KissMeData/058860/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	193900	462918785	2850	2850	2850	2850	13466
3	20240425	193800	462918785	2850	2850	2850	2850	0
4	20240425	193700	462918785	2850	2850	2850	2850	0
5	20240425	193600	462918785	2850	2850	2850	2850	0
6	20240425	193500	462918785	2850	2850	2850	2850	0
7	20240425	193400	462918785	2850	2850	2850	2850	0
8	20240425	193300	462918785	2850	2850	2850	2850	0
9	20240425	193200	462918785	2850	2850	2850	2850	0
10	20240425	193100	462918785	2850	2850	2850	2850	0
11	20240425	193000	462918785	2850	2850	2850	2850	0
12	20240425	192900	462918785	2850	2850	2850	2850	0
13	20240425	192800	462918785	2850	2850	2850	2850	0
14	20240425	192700	462918785	2850	2850	2850	2850	0
15	20240425	192600	462918785	2850	2850	2850	2850	0
16	20240425	192500	462918785	2850	2850	2850	2850	0
17	20240425	192400	462918785	2850	2850	2850	2850	0
18	20240425	192300	462918785	2850	2850	2850	2850	0
19	20240425	192200	462918785	2850	2850	2850	2850	0
20	20240425	192100	462918785	2850	2850	2850	2850	0
21	20240425	192000	462918785	2850	2850	2850	2850	0
22	20240425	191900	462918785	2850	2850	2850	2850	0
23	20240425	191800	462918785	2850	2850	2850	2850	0
24	20240425	191700	462918785	2850	2850	2850	2850	0
25	20240425	191600	462918785	2850	2850	2850	2850	0
26	20240425	191500	462918785	2850	2850	2850	2850	0
27	20240425	191400	462918785	2850	2850	2850	2850	0
28	20240425	191300	462918785	2850	2850	2850	2850	0
29	20240425	191200	462918785	2850	2850	2850	2850	0
30	20240425	191100	462918785	2850	2850	2850	2850	0
31	20240425	191000	462918785	2850	2850	2850	2850	0
32	20240425	190900	462918785	2850	2850	2850	2850	13466
33	20240425	190800	462918785	2850	2850	2850	2850	0
34	20240425	190700	462918785	2850	2850	2850	2850	0
35	20240425	190600	462918785	2850	2850	2850	2850	0
36	20240425	190500	462918785	2850	2850	2850	2850	0
37	20240425	190400	462918785	2850	2850	2850	2850	0
38	20240425	190300	462918785	2850	2850	2850	2850	0
39	20240425	190200	462918785	2850	2850	2850	2850	0
40	20240425	190100	462918785	2850	2850	2850	2850	0
41	20240425	190000	462918785	2850	2850	2850	2850	0
42	20240425	185900	462918785	2850	2850	2850	2850	0
43	20240425	185800	462918785	2850	2850	2850	2850	0
44	20240425	185700	462918785	2850	2850	2850	2850	0
45	20240425	185600	462918785	2850	2850	2850	2850	0
46	20240425	185500	462918785	2850	2850	2850	2850	0
47	20240425	185400	462918785	2850	2850	2850	2850	0
48	20240425	185300	462918785	2850	2850	2850	2850	0
49	20240425	185200	462918785	2850	2850	2850	2850	0
50	20240425	185100	462918785	2850	2850	2850	2850	0
51	20240425	185000	462918785	2850	2850	2850	2850	0
52	20240425	184900	462918785	2850	2850	2850	2850	0
53	20240425	184800	462918785	2850	2850	2850	2850	0
54	20240425	184700	462918785	2850	2850	2850	2850	0
55	20240425	184600	462918785	2850	2850	2850	2850	0
56	20240425	184500	462918785	2850	2850	2850	2850	0
57	20240425	184400	462918785	2850	2850	2850	2850	0
58	20240425	184300	462918785	2850	2850	2850	2850	0
