KissMeData/036580/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	192000	153883120	2920	2920	2920	2920	405
3	20240425	191900	153883120	2920	2920	2920	2920	0
4	20240425	191800	153883120	2920	2920	2920	2920	0
5	20240425	191700	153883120	2920	2920	2920	2920	0
6	20240425	191600	153883120	2920	2920	2920	2920	0
7	20240425	191500	153883120	2920	2920	2920	2920	0
8	20240425	191400	153883120	2920	2920	2920	2920	0
9	20240425	191300	153883120	2920	2920	2920	2920	0
10	20240425	191200	153883120	2920	2920	2920	2920	0
11	20240425	191100	153883120	2920	2920	2920	2920	0
12	20240425	191000	153883120	2920	2920	2920	2920	0
13	20240425	190900	153883120	2920	2920	2920	2920	0
14	20240425	190800	153883120	2920	2920	2920	2920	0
15	20240425	190700	153883120	2920	2920	2920	2920	0
16	20240425	190600	153883120	2920	2920	2920	2920	0
17	20240425	190500	153883120	2920	2920	2920	2920	0
18	20240425	190400	153883120	2920	2920	2920	2920	0
19	20240425	190300	153883120	2920	2920	2920	2920	0
20	20240425	190200	153883120	2920	2920	2920	2920	0
21	20240425	190100	153883120	2920	2920	2920	2920	0
22	20240425	190000	153883120	2920	2920	2920	2920	0
23	20240425	185900	153883120	2920	2920	2920	2920	0
24	20240425	185800	153883120	2920	2920	2920	2920	0
25	20240425	185700	153883120	2920	2920	2920	2920	0
26	20240425	185600	153883120	2920	2920	2920	2920	0
27	20240425	185500	153883120	2920	2920	2920	2920	0
28	20240425	185400	153883120	2920	2920	2920	2920	0
29	20240425	185300	153883120	2920	2920	2920	2920	0
30	20240425	185200	153883120	2920	2920	2920	2920	0
31	20240425	185100	153883120	2920	2920	2920	2920	0
32	20240425	185000	153883120	2920	2920	2920	2920	405
33	20240425	184900	153883120	2920	2920	2920	2920	0
34	20240425	184800	153883120	2920	2920	2920	2920	0
35	20240425	184700	153883120	2920	2920	2920	2920	0
36	20240425	184600	153883120	2920	2920	2920	2920	0
37	20240425	184500	153883120	2920	2920	2920	2920	0
38	20240425	184400	153883120	2920	2920	2920	2920	0
39	20240425	184300	153883120	2920	2920	2920	2920	0
40	20240425	184200	153883120	2920	2920	2920	2920	0
41	20240425	184100	153883120	2920	2920	2920	2920	0
42	20240425	184000	153883120	2920	2920	2920	2920	0
43	20240425	183900	153883120	2920	2920	2920	2920	0
44	20240425	183800	153883120	2920	2920	2920	2920	0
45	20240425	183700	153883120	2920	2920	2920	2920	0
46	20240425	183600	153883120	2920	2920	2920	2920	0
47	20240425	183500	153883120	2920	2920	2920	2920	0
48	20240425	183400	153883120	2920	2920	2920	2920	0
49	20240425	183300	153883120	2920	2920	2920	2920	0
50	20240425	183200	153883120	2920	2920	2920	2920	0
51	20240425	183100	153883120	2920	2920	2920	2920	0
52	20240425	183000	153883120	2920	2920	2920	2920	0
53	20240425	182900	153883120	2920	2920	2920	2920	0
54	20240425	182800	153883120	2920	2920	2920	2920	0
55	20240425	182700	153883120	2920	2920	2920	2920	0
56	20240425	182600	153883120	2920	2920	2920	2920	0
57	20240425	182500	153883120	2920	2920	2920	2920	0
58	20240425	182400	153883120	2920	2920	2920	2920	0
59	20240425	182300	153883120	2920	2920	2920	2920	0
60	20240425	182200	153883120	2920	2920	2920	2920	0
61	20240425	182100	153883120	2920	2920	2920	2920	0
62	20240425	182000	153883120	2920	2920	2920	2920	405
63	20240425	181900	153883120	2920	2920	2920	2920	0
64	20240425	181800	153883120	2920	2920	2920	2920	0
65	20240425	181700	153883120	2920	2920	2920	2920	0
66	20240425	181600	153883120	2920	2920	2920	2920	0
67	20240425	181500	153883120	2920	2920	2920	2920	0
68	20240425	181400	153883120	2920	2920	2920	2920	0
69	20240425	181300	153883120	2920	2920	2920	2920	0
70	20240425	181200	153883120	2920	2920	2920	2920	0
71	20240425	181100	153883120	2920	2920	2920	2920	0
72	20240425	181000	153883120	2920	2920	2920	2920	0
73	20240425	180900	153883120	2920	2920	2920	2920	0
74	20240425	180800	153883120	2920	2920	2920	2920	0
75	20240425	180700	153883120	2920	2920	2920	2920	0
76	20240425	180600	153883120	2920	2920	2920	2920	0
77	20240425	180500	153883120	2920	2920	2920	2920	0
78	20240425	180400	153883120	2920	2920	2920	2920	0
79	20240425	180300	153883120	2920	2920	2920	2920	0
