24673117	969	969	969	969	0
115	20240425	181800	24673117	969	969	969	969	0
116	20240425	181700	24673117	969	969	969	969	0
117	20240425	181600	24673117	969	969	969	969	0
118	20240425	181500	24673117	969	969	969	969	0
119	20240425	181400	24673117	969	969	969	969	0
120	20240425	181300	24673117	969	969	969	969	0
121	20240425	181200	24673117	969	969	969	969	0
122	20240425	181100	24673117	969	969	969	969	3674
123	20240425	181000	24673117	969	969	969	969	0
124	20240425	180900	24673117	969	969	969	969	0
125	20240425	180800	24673117	969	969	969	969	0
126	20240425	180700	24673117	969	969	969	969	0
127	20240425	180600	24673117	969	969	969	969	0
128	20240425	180500	24673117	969	969	969	969	0
129	20240425	180400	24673117	969	969	969	969	0
130	20240425	180300	24673117	969	969	969	969	0
131	20240425	180200	24673117	969	969	969	969	0
132	20240425	180100	24673117	969	969	969	969	0
133	20240425	180000	24673117	969	969	969	969	0
134	20240425	175900	24673117	969	969	969	969	0
135	20240425	175800	24673117	969	969	969	969	0
136	20240425	175700	24673117	969	969	969	969	0
137	20240425	175600	24673117	969	969	969	969	0
138	20240425	175500	24673117	969	969	969	969	0
139	20240425	175400	24673117	969	969	969	969	0
140	20240425	175300	24673117	969	969	969	969	0
141	20240425	175200	24673117	969	969	969	969	0
142	20240425	175100	24673117	969	969	969	969	0
143	20240425	175000	24673117	969	969	969	969	0
144	20240425	174900	24673117	969	969	969	969	0
145	20240425	174800	24673117	969	969	969	969	0
146	20240425	174700	24673117	969	969	969	969	0
147	20240425	174600	24673117	969	969	969	969	0
148	20240425	174500	24673117	969	969	969	969	0
149	20240425	174400	24673117	969	969	969	969	0
150	20240425	174300	24673117	969	969	969	969	0
151	20240425	174200	24673117	969	969	969	969	0
152	20240425	174100	24673117	969	969	969	969	3674
153	20240425	174000	24673117	969	969	969	969	0
154	20240425	173900	24673117	969	969	969	969	0
155	20240425	173800	24673117	969	969	969	969	0
156	20240425	173700	24673117	969	969	969	969	0
157	20240425	173600	24673117	969	969	969	969	0
158	20240425	173500	24673117	969	969	969	969	0
159	20240425	173400	24673117	969	969	969	969	0
160	20240425	173300	24673117	969	969	969	969	0
161	20240425	173200	24673117	969	969	969	969	0
162	20240425	173100	24673117	969	969	969	969	0
163	20240425	173000	24673117	969	969	969	969	0
164	20240425	172900	24673117	969	969	969	969	0
165	20240425	172800	24673117	969	969	969	969	0
166	20240425	172700	24673117	969	969	969	969	0
167	20240425	172600	24673117	969	969	969	969	0
168	20240425	172500	24673117	969	969	969	969	0
169	20240425	172400	24673117	969	969	969	969	0
170	20240425	172300	24673117	969	969	969	969	0
171	20240425	172200	24673117	969	969	969	969	0
172	20240425	172100	24673117	969	969	969	969	0
173	20240425	172000	24673117	969	969	969	969	0
174	20240425	171900	24673117	969	969	969	969	0
175	20240425	171800	24673117	969	969	969	969	0
176	20240425	171700	24673117	969	969	969	969	0
177	20240425	171600	24673117	969	969	969	969	0
178	20240425	171500	24673117	969	969	969	969	0
179	20240425	171400	24673117	969	969	969	969	0
180	20240425	171300	24673117	969	969	969	969	0
181	20240425	171200	24673117	969	969	969	969	0
182	20240425	171100	24673117	969	969	969	969	3674
183	20240425	171000	24673117	969	969	969	969	0
184	20240425	170900	24673117	969	969	969	969	0
185	20240425	170800	24673117	969	969	969	969	0
186	20240425	170700	24673117	969	969	969	969	0
187	20240425	170600	24673117	969	969	969	969	0
188	20240425	170500	24673117	969	969	969	969	0
189	20240425	170400	24673117	969	969	969	969	0
190	20240425	170300	24673117	969	969	969	969	0
191	20240425	170200	24673117	969	969	969	969	0
192	20240425	170100	24673117	969	969	969	969	0
193	20240425	170000	24673117	969	969	969	969	0
194	20240425	165900	24673117	969	969	969	969	0
195	20240425	165800	24673117	969	969	969	969	0
196	20240425	165700	24673117	969	969	969	969	0
197	20240425	165600	24673117	969	969	969	969	0
198	20240425	165500	24673117	969	969	969	969	0
199	20240425	165400	24673117	969	969	969	969	0
200	20240425	165300	24673117	969	969	969	969	0
201	20240425	165200	24673117	969	969	969	969	0
202	20240425	165100	24673117	969	969	969	969	0
203	20240425	165000	24673117	969	969	969	969	0
204	20240425	164900	24673117	969	969	969	969	0
205	20240425	164800	24673117	969	969	969	969	0
206	20240425	164700	24673117	969	969	969	969	0
207	20240425	164600	24673117	969	969	969	969	0
208	20240425	164500	24673117	969	969	969	969	0
209	20240425	164400	24673117	969	969	969	969	0
210	20240425	164300	24673117	969	969	969	969	0
211	20240425	164200	24673117	969	969	969	969	0
212	20240425	164100	24673117	969	969	969	969	3674
213	20240425	164000	24673117	969	969	969	969	0
214	20240425	163900	24673117	969	969	969	969	0
215	20240425	163800	24673117	969	969	969	969	0
216	20240425	163700	24673117	969	969	969	969	0
217	20240425	163600	24673117	969	969	969	969	0
218	20240425	163500	24673117	969	969	969	969	0
219	20240425	163400	24673117	969	969	969	969	0
220	20240425	163300	24673117	969	969	969	969	0
221	20240425	163200	24673117	969	969	969	969	0
222	20240425	163100	24673117	969	969	969	969	0
223	20240425	163000	24673117	969	969	969	969	0
224	20240425	162900	24673117	969	969	969	969	0
225	20240425	162800	24673117	969	969	969	969	0
226	20240425	162700	24673117	969	969	969	969	0
227	20240425	162600	24673117	969	969	969	969	0
228	20240425	162500	24673117	969	969	969	969	0
229	20240425	162400	24673117	969	969	969	969	0
230	20240425	162300	24673117	969	969	969	969	0
231	20240425	162200	24673117	969	969	969	969	0
232	20240425	162100	24673117	969	969	969	969	0
233	20240425	162000	24673117	969	969	969	969	0
234	20240425	161900	24673117	969	969	969	969	0
235	20240425	161800	24673117	969	969	969	969	0
236	20240425	161700	24673117	969	969	969	969	0
237	20240425	161600	24673117	969	969	969	969	0
238	20240425	161500	24673117	969	969	969	969	0
239	20240425	161400	24673117	969	969	969	969	0
240	20240425	161300	24673117	969	969	969	969	0
241	20240425	161200	24673117	969	969	969	969	0
242	20240425	161100	24673117	969	969	969	969	3674
243	20240425	161000	24673117	969	969	969	969	0
244	20240425	160900	24673117	969	969	969	969	0
245	20240425	160800	24673117	969	969	969	969	0
246	20240425	160700	24673117	969	969	969	969	0
247	20240425	160600	24673117	969	969	969	969	0
248	20240425	160500	24673117	969	969	969	969	0
249	20240425	160400	24673117	969	969	969	969	0
250	20240425	160300	24673117	969	969	969	969	0
251	20240425	160200	24673117	969	969	969	969	0
252	20240425	160100	24673117	969	969	969	969	0
253	20240425	160000	24673117	969	969	969	969	0