80	20240425	180200	153883120	2920	2920	2920	2920	0
81	20240425	180100	153883120	2920	2920	2920	2920	0
82	20240425	180000	153883120	2920	2920	2920	2920	0
83	20240425	175900	153883120	2920	2920	2920	2920	0
84	20240425	175800	153883120	2920	2920	2920	2920	0
85	20240425	175700	153883120	2920	2920	2920	2920	0
86	20240425	175600	153883120	2920	2920	2920	2920	0
87	20240425	175500	153883120	2920	2920	2920	2920	0
88	20240425	175400	153883120	2920	2920	2920	2920	0
89	20240425	175300	153883120	2920	2920	2920	2920	0
90	20240425	175200	153883120	2920	2920	2920	2920	0
91	20240425	175100	153883120	2920	2920	2920	2920	0
92	20240425	175000	153883120	2920	2920	2920	2920	405
93	20240425	174900	153883120	2920	2920	2920	2920	0
94	20240425	174800	153883120	2920	2920	2920	2920	0
95	20240425	174700	153883120	2920	2920	2920	2920	0
96	20240425	174600	153883120	2920	2920	2920	2920	0
97	20240425	174500	153883120	2920	2920	2920	2920	0
98	20240425	174400	153883120	2920	2920	2920	2920	0
99	20240425	174300	153883120	2920	2920	2920	2920	0
100	20240425	174200	153883120	2920	2920	2920	2920	0
101	20240425	174100	153883120	2920	2920	2920	2920	0
102	20240425	174000	153883120	2920	2920	2920	2920	0
103	20240425	173900	153883120	2920	2920	2920	2920	0
104	20240425	173800	153883120	2920	2920	2920	2920	0
105	20240425	173700	153883120	2920	2920	2920	2920	0
106	20240425	173600	153883120	2920	2920	2920	2920	0
107	20240425	173500	153883120	2920	2920	2920	2920	0
108	20240425	173400	153883120	2920	2920	2920	2920	0
109	20240425	173300	153883120	2920	2920	2920	2920	0
110	20240425	173200	153883120	2920	2920	2920	2920	0
111	20240425	173100	153883120	2920	2920	2920	2920	0
112	20240425	173000	153883120	2920	2920	2920	2920	0
113	20240425	172900	153883120	2920	2920	2920	2920	0
114	20240425	172800	153883120	2920	2920	2920	2920	0
115	20240425	172700	153883120	2920	2920	2920	2920	0
116	20240425	172600	153883120	2920	2920	2920	2920	0
117	20240425	172500	153883120	2920	2920	2920	2920	0
118	20240425	172400	153883120	2920	2920	2920	2920	0
119	20240425	172300	153883120	2920	2920	2920	2920	0
120	20240425	172200	153883120	2920	2920	2920	2920	0
121	20240425	172100	153883120	2920	2920	2920	2920	0
122	20240425	172000	153883120	2920	2920	2920	2920	405
123	20240425	171900	153883120	2920	2920	2920	2920	0
124	20240425	171800	153883120	2920	2920	2920	2920	0
125	20240425	171700	153883120	2920	2920	2920	2920	0
126	20240425	171600	153883120	2920	2920	2920	2920	0
127	20240425	171500	153883120	2920	2920	2920	2920	0
128	20240425	171400	153883120	2920	2920	2920	2920	0
129	20240425	171300	153883120	2920	2920	2920	2920	0
130	20240425	171200	153883120	2920	2920	2920	2920	0
131	20240425	171100	153883120	2920	2920	2920	2920	0
132	20240425	171000	153883120	2920	2920	2920	2920	0
133	20240425	170900	153883120	2920	2920	2920	2920	0
134	20240425	170800	153883120	2920	2920	2920	2920	0
135	20240425	170700	153883120	2920	2920	2920	2920	0
136	20240425	170600	153883120	2920	2920	2920	2920	0
137	20240425	170500	153883120	2920	2920	2920	2920	0
138	20240425	170400	153883120	2920	2920	2920	2920	0
139	20240425	170300	153883120	2920	2920	2920	2920	0
140	20240425	170200	153883120	2920	2920	2920	2920	0
141	20240425	170100	153883120	2920	2920	2920	2920	0
142	20240425	170000	153883120	2920	2920	2920	2920	0
143	20240425	165900	153883120	2920	2920	2920	2920	0
144	20240425	165800	153883120	2920	2920	2920	2920	0
145	20240425	165700	153883120	2920	2920	2920	2920	0
146	20240425	165600	153883120	2920	2920	2920	2920	0
147	20240425	165500	153883120	2920	2920	2920	2920	0
148	20240425	165400	153883120	2920	2920	2920	2920	0
149	20240425	165300	153883120	2920	2920	2920	2920	0
150	20240425	165200	153883120	2920	2920	2920	2920	0
151	20240425	165100	153883120	2920	2920	2920	2920	0
152	20240425	165000	153883120	2920	2920	2920	2920	405
153	20240425	164900	153883120	2920	2920	2920	2920	0
154	20240425	164800	153883120	2920	2920	2920	2920	0
155	20240425	164700	153883120	2920	2920	2920	2920	0
156	20240425	164600	153883120	2920	2920	2920	2920	0