254	20240425	155900	24673117	969	969	969	969	0
255	20240425	155800	24673117	969	969	969	969	0
256	20240425	155700	24673117	969	969	969	969	0
257	20240425	155600	24673117	969	969	969	969	0
258	20240425	155500	24673117	969	969	969	969	0
259	20240425	155400	24673117	969	969	969	969	0
260	20240425	155300	24673117	969	969	969	969	0
261	20240425	155200	24673117	969	969	969	969	0
262	20240425	155100	24673117	969	969	969	969	0
263	20240425	155000	24673117	969	969	969	969	0
264	20240425	154900	24673117	969	969	969	969	0
265	20240425	154800	24673117	969	969	969	969	0
266	20240425	154700	24673117	969	969	969	969	0
267	20240425	154600	24673117	969	969	969	969	0
268	20240425	154500	24673117	969	969	969	969	0
269	20240425	154400	24673117	969	969	969	969	0
270	20240425	154300	24673117	969	969	969	969	0
271	20240425	154200	24673117	969	969	969	969	0
272	20240425	154100	24673117	969	969	969	969	3674
273	20240425	154000	24673117	969	969	969	969	0
274	20240425	153900	24673117	969	969	969	969	0
275	20240425	153800	24673117	969	969	969	969	0
276	20240425	153700	24673117	969	969	969	969	0
277	20240425	153600	24673117	969	969	969	969	0
278	20240425	153500	24673117	969	969	969	969	0
279	20240425	153400	24673117	969	969	969	969	0
280	20240425	153300	24673117	969	969	969	969	0
281	20240425	153200	24673117	969	969	969	969	0
282	20240425	153100	24673117	969	969	969	969	0
283	20240425	153000	24673117	969	969	969	969	3674
284	20240425	152900	21113011	969	969	969	969	0
285	20240425	152800	21113011	969	969	969	969	0
286	20240425	152700	21113011	969	969	969	969	0
287	20240425	152600	21113011	969	969	969	969	0
288	20240425	152500	21113011	969	969	969	969	0
289	20240425	152400	21113011	969	969	969	969	0
290	20240425	152300	21113011	969	969	969	969	0
291	20240425	152200	21113011	969	969	969	969	0
292	20240425	152100	21113011	969	969	969	969	0
293	20240425	152000	21113011	969	969	969	969	0
294	20240425	151900	21113011	969	969	969	969	1033
295	20240425	151800	20112034	968	968	968	968	0
296	20240425	151700	20112034	968	968	968	968	0
297	20240425	151600	20112034	968	968	968	968	0
298	20240425	151500	20112034	968	968	968	968	0
299	20240425	151400	20112034	968	968	968	968	200
300	20240425	151300	19918434	968	968	968	968	0
301	20240425	151200	19918434	968	968	968	968	1917
302	20240425	151100	18062778	969	969	969	969	2
303	20240425	151000	18060840	969	969	969	969	0
304	20240425	150900	18060840	969	969	969	969	500
305	20240425	150800	17576340	969	969	969	969	0
306	20240425	150700	17576340	969	969	969	969	0
307	20240425	150600	17576340	969	969	969	969	0
308	20240425	150500	17576340	969	969	969	969	12
309	20240425	150400	17564712	968	968	968	968	168
310	20240425	150300	17402088	969	968	969	967	42
311	20240425	150200	17361421	967	967	967	967	1
312	20240425	150100	17360454	969	969	969	969	1
313	20240425	150000	17359485	968	968	968	968	126
314	20240425	145900	17237517	968	968	968	968	100
315	20240425	145800	17140717	968	968	968	968	0
316	20240425	145700	17140717	968	968	968	968	0
317	20240425	145600	17140717	968	968	968	968	0
318	20240425	145500	17140717	968	968	968	968	0
319	20240425	145400	17140717	968	968	968	968	0
320	20240425	145300	17140717	968	968	968	968	500
321	20240425	145200	16656717	968	968	968	968	500
322	20240425	145100	16172717	968	968	968	968	0