157	20240425	164500	153883120	2920	2920	2920	2920	0
158	20240425	164400	153883120	2920	2920	2920	2920	0
159	20240425	164300	153883120	2920	2920	2920	2920	0
160	20240425	164200	153883120	2920	2920	2920	2920	0
161	20240425	164100	153883120	2920	2920	2920	2920	0
162	20240425	164000	153883120	2920	2920	2920	2920	0
163	20240425	163900	153883120	2920	2920	2920	2920	0
164	20240425	163800	153883120	2920	2920	2920	2920	0
165	20240425	163700	153883120	2920	2920	2920	2920	0
166	20240425	163600	153883120	2920	2920	2920	2920	0
167	20240425	163500	153883120	2920	2920	2920	2920	0
168	20240425	163400	153883120	2920	2920	2920	2920	0
169	20240425	163300	153883120	2920	2920	2920	2920	0
170	20240425	163200	153883120	2920	2920	2920	2920	0
171	20240425	163100	153883120	2920	2920	2920	2920	0
172	20240425	163000	153883120	2920	2920	2920	2920	0
173	20240425	162900	153883120	2920	2920	2920	2920	0
174	20240425	162800	153883120	2920	2920	2920	2920	0
175	20240425	162700	153883120	2920	2920	2920	2920	0
176	20240425	162600	153883120	2920	2920	2920	2920	0
177	20240425	162500	153883120	2920	2920	2920	2920	0
178	20240425	162400	153883120	2920	2920	2920	2920	0
179	20240425	162300	153883120	2920	2920	2920	2920	0
180	20240425	162200	153883120	2920	2920	2920	2920	0
181	20240425	162100	153883120	2920	2920	2920	2920	0
182	20240425	162000	153883120	2920	2920	2920	2920	405
183	20240425	161900	153883120	2920	2920	2920	2920	0
184	20240425	161800	153883120	2920	2920	2920	2920	0
185	20240425	161700	153883120	2920	2920	2920	2920	0
186	20240425	161600	153883120	2920	2920	2920	2920	0
187	20240425	161500	153883120	2920	2920	2920	2920	0
188	20240425	161400	153883120	2920	2920	2920	2920	0
189	20240425	161300	153883120	2920	2920	2920	2920	0
190	20240425	161200	153883120	2920	2920	2920	2920	0
191	20240425	161100	153883120	2920	2920	2920	2920	0
192	20240425	161000	153883120	2920	2920	2920	2920	0
193	20240425	160900	153883120	2920	2920	2920	2920	0
194	20240425	160800	153883120	2920	2920	2920	2920	0
195	20240425	160700	153883120	2920	2920	2920	2920	0
196	20240425	160600	153883120	2920	2920	2920	2920	0
197	20240425	160500	153883120	2920	2920	2920	2920	0
198	20240425	160400	153883120	2920	2920	2920	2920	0
199	20240425	160300	153883120	2920	2920	2920	2920	0
200	20240425	160200	153883120	2920	2920	2920	2920	0
201	20240425	160100	153883120	2920	2920	2920	2920	0
202	20240425	160000	153883120	2920	2920	2920	2920	0
203	20240425	155900	153883120	2920	2920	2920	2920	0
204	20240425	155800	153883120	2920	2920	2920	2920	0
205	20240425	155700	153883120	2920	2920	2920	2920	0
206	20240425	155600	153883120	2920	2920	2920	2920	0
207	20240425	155500	153883120	2920	2920	2920	2920	0
208	20240425	155400	153883120	2920	2920	2920	2920	0
209	20240425	155300	153883120	2920	2920	2920	2920	0
210	20240425	155200	153883120	2920	2920	2920	2920	0
211	20240425	155100	153883120	2920	2920	2920	2920	0
212	20240425	155000	153883120	2920	2920	2920	2920	405
213	20240425	154900	153883120	2920	2920	2920	2920	0
214	20240425	154800	153883120	2920	2920	2920	2920	0
215	20240425	154700	153883120	2920	2920	2920	2920	0
216	20240425	154600	153883120	2920	2920	2920	2920	0
217	20240425	154500	153883120	2920	2920	2920	2920	0
218	20240425	154400	153883120	2920	2920	2920	2920	0
219	20240425	154300	153883120	2920	2920	2920	2920	0
220	20240425	154200	153883120	2920	2920	2920	2920	0
221	20240425	154100	153883120	2920	2920	2920	2920	0
222	20240425	154000	153883120	2920	2920	2920	2920	0
223	20240425	153900	153883120	2920	2920	2920	2920	0
224	20240425	153800	153883120	2920	2920	2920	2920	0
225	20240425	153700	153883120	2920	2920	2920	2920	0
226	20240425	153600	153883120	2920	2920	2920	2920	0
227	20240425	153500	153883120	2920	2920	2920	2920	0
228	20240425	153400	153883120	2920	2920	2920	2920	0
229	20240425	153300	153883120	2920	2920	2920	2920	0
230	20240425	153200	153883120	2920	2920	2920	2920	0
231	20240425	153100	153883120	2920	2920	2920	2920	0
232	20240425	153000	153883120	2920	2920	2920	2920	405
233	20240425	152900	152700520	2915	2915	2915	2915	0
234	20240425	152800	152700520	2915	2915	2915	2915	0
235	20240425	152700	152700520	2915	2915	2915	2915	0
236	20240425	152600	152700520	2915	2915	2915	2915	0
237	20240425	152500	152700520	2915	2915	2915	2915	0
238	20240425	152400	152700520	2915	2915	2915	2915	0
239	20240425	152300	152700520	2915	2915	2915	2915	0
240	20240425	152200	152700520	2915	2915	2915	2915	0
241	20240425	152100	152700520	2915	2915	2915	2915	0
242	20240425	152000	152700520	2915	2915	2915	2915	0
243	20240425	151900	152700520	2915	2915	2915	2915	0
244	20240425	151800	152700520	2915	2915	2915	2915	20
245	20240425	151700	152642220	2910	2910	2910	2910	0
246	20240425	151600	152642220	2910	2910	2910	2910	0
247	20240425	151500	152642220	2910	2910	2910	2910	10
248	20240425	151400	152613120	2910	2910	2910	2910	0
249	20240425	151300	152613120	2910	2910	2910	2910	0
250	20240425	151200	152613120	2910	2910	2910	2910	0
251	20240425	151100	152613120	2910	2915	2915	2910	201
252	20240425	151000	152028170	2920	2920	2920	2920	0
253	20240425	150900	152028170	2920	2920	2920	2920	0
254	20240425	150800	152028170	2920	2920	2920	2920	4
255	20240425	150700	152016490	2910	2910	2910	2910	0
256	20240425	150600	152016490	2910	2910	2910	2910	0
257	20240425	150500	152016490	2910	2910	2910	2910	0
258	20240425	150400	152016490	2910	2910	2910	2910	0
259	20240425	150300	152016490	2910	2910	2910	2910	0
260	20240425	150200	152016490	2910	2910	2910	2910	0
261	20240425	150100	152016490	2910	2910	2910	2910	0
262	20240425	150000	152016490	2910	2910	2910	2910	0
263	20240425	145900	152016490	2910	2910	2910	2910	1
264	20240425	145800	152013580	2910	2910	2910	2910	0
265	20240425	145700	152013580	2910	2910	2910	2910	0
266	20240425	145600	152013580	2910	2910	2910	2910	1
267	20240425	145500	152010670	2905	2905	2905	2905	0
268	20240425	145400	152010670	2905	2905	2905	2905	0
269	20240425	145300	152010670	2905	2905	2905	2905	0
270	20240425	145200	152010670	2905	2905	2905	2905	0
271	20240425	145100	152010670	2905	2905	2905	2905	0
272	20240425	145000	152010670	2905	2905	2905	2905	77
273	20240425	144900	151786985	2905	2905	2905	2905	0
274	20240425	144800	151786985	2905	2905	2905	2905	0
275	20240425	144700	151786985	2905	2905	2905	2905	0
276	20240425	144600	151786985	2905	2905	2905	2905	0
277	20240425	144500	151786985	2905	2905	2905	2905	0
278	20240425	144400	151786985	2905	2905	2905	2905	0
279	20240425	144300	151786985	2905	2905	2905	2905	0
280	20240425	144200	151786985	2905	2905	2905	2905	0
281	20240425	144100	151786985	2905	2905	2905	2905	0
282	20240425	144000	151786985	2905	2905	2905	2905	0
283	20240425	143900	151786985	2905	2905	2905	2905	0
284	20240425	143800	151786985	2905	2905	2905	2905	0
285	20240425	143700	151786985	2905	2905	2905	2905	4428
286	20240425	143600	138923645	2910	2910	2910	2910	0
287	20240425	143500	138923645	2910	2910	2910	2910	0
288	20240425	143400	138923645	2910	2910	2910	2910	1
289	20240425	143300	138920735	2910	2910	2910	2910	0
290	20240425	143200	138920735	2910	2910	2910	2910	0
291	20240425	143100	138920735	2910	2910	2910	2910	214
292	20240425	143000	138297995	2910	2910	2910	2910	287
293	20240425	142900	137462825	2915	2915	2915	2915	0
294	20240425	142800	137462825	2915	2915	2915	2915	139
295	20240425	142700	137057640	2910	2910	2910	2910	0
296	20240425	142600	137057640	2910	2910	2910	2910	0
297	20240425	142500	137057640	2910	2910	2910	2910	0
298	20240425	142400	137057640	2910	2910	2910	2910	0
299	20240425	142300	137057640	2910	2910	2910	2910	0
300	20240425	142200	137057640	2910	2910	2910	2910	22
301	20240425	142100	136993620	2905	2905	2905	2905	0
302	20240425	142000	136993620	2905	2905	2905	2905	0
303	20240425	141900	136993620	2905	2905	2905	2905	0
304	20240425	141800	136993620	2905	2905	2905	2905	8
305	20240425	141700	136970380	2905	2905	2905	2905	0
306	20240425	141600	136970380	2905	2905	2905	2905	0
307	20240425	141500	136970380	2905	2905	2905	2905	0
308	20240425	141400	136970380	2905	2905	2905	2905	0
309	20240425	141300	136970380	2905	2905	2905	2905	0
310	20240425	141200	136970380	2905	2905	2905	2905	0