323	20240425	145000	16172717	968	968	968	968	0
324	20240425	144900	16172717	968	968	968	968	0
325	20240425	144800	16172717	968	968	968	968	0
326	20240425	144700	16172717	968	968	968	968	0
327	20240425	144600	16172717	968	968	968	968	500
328	20240425	144500	15688717	968	968	968	968	2
329	20240425	144400	15686781	968	968	968	968	1000
330	20240425	144300	14718781	968	968	968	968	0
331	20240425	144200	14718781	968	968	968	968	3
332	20240425	144100	14715877	969	969	969	969	0
333	20240425	144000	14715877	969	969	969	969	100
334	20240425	143900	14618977	969	969	969	969	0
335	20240425	143800	14618977	969	969	969	969	0
336	20240425	143700	14618977	969	969	969	969	0
337	20240425	143600	14618977	969	969	969	969	34
338	20240425	143500	14586031	968	968	968	968	510
339	20240425	143400	14092351	969	969	969	969	0
340	20240425	143300	14092351	969	969	969	969	51
341	20240425	143200	14042932	969	969	969	969	0
342	20240425	143100	14042932	969	969	969	969	0
343	20240425	143000	14042932	969	969	969	969	0
344	20240425	142900	14042932	969	969	969	969	0
345	20240425	142800	14042932	969	969	969	969	1
346	20240425	142700	14041963	971	971	971	971	1
347	20240425	142600	14040992	971	971	971	971	0
348	20240425	142500	14040992	971	971	971	971	0
349	20240425	142400	14040992	971	971	971	971	0
350	20240425	142300	14040992	971	970	971	970	5
351	20240425	142200	14036141	970	970	970	970	5
352	20240425	142100	14031291	971	970	971	970	106
353	20240425	142000	13928367	971	971	971	971	0
354	20240425	141900	13928367	971	971	971	971	0
355	20240425	141800	13928367	971	971	971	971	0
356	20240425	141700	13928367	971	971	971	971	1
357	20240425	141600	13927396	970	970	970	970	11
358	20240425	141500	13916726	971	971	971	971	0
359	20240425	141400	13916726	971	971	971	971	0
360	20240425	141300	13916726	971	971	971	971	8
361	20240425	141200	13908958	972	972	972	972	0
362	20240425	141100	13908958	972	972	972	972	0
363	20240425	141000	13908958	972	972	972	972	0
364	20240425	140900	13908958	972	972	972	972	0
365	20240425	140800	13908958	972	972	972	972	0
366	20240425	140700	13908958	972	972	972	972	0
367	20240425	140600	13908958	972	972	972	972	0
368	20240425	140500	13908958	972	972	972	972	0
369	20240425	140400	13908958	972	972	972	972	0
370	20240425	140300	13908958	972	972	972	972	0
371	20240425	140200	13908958	972	972	972	972	0
372	20240425	140100	13908958	972	972	972	972	0
373	20240425	140000	13908958	972	972	972	972	0
374	20240425	135900	13908958	972	972	972	972	10
375	20240425	135800	13899238	972	972	972	972	0
376	20240425	135700	13899238	972	972	972	972	0
377	20240425	135600	13899238	972	972	972	972	508
378	20240425	135500	13405462	974	974	974	974	0
379	20240425	135400	13405462	974	974	974	974	0
380	20240425	135300	13405462	974	974	974	974	0
381	20240425	135200	13405462	974	974	974	974	0
382	20240425	135100	13405462	974	974	974	974	3
383	20240425	135000	13402540	973	973	973	973	5
384	20240425	134900	13397675	974	974	974	974	10
385	20240425	134800	13387935	974	974	974	974	12
386	20240425	134700	13376247	974	974	974	974	0
387	20240425	134600	13376247	974	974	974	974	0
388	20240425	134500	13376247	974	974	974	974	0
389	20240425	134400	13376247	974	974	974	974	0
390	20240425	134300	13376247	974	974	974	974	0
391	20240425	134200	13376247	974	974	974	974	0