311	20240425	141100	136970380	2905	2905	2905	2905	0
312	20240425	141000	136970380	2905	2905	2905	2905	0
313	20240425	140900	136970380	2905	2905	2905	2905	0
314	20240425	140800	136970380	2905	2905	2905	2905	4274
315	20240425	140700	124554410	2905	2905	2905	2905	0
316	20240425	140600	124554410	2905	2905	2905	2905	0
317	20240425	140500	124554410	2905	2905	2905	2905	20
318	20240425	140400	124496310	2910	2910	2910	2910	0
319	20240425	140300	124496310	2910	2910	2910	2910	0
320	20240425	140200	124496310	2910	2910	2910	2910	226
321	20240425	140100	123838650	2915	2915	2915	2915	0
322	20240425	140000	123838650	2915	2915	2915	2915	10
323	20240425	135900	123809500	2915	2915	2915	2915	0
324	20240425	135800	123809500	2915	2915	2915	2915	0
325	20240425	135700	123809500	2915	2915	2915	2915	0
326	20240425	135600	123809500	2915	2915	2915	2915	0
327	20240425	135500	123809500	2915	2915	2915	2915	0
328	20240425	135400	123809500	2915	2915	2915	2915	0
329	20240425	135300	123809500	2915	2915	2915	2915	0
330	20240425	135200	123809500	2915	2915	2915	2915	0
331	20240425	135100	123809500	2915	2915	2915	2915	20
332	20240425	135000	123751200	2915	2915	2915	2915	0
333	20240425	134900	123751200	2915	2915	2915	2915	0
334	20240425	134800	123751200	2915	2915	2915	2915	0
335	20240425	134700	123751200	2915	2915	2915	2915	0
336	20240425	134600	123751200	2915	2915	2915	2915	0
337	20240425	134500	123751200	2915	2915	2915	2915	0
338	20240425	134400	123751200	2915	2915	2915	2915	0
339	20240425	134300	123751200	2915	2915	2915	2915	0
340	20240425	134200	123751200	2915	2915	2915	2915	0
341	20240425	134100	123751200	2915	2915	2915	2915	17
342	20240425	134000	123701645	2915	2915	2915	2915	0
343	20240425	133900	123701645	2915	2915	2915	2915	0
344	20240425	133800	123701645	2915	2915	2915	2915	0
345	20240425	133700	123701645	2915	2915	2915	2915	0
346	20240425	133600	123701645	2915	2915	2915	2915	0
347	20240425	133500	123701645	2915	2915	2915	2915	0
348	20240425	133400	123701645	2915	2915	2915	2915	0
349	20240425	133300	123701645	2915	2915	2915	2915	0
350	20240425	133200	123701645	2915	2915	2915	2915	0
351	20240425	133100	123701645	2915	2915	2915	2915	0
352	20240425	133000	123701645	2915	2915	2915	2915	0
353	20240425	132900	123701645	2915	2915	2915	2915	0
354	20240425	132800	123701645	2915	2915	2915	2915	0
355	20240425	132700	123701645	2915	2915	2915	2915	0
356	20240425	132600	123701645	2915	2915	2915	2915	0
357	20240425	132500	123701645	2915	2915	2915	2915	0
358	20240425	132400	123701645	2915	2915	2915	2915	0
359	20240425	132300	123701645	2915	2915	2915	2915	0
360	20240425	132200	123701645	2915	2915	2915	2915	0
361	20240425	132100	123701645	2915	2915	2915	2915	1
362	20240425	132000	123698730	2910	2910	2910	2910	0
363	20240425	131900	123698730	2910	2910	2910	2910	0
364	20240425	131800	123698730	2910	2910	2910	2910	0
365	20240425	131700	123698730	2910	2910	2910	2910	0
366	20240425	131600	123698730	2910	2910	2910	2910	0
367	20240425	131500	123698730	2910	2910	2910	2910	0
368	20240425	131400	123698730	2910	2910	2910	2910	0
369	20240425	131300	123698730	2910	2910	2910	2910	0
370	20240425	131200	123698730	2910	2910	2910	2910	0
371	20240425	131100	123698730	2910	2910	2910	2910	0
372	20240425	131000	123698730	2910	2910	2910	2910	0
373	20240425	130900	123698730	2910	2910	2910	2910	0
374	20240425	130800	123698730	2910	2910	2910	2910	0
375	20240425	130700	123698730	2910	2910	2910	2910	0
376	20240425	130600	123698730	2910	2910	2910	2910	0
377	20240425	130500	123698730	2910	2910	2910	2910	0
378	20240425	130400	123698730	2910	2910	2910	2910	0
379	20240425	130300	123698730	2910	2910	2910	2910	0
380	20240425	130200	123698730	2910	2910	2910	2910	0
381	20240425	130100	123698730	2910	2910	2910	2910	0
382	20240425	130000	123698730	2910	2910	2910	2910	0
383	20240425	125900	123698730	2910	2910	2910	2910	0
384	20240425	125800	123698730	2910	2910	2910	2910	0
385	20240425	125700	123698730	2910	2910	2910	2910	2178
386	20240425	125600	117360750	2910	2915	2915	2910	5177
387	20240425	125500	102290985	2915	2915	2915	2915	0