392	20240425	134100	13376247	974	974	974	974	0
393	20240425	134000	13376247	974	974	974	974	0
394	20240425	133900	13376247	974	974	974	974	10
395	20240425	133800	13366507	974	974	974	974	0
396	20240425	133700	13366507	974	974	974	974	0
397	20240425	133600	13366507	974	974	974	974	0
398	20240425	133500	13366507	974	974	974	974	0
399	20240425	133400	13366507	974	974	974	974	0
400	20240425	133300	13366507	974	974	974	974	0
401	20240425	133200	13366507	974	974	974	974	0
402	20240425	133100	13366507	974	974	974	974	4
403	20240425	133000	13362611	972	972	972	972	0
404	20240425	132900	13362611	972	972	972	972	0
405	20240425	132800	13362611	972	972	972	972	0
406	20240425	132700	13362611	972	972	972	972	0
407	20240425	132600	13362611	972	972	972	972	0
408	20240425	132500	13362611	972	972	972	972	0
409	20240425	132400	13362611	972	972	972	972	0
410	20240425	132300	13362611	972	972	972	972	0
411	20240425	132200	13362611	972	972	972	972	100
412	20240425	132100	13265411	973	973	973	973	0
413	20240425	132000	13265411	973	973	973	973	0
414	20240425	131900	13265411	973	973	973	973	0
415	20240425	131800	13265411	973	973	973	973	21
416	20240425	131700	13244978	974	975	975	974	40
417	20240425	131600	13205998	975	975	975	975	0
418	20240425	131500	13205998	975	975	975	975	4
419	20240425	131400	13202098	975	975	975	975	5
420	20240425	131300	13197223	975	975	975	975	0
421	20240425	131200	13197223	975	975	975	975	0
422	20240425	131100	13197223	975	975	975	975	2
423	20240425	131000	13195273	975	975	975	975	0
424	20240425	130900	13195273	975	975	975	975	0
425	20240425	130800	13195273	975	975	975	975	0
426	20240425	130700	13195273	975	975	975	975	5
427	20240425	130600	13190398	975	975	975	975	0
428	20240425	130500	13190398	975	975	975	975	0
429	20240425	130400	13190398	975	975	975	975	0
430	20240425	130300	13190398	975	975	975	975	0
431	20240425	130200	13190398	975	975	975	975	0
432	20240425	130100	13190398	975	975	975	975	0
433	20240425	130000	13190398	975	975	975	975	0
434	20240425	125900	13190398	975	975	975	975	0
435	20240425	125800	13190398	975	975	975	975	0
436	20240425	125700	13190398	975	975	975	975	0
437	20240425	125600	13190398	975	975	975	975	0
438	20240425	125500	13190398	975	975	975	975	0
439	20240425	125400	13190398	975	975	975	975	0
440	20240425	125300	13190398	975	975	975	975	0
441	20240425	125200	13190398	975	975	975	975	0
442	20240425	125100	13190398	975	975	975	975	0
443	20240425	125000	13190398	975	975	975	975	0
444	20240425	124900	13190398	975	975	975	975	9
445	20240425	124800	13181623	975	975	975	975	30
446	20240425	124700	13152373	975	975	975	975	0
447	20240425	124600	13152373	975	975	975	975	0
448	20240425	124500	13152373	975	975	975	975	0
449	20240425	124400	13152373	975	975	975	975	0
450	20240425	124300	13152373	975	975	975	975	1
451	20240425	124200	13151398	976	976	976	976	0
452	20240425	124100	13151398	976	976	976	976	0
453	20240425	124000	13151398	976	976	976	976	0
454	20240425	123900	13151398	976	976	976	976	0
455	20240425	123800	13151398	976	970	976	970	60
456	20240425	123700	13093186	970	970	970	970	0
457	20240425	123600	13093186	970	970	970	970	696
458	20240425	123500	12418066	970	970	970	970	100
459	20240425	123400	12321066	970	970	970	970	0
460	20240425	123300	12321066	970	970	970	970	0
461	20240425	123200	12321066	970	970	970	970	208
462	20240425	123100	12119306	970	970	970	970	0
463	20240425	123000	12119306	970	970	970	970	1
464	20240425	122900	12118336	970	970	970	970	0
465	20240425	122800	12118336	970	970	970	970	0
466	20240425	122700	12118336	970	970	970	970	0
467	20240425	122600	12118336	970	970	970	970	1
468	20240425	122500	12117366	975	975	975	975	0
469	20240425	122400	12117366	975	975	975	975	0
470	20240425	122300	12117366	975	975	975	975	0
471	20240425	122200	12117366	975	975	975	975	0
472	20240425	122100	12117366	975	975	975	975	0
473	20240425	122000	12117366	975	975	975	975	0
474	20240425	121900	12117366	975	975	975	975	0
475	20240425	121800	12117366	975	975	975	975	0
476	20240425	121700	12117366	975	975	975	975	0
477	20240425	121600	12117366	975	975	975	975	0
478	20240425	121500	12117366	975	975	975	975	0
479	20240425	121400	12117366	975	975	975	975	0
480	20240425	121300	12117366	975	975	975	975	0
481	20240425	121200	12117366	975	975	975	975	0
482	20240425	121100	12117366	975	975	975	975	0
483	20240425	121000	12117366	975	975	975	975	0
484	20240425	120900	12117366	975	975	975	975	0
485	20240425	120800	12117366	975	975	975	975	0
486	20240425	120700	12117366	975	975	975	975	0
487	20240425	120600	12117366	975	975	975	975	0
488	20240425	120500	12117366	975	975	975	975	0
489	20240425	120400	12117366	975	975	975	975	20
490	20240425	120300	12097866	975	975	975	975	0
491	20240425	120200	12097866	975	975	975	975	12
492	20240425	120100	12086166	968	968	968	968	0
493	20240425	120000	12086166	968	968	968	968	0
494	20240425	115900	12086166	968	968	968	968	0
495	20240425	115800	12086166	968	968	968	968	0
496	20240425	115700	12086166	968	968	968	968	0
497	20240425	115600	12086166	968	969	969	968	2
498	20240425	115500	12084229	976	976	976	976	0
499	20240425	115400	12084229	976	976	976	976	0
500	20240425	115300	12084229	976	976	976	976	0
501	20240425	115200	12084229	976	976	976	976	0
502	20240425	115100	12084229	976	972	976	972	36
503	20240425	115000	12049101	970	970	970	970	1
504	20240425	114900	12048131	961	970	970	961	3900
505	20240425	114800	8287718	971	975	975	971	5124
506	20240425	114700	3301276	976	976	976	976	0
507	20240425	114600	3301276	976	976	976	976	0
508	20240425	114500	3301276	976	976	976	976	1
509	20240425	114400	3300300	975	975	975	975	0
510	20240425	114300	3300300	975	975	975	975	0
511	20240425	114200	3300300	975	975	975	975	0
512	20240425	114100	3300300	975	975	975	975	0
513	20240425	114000	3300300	975	975	975	975	0
514	20240425	113900	3300300	975	975	975	975	2
515	20240425	113800	3298350	975	975	975	975	0
516	20240425	113700	3298350	975	975	975	975	0
517	20240425	113600	3298350	975	975	975	975	0
518	20240425	113500	3298350	975	975	975	975	0
519	20240425	113400	3298350	975	975	975	975	0
520	20240425	113300	3298350	975	975	975	975	0
521	20240425	113200	3298350	975	975	975	975	0
522	20240425	113100	3298350	975	975	975	975	0
523	20240425	113000	3298350	975	975	975	975	115
524	20240425	112900	3186225	976	976	976	976	0
525	20240425	112800	3186225	976	976	976	976	0
526	20240425	112700	3186225	976	976	976	976	0
527	20240425	112600	3186225	976	976	976	976	0
528	20240425	112500	3186225	976	976	976	976	0
529	20240425	112400	3186225	976	976	976	976	0
530	20240425	112300	3186225	976	976	976	976	0
531	20240425	112200	3186225	976	976	976	976	1