388	20240425	125400	102290985	2915	2915	2915	2915	0
389	20240425	125300	102290985	2915	2915	2915	2915	0
390	20240425	125200	102290985	2915	2915	2915	2915	0
391	20240425	125100	102290985	2915	2915	2915	2915	1
392	20240425	125000	102288070	2915	2915	2915	2915	0
393	20240425	124900	102288070	2915	2915	2915	2915	0
394	20240425	124800	102288070	2915	2915	2915	2915	0
395	20240425	124700	102288070	2915	2915	2915	2915	0
396	20240425	124600	102288070	2915	2915	2915	2915	1
397	20240425	124500	102285155	2915	2915	2915	2915	654
398	20240425	124400	100378745	2905	2905	2905	2905	0
399	20240425	124300	100378745	2905	2905	2905	2905	0
400	20240425	124200	100378745	2905	2905	2905	2905	0
401	20240425	124100	100378745	2905	2905	2905	2905	0
402	20240425	124000	100378745	2905	2920	2920	2905	2101
403	20240425	123900	94265325	2925	2925	2925	2925	0
404	20240425	123800	94265325	2925	2925	2925	2925	1
405	20240425	123700	94262400	2920	2920	2920	2920	0
406	20240425	123600	94262400	2920	2920	2920	2920	0
407	20240425	123500	94262400	2920	2920	2920	2920	0
408	20240425	123400	94262400	2920	2920	2920	2920	0
409	20240425	123300	94262400	2920	2920	2920	2920	0
410	20240425	123200	94262400	2920	2920	2920	2920	1
411	20240425	123100	94259480	2915	2915	2915	2915	0
412	20240425	123000	94259480	2915	2915	2915	2915	0
413	20240425	122900	94259480	2915	2915	2915	2915	0
414	20240425	122800	94259480	2915	2915	2915	2915	0
415	20240425	122700	94259480	2915	2915	2915	2915	4463
416	20240425	122600	81249835	2915	2915	2915	2915	0
417	20240425	122500	81249835	2915	2920	2920	2915	55
418	20240425	122400	81089325	2920	2920	2920	2920	963
419	20240425	122300	78277365	2920	2920	2920	2920	0
420	20240425	122200	78277365	2920	2920	2920	2920	4000
421	20240425	122100	66597365	2915	2915	2915	2915	36
422	20240425	122000	66492425	2915	2915	2915	2915	0
423	20240425	121900	66492425	2915	2915	2915	2915	0
424	20240425	121800	66492425	2915	2915	2915	2915	0
425	20240425	121700	66492425	2915	2915	2915	2915	0
426	20240425	121600	66492425	2915	2915	2915	2915	0
427	20240425	121500	66492425	2915	2915	2915	2915	0
428	20240425	121400	66492425	2915	2915	2915	2915	0
429	20240425	121300	66492425	2915	2915	2915	2915	0
430	20240425	121200	66492425	2915	2915	2915	2915	0
431	20240425	121100	66492425	2915	2915	2915	2915	1
432	20240425	121000	66489510	2910	2910	2910	2910	0
433	20240425	120900	66489510	2910	2910	2910	2910	0
434	20240425	120800	66489510	2910	2910	2910	2910	0
435	20240425	120700	66489510	2910	2920	2920	2910	6457
436	20240425	120600	47668880	2915	2915	2915	2915	0
437	20240425	120500	47668880	2915	2915	2915	2915	0
438	20240425	120400	47668880	2915	2915	2915	2915	0
439	20240425	120300	47668880	2915	2915	2915	2915	0
440	20240425	120200	47668880	2915	2915	2915	2915	0
441	20240425	120100	47668880	2915	2915	2915	2915	0
442	20240425	120000	47668880	2915	2915	2915	2915	0
443	20240425	115900	47668880	2915	2915	2915	2915	0
444	20240425	115800	47668880	2915	2915	2915	2915	0
445	20240425	115700	47668880	2915	2915	2915	2915	0
446	20240425	115600	47668880	2915	2915	2915	2915	0
447	20240425	115500	47668880	2915	2915	2915	2915	0
448	20240425	115400	47668880	2915	2915	2915	2915	0
449	20240425	115300	47668880	2915	2915	2915	2915	0
450	20240425	115200	47668880	2915	2915	2915	2915	0
451	20240425	115100	47668880	2915	2915	2915	2915	0
452	20240425	115000	47668880	2915	2915	2915	2915	0
453	20240425	114900	47668880	2915	2915	2915	2915	0
454	20240425	114800	47668880	2915	2915	2915	2915	0
455	20240425	114700	47668880	2915	2915	2915	2915	0
456	20240425	114600	47668880	2915	2915	2915	2915	0
457	20240425	114500	47668880	2915	2915	2915	2915	0
458	20240425	114400	47668880	2915	2915	2915	2915	0
459	20240425	114300	47668880	2915	2915	2915	2915	0
460	20240425	114200	47668880	2915	2915	2915	2915	0
461	20240425	114100	47668880	2915	2915	2915	2915	0
462	20240425	114000	47668880	2915	2915	2915	2915	0
463	20240425	113900	47668880	2915	2915	2915	2915	0
464	20240425	113800	47668880	2915	2915	2915	2915	50
465	20240425	113700	47523130	2915	2915	2915	2915	0
466	20240425	113600	47523130	2915	2915	2915	2915	0
467	20240425	113500	47523130	2915	2915	2915	2915	0
468	20240425	113400	47523130	2915	2915	2915	2915	0
469	20240425	113300	47523130	2915	2915	2915	2915	0
470	20240425	113200	47523130	2915	2915	2915	2915	0
471	20240425	113100	47523130	2915	2915	2915	2915	0
472	20240425	113000	47523130	2915	2915	2915	2915	36
473	20240425	112900	47418190	2915	2915	2915	2915	0
474	20240425	112800	47418190	2915	2915	2915	2915	0
475	20240425	112700	47418190	2915	2915	2915	2915	0
476	20240425	112600	47418190	2915	2915	2915	2915	0
477	20240425	112500	47418190	2915	2915	2915	2915	0
478	20240425	112400	47418190	2915	2915	2915	2915	23
479	20240425	112300	47351145	2915	2915	2915	2915	0
480	20240425	112200	47351145	2915	2915	2915	2915	0
481	20240425	112100	47351145	2915	2915	2915	2915	3
482	20240425	112000	47342400	2915	2915	2915	2915	40
483	20240425	111900	47225800	2910	2910	2910	2910	0
484	20240425	111800	47225800	2910	2915	2915	2910	2599
485	20240425	111700	39651525	2915	2915	2915	2915	0
486	20240425	111600	39651525	2915	2915	2915	2915	0
487	20240425	111500	39651525	2915	2915	2915	2915	0
488	20240425	111400	39651525	2915	2915	2915	2915	0
489	20240425	111300	39651525	2915	2915	2915	2915	0
490	20240425	111200	39651525	2915	2925	2925	2915	3704
491	20240425	111100	28844195	2930	2930	2930	2930	0
492	20240425	111000	28844195	2930	2930	2930	2930	0
493	20240425	110900	28844195	2930	2930	2930	2930	0
494	20240425	110800	28844195	2930	2930	2930	2930	1
495	20240425	110700	28841265	2930	2930	2930	2930	34
496	20240425	110600	28741645	2930	2930	2930	2930	0
497	20240425	110500	28741645	2930	2930	2930	2930	0
498	20240425	110400	28741645	2930	2925	2930	2925	26
499	20240425	110300	28665530	2925	2925	2925	2925	0
500	20240425	110200	28665530	2925	2925	2925	2925	0
501	20240425	110100	28665530	2925	2925	2925	2925	158
502	20240425	110000	28203380	2920	2920	2920	2920	0
503	20240425	105900	28203380	2920	2920	2920	2920	0
504	20240425	105800	28203380	2920	2920	2920	2920	0
505	20240425	105700	28203380	2920	2920	2920	2920	0
506	20240425	105600	28203380	2920	2920	2920	2920	0
507	20240425	105500	28203380	2920	2920	2920	2920	1
508	20240425	105400	28200460	2920	2920	2920	2920	473
509	20240425	105300	26819300	2920	2920	2920	2920	0
510	20240425	105200	26819300	2920	2920	2920	2920	0
511	20240425	105100	26819300	2920	2920	2920	2920	0
512	20240425	105000	26819300	2920	2920	2920	2920	0
513	20240425	104900	26819300	2920	2920	2920	2920	0
514	20240425	104800	26819300	2920	2920	2920	2920	0
515	20240425	104700	26819300	2920	2920	2920	2920	0
516	20240425	104600	26819300	2920	2920	2920	2920	102
517	20240425	104500	26521460	2915	2915	2915	2915	0
518	20240425	104400	26521460	2915	2915	2915	2915	0
519	20240425	104300	26521460	2915	2915	2915	2915	0
520	20240425	104200	26521460	2915	2915	2915	2915	0
521	20240425	104100	26521460	2915	2915	2915	2915	17
522	20240425	104000	26471905	2915	2915	2915	2915	53
523	20240425	103900	26317410	2915	2915	2915	2915	0
524	20240425	103800	26317410	2915	2915	2915	2915	0
525	20240425	103700	26317410	2915	2915	2915	2915	0
526	20240425	103600	26317410	2915	2915	2915	2915	0
527	20240425	103500	26317410	2915	2915	2915	2915	0
528	20240425	103400	26317410	2915	2920	2920	2915	502
529	20240425	103300	24851580	2920	2920	2920	2920	0
530	20240425	103200	24851580	2920	2920	2920	2920	9
531	20240425	103100	24825300	2920	2920	2920	2920	0
532	20240425	103000	24825300	2920	2920	2920	2920	0
533	20240425	102900	24825300	2920	2920	2920	2920	0
534	20240425	102800	24825300	2920	2920	2920	2920	0
535	20240425	102700	24825300	2920	2920	2920	2920	0
536	20240425	102600	24825300	2920	2925	2925	2920	150
537	20240425	102500	24386800	2925	2925	2925	2925	300
538	20240425	102400	23509300	2925	2925	2925	2925	0
539	20240425	102300	23509300	2925	2925	2925	2925	0
540	20240425	102200	23509300	2925	2925	2925	2925	0
541	20240425	102100	23509300	2925	2925	2925	2925	0
542	20240425	102000	23509300	2925	2925	2925	2925	0
543	20240425	101900	23509300	2925	2925	2925	2925	0