532	20240425	112100	3185249	976	976	976	976	0
533	20240425	112000	3185249	976	976	976	976	1
534	20240425	111900	3184273	976	976	976	976	0
535	20240425	111800	3184273	976	976	976	976	0
536	20240425	111700	3184273	976	976	976	976	0
537	20240425	111600	3184273	976	976	976	976	0
538	20240425	111500	3184273	976	976	976	976	0
539	20240425	111400	3184273	976	976	976	976	0
540	20240425	111300	3184273	976	976	976	976	0
541	20240425	111200	3184273	976	976	976	976	0
542	20240425	111100	3184273	976	976	976	976	0
543	20240425	111000	3184273	976	976	976	976	0
544	20240425	110900	3184273	976	976	976	976	0
545	20240425	110800	3184273	976	976	976	976	1
546	20240425	110700	3183297	976	976	976	976	0
547	20240425	110600	3183297	976	976	976	976	0
548	20240425	110500	3183297	976	976	976	976	0
549	20240425	110400	3183297	976	976	976	976	0
550	20240425	110300	3183297	976	976	976	976	30
551	20240425	110200	3154017	976	976	976	976	0
552	20240425	110100	3154017	976	976	976	976	0
553	20240425	110000	3154017	976	976	976	976	0
554	20240425	105900	3154017	976	976	976	976	0
555	20240425	105800	3154017	976	976	976	976	0
556	20240425	105700	3154017	976	976	976	976	0
557	20240425	105600	3154017	976	976	976	976	0
558	20240425	105500	3154017	976	976	976	976	0
559	20240425	105400	3154017	976	976	976	976	0
560	20240425	105300	3154017	976	976	976	976	0
561	20240425	105200	3154017	976	976	976	976	0
562	20240425	105100	3154017	976	976	976	976	1
563	20240425	105000	3153041	976	976	976	976	0
564	20240425	104900	3153041	976	976	976	976	45
565	20240425	104800	3109121	979	979	979	979	0
566	20240425	104700	3109121	979	979	979	979	0
567	20240425	104600	3109121	979	979	979	979	0
568	20240425	104500	3109121	979	979	979	979	0
569	20240425	104400	3109121	979	979	979	979	0
570	20240425	104300	3109121	979	979	979	979	8
571	20240425	104200	3101289	980	980	980	980	0
572	20240425	104100	3101289	980	980	980	980	0
573	20240425	104000	3101289	980	980	980	980	0
574	20240425	103900	3101289	980	980	980	980	0
575	20240425	103800	3101289	980	980	980	980	0
576	20240425	103700	3101289	980	980	980	980	0
577	20240425	103600	3101289	980	980	980	980	0
578	20240425	103500	3101289	980	980	980	980	0
579	20240425	103400	3101289	980	980	980	980	0
580	20240425	103300	3101289	980	980	980	980	50
581	20240425	103200	3052289	982	982	982	982	0
582	20240425	103100	3052289	982	982	982	982	0
583	20240425	103000	3052289	982	982	982	982	0
584	20240425	102900	3052289	982	982	982	982	0
585	20240425	102800	3052289	982	982	982	982	20
586	20240425	102700	3032649	977	977	977	977	0
587	20240425	102600	3032649	977	977	977	977	0
588	20240425	102500	3032649	977	977	977	977	0
589	20240425	102400	3032649	977	977	977	977	0
590	20240425	102300	3032649	977	977	977	977	0
591	20240425	102200	3032649	977	977	977	977	0
592	20240425	102100	3032649	977	977	977	977	0
593	20240425	102000	3032649	977	977	977	977	0
594	20240425	101900	3032649	977	977	977	977	0
595	20240425	101800	3032649	977	977	977	977	0
596	20240425	101700	3032649	977	977	977	977	2
597	20240425	101600	3030695	982	982	982	982	1
598	20240425	101500	3029713	982	982	982	982	0
599	20240425	101400	3029713	982	982	982	982	0
600	20240425	101300	3029713	982	982	982	982	0
601	20240425	101200	3029713	982	982	982	982	1
602	20240425	101100	3028731	982	982	982	982	0