544	20240425	101800	23509300	2925	2925	2925	2925	0
545	20240425	101700	23509300	2925	2925	2925	2925	0
546	20240425	101600	23509300	2925	2925	2925	2925	0
547	20240425	101500	23509300	2925	2925	2925	2925	0
548	20240425	101400	23509300	2925	2925	2925	2925	1
549	20240425	101300	23506375	2925	2925	2925	2925	0
550	20240425	101200	23506375	2925	2925	2925	2925	0
551	20240425	101100	23506375	2925	2925	2925	2925	0
552	20240425	101000	23506375	2925	2925	2925	2925	0
553	20240425	100900	23506375	2925	2925	2925	2925	0
554	20240425	100800	23506375	2925	2925	2925	2925	0
555	20240425	100700	23506375	2925	2925	2925	2925	0
556	20240425	100600	23506375	2925	2925	2925	2925	0
557	20240425	100500	23506375	2925	2925	2925	2925	1
558	20240425	100400	23503450	2925	2925	2925	2925	0
559	20240425	100300	23503450	2925	2925	2925	2925	0
560	20240425	100200	23503450	2925	2925	2925	2925	0
561	20240425	100100	23503450	2925	2925	2925	2925	0
562	20240425	100000	23503450	2925	2925	2925	2925	0
563	20240425	095900	23503450	2925	2925	2925	2925	0
564	20240425	095800	23503450	2925	2925	2925	2925	0
565	20240425	095700	23503450	2925	2925	2925	2925	0
566	20240425	095600	23503450	2925	2925	2925	2925	0
567	20240425	095500	23503450	2925	2925	2925	2925	2
568	20240425	095400	23497600	2925	2925	2925	2925	0
569	20240425	095300	23497600	2925	2925	2925	2925	0
570	20240425	095200	23497600	2925	2925	2925	2925	0
571	20240425	095100	23497600	2925	2925	2925	2925	0
572	20240425	095000	23497600	2925	2925	2925	2925	0
573	20240425	094900	23497600	2925	2925	2925	2925	0
574	20240425	094800	23497600	2925	2925	2925	2925	0
575	20240425	094700	23497600	2925	2925	2925	2925	0
576	20240425	094600	23497600	2925	2925	2925	2925	12
577	20240425	094500	23462500	2925	2925	2925	2925	2
578	20240425	094400	23456650	2925	2925	2925	2925	2
579	20240425	094300	23450800	2920	2920	2920	2920	0
580	20240425	094200	23450800	2920	2920	2920	2920	0
581	20240425	094100	23450800	2920	2920	2920	2920	0
582	20240425	094000	23450800	2920	2920	2920	2920	0
583	20240425	093900	23450800	2920	2920	2920	2920	16
584	20240425	093800	23404080	2925	2925	2925	2925	2
585	20240425	093700	23398230	2920	2920	2920	2920	0
586	20240425	093600	23398230	2920	2915	2920	2915	4944
587	20240425	093500	8964600	2915	2915	2915	2915	0
588	20240425	093400	8964600	2915	2915	2915	2915	0
589	20240425	093300	8964600	2915	2915	2915	2915	0
590	20240425	093200	8964600	2915	2915	2915	2915	0
591	20240425	093100	8964600	2915	2915	2915	2915	0
592	20240425	093000	8964600	2915	2915	2915	2915	0
593	20240425	092900	8964600	2915	2915	2915	2915	0
594	20240425	092800	8964600	2915	2915	2915	2915	30
595	20240425	092700	8877150	2915	2915	2915	2915	400
596	20240425	092600	7711150	2915	2915	2915	2915	913
597	20240425	092500	5049755	2915	2910	2915	2910	196
598	20240425	092400	4478510	2915	2915	2915	2915	310
599	20240425	092300	3574860	2915	2915	2915	2915	400
600	20240425	092200	2408860	2915	2915	2915	2915	20
601	20240425	092100	2350560	2915	2915	2915	2915	131
602	20240425	092000	1968695	2915	2915	2915	2915	0
603	20240425	091900	1968695	2915	2915	2915	2915	0
604	20240425	091800	1968695	2915	2915	2915	2915	22
605	20240425	091700	1904565	2915	2915	2915	2915	21
606	20240425	091600	1843350	2910	2910	2910	2910	0
607	20240425	091500	1843350	2910	2910	2910	2910	0
608	20240425	091400	1843350	2910	2910	2910	2910	0
609	20240425	091300	1843350	2910	2910	2910	2910	1
610	20240425	091200	1840440	2905	2905	2905	2905	0
611	20240425	091100	1840440	2905	2905	2905	2905	0
612	20240425	091000	1840440	2905	2905	2905	2905	0
613	20240425	090900	1840440	2905	2905	2905	2905	0
614	20240425	090800	1840440	2905	2905	2905	2905	0
615	20240425	090700	1840440	2905	2905	2905	2905	0
616	20240425	090600	1840440	2905	2905	2905	2905	0
617	20240425	090500	1840440	2905	2910	2910	2905	40
618	20240425	090400	1724235	2905	2905	2905	2905	97
619	20240425	090300	1442450	2905	2900	2905	2900	272
620	20240425	090200	653520	2900	2900	2900	2900	5
621	20240425	090100	639020	2900	2900	2900	2900	16
622	20240425	090000	592620	2905	2905	2905	2905	204