603	20240425	101000	3028731	982	982	982	982	0
604	20240425	100900	3028731	982	982	982	982	0
605	20240425	100800	3028731	982	982	982	982	0
606	20240425	100700	3028731	982	982	982	982	40
607	20240425	100600	2989451	982	982	982	982	0
608	20240425	100500	2989451	982	982	982	982	0
609	20240425	100400	2989451	982	982	982	982	0
610	20240425	100300	2989451	982	982	982	982	0
611	20240425	100200	2989451	982	982	982	982	0
612	20240425	100100	2989451	982	982	982	982	0
613	20240425	100000	2989451	982	982	982	982	0
614	20240425	095900	2989451	982	982	982	982	0
615	20240425	095800	2989451	982	982	982	982	0
616	20240425	095700	2989451	982	982	982	982	2
617	20240425	095600	2987487	982	982	982	982	2
618	20240425	095500	2985523	982	982	982	982	0
619	20240425	095400	2985523	982	982	982	982	3
620	20240425	095300	2982577	976	976	976	976	8
621	20240425	095200	2974769	982	982	982	982	0
622	20240425	095100	2974769	982	982	982	982	0
623	20240425	095000	2974769	982	982	982	982	0
624	20240425	094900	2974769	982	982	982	982	0
625	20240425	094800	2974769	982	982	982	982	0
626	20240425	094700	2974769	982	982	982	982	0
627	20240425	094600	2974769	982	980	982	980	980
628	20240425	094500	2013538	980	980	980	980	0
629	20240425	094400	2013538	980	980	980	980	0
630	20240425	094300	2013538	980	980	980	980	0
631	20240425	094200	2013538	980	980	980	980	0
632	20240425	094100	2013538	980	980	980	980	0
633	20240425	094000	2013538	980	980	980	980	0
634	20240425	093900	2013538	980	980	980	980	0
635	20240425	093800	2013538	980	980	980	980	0
636	20240425	093700	2013538	980	980	980	980	5
637	20240425	093600	2008638	980	981	981	980	103
638	20240425	093500	1907695	975	975	975	975	500
639	20240425	093400	1420195	975	975	975	975	0
640	20240425	093300	1420195	975	975	975	975	0
641	20240425	093200	1420195	975	975	975	975	0
642	20240425	093100	1420195	975	975	975	975	0
643	20240425	093000	1420195	975	975	975	975	0
644	20240425	092900	1420195	975	976	976	975	300
645	20240425	092800	1127685	981	981	981	981	0
646	20240425	092700	1127685	981	981	981	981	0
647	20240425	092600	1127685	981	981	981	981	0
648	20240425	092500	1127685	981	981	981	981	0
649	20240425	092400	1127685	981	981	981	981	0
650	20240425	092300	1127685	981	981	981	981	0
651	20240425	092200	1127685	981	981	981	981	0
652	20240425	092100	1127685	981	981	981	981	0
653	20240425	092000	1127685	981	981	981	981	0
654	20240425	091900	1127685	981	981	981	981	0
655	20240425	091800	1127685	981	981	981	981	1
656	20240425	091700	1126704	981	980	981	980	64
657	20240425	091600	1063983	980	980	980	980	0
658	20240425	091500	1063983	980	980	980	980	0
659	20240425	091400	1063983	980	980	980	980	9
660	20240425	091300	1055163	975	975	975	975	0
661	20240425	091200	1055163	975	974	975	974	922
662	20240425	091100	156323	973	973	973	973	0
663	20240425	091000	156323	973	973	973	973	0
664	20240425	090900	156323	973	973	973	973	0
665	20240425	090800	156323	973	973	973	973	0
666	20240425	090700	156323	973	973	973	973	0
667	20240425	090600	156323	973	973	973	973	0
668	20240425	090500	156323	973	973	973	973	0
669	20240425	090400	156323	973	975	975	973	104
670	20240425	090300	54931	980	980	980	980	5
671	20240425	090200	50031	981	981	981	981	0
672	20240425	090100	50031	981	981	981	981	0
673	20240425	090000	50031	981	981	981	981	51