59	20240425	184200	462918785	2850	2850	2850	2850	0
60	20240425	184100	462918785	2850	2850	2850	2850	0
61	20240425	184000	462918785	2850	2850	2850	2850	0
62	20240425	183900	462918785	2850	2850	2850	2850	13466
63	20240425	183800	462918785	2850	2850	2850	2850	0
64	20240425	183700	462918785	2850	2850	2850	2850	0
65	20240425	183600	462918785	2850	2850	2850	2850	0
66	20240425	183500	462918785	2850	2850	2850	2850	0
67	20240425	183400	462918785	2850	2850	2850	2850	0
68	20240425	183300	462918785	2850	2850	2850	2850	0
69	20240425	183200	462918785	2850	2850	2850	2850	0
70	20240425	183100	462918785	2850	2850	2850	2850	0
71	20240425	183000	462918785	2850	2850	2850	2850	0
72	20240425	182900	462918785	2850	2850	2850	2850	0
73	20240425	182800	462918785	2850	2850	2850	2850	0
74	20240425	182700	462918785	2850	2850	2850	2850	0
75	20240425	182600	462918785	2850	2850	2850	2850	0
76	20240425	182500	462918785	2850	2850	2850	2850	0
77	20240425	182400	462918785	2850	2850	2850	2850	0
78	20240425	182300	462918785	2850	2850	2850	2850	0
79	20240425	182200	462918785	2850	2850	2850	2850	0
80	20240425	182100	462918785	2850	2850	2850	2850	0
81	20240425	182000	462918785	2850	2850	2850	2850	0
82	20240425	181900	462918785	2850	2850	2850	2850	0
83	20240425	181800	462918785	2850	2850	2850	2850	0
84	20240425	181700	462918785	2850	2850	2850	2850	0
85	20240425	181600	462918785	2850	2850	2850	2850	0
86	20240425	181500	462918785	2850	2850	2850	2850	0
87	20240425	181400	462918785	2850	2850	2850	2850	0
88	20240425	181300	462918785	2850	2850	2850	2850	0
89	20240425	181200	462918785	2850	2850	2850	2850	0
90	20240425	181100	462918785	2850	2850	2850	2850	0
91	20240425	181000	462918785	2850	2850	2850	2850	0
92	20240425	180900	462918785	2850	2850	2850	2850	13466
93	20240425	180800	462918785	2850	2850	2850	2850	0
94	20240425	180700	462918785	2850	2850	2850	2850	0
95	20240425	180600	462918785	2850	2850	2850	2850	0
96	20240425	180500	462918785	2850	2850	2850	2850	0
97	20240425	180400	462918785	2850	2850	2850	2850	0
98	20240425	180300	462918785	2850	2850	2850	2850	0
99	20240425	180200	462918785	2850	2850	2850	2850	0
100	20240425	180100	462918785	2850	2850	2850	2850	0
101	20240425	180000	462918785	2850	2850	2850	2850	0
102	20240425	175900	462918785	2850	2850	2850	2850	0
103	20240425	175800	462918785	2850	2850	2850	2850	0
104	20240425	175700	462918785	2850	2850	2850	2850	0
105	20240425	175600	462918785	2850	2850	2850	2850	0
106	20240425	175500	462918785	2850	2850	2850	2850	0
107	20240425	175400	462918785	2850	2850	2850	2850	0
108	20240425	175300	462918785	2850	2850	2850	2850	0
109	20240425	175200	462918785	2850	2850	2850	2850	0
110	20240425	175100	462918785	2850	2850	2850	2850	0
111	20240425	175000	462918785	2850	2850	2850	2850	0
112	20240425	174900	462918785	2850	2850	2850	2850	0
113	20240425	174800	462918785	2850	2850	2850	2850	0
114	20240425	174700	462918785	2850	2850	2850	2850	0
115	20240425	174600	462918785	2850	2850	2850	2850	0
116	20240425	174500	462918785	2850	2850	2850	2850	0
117	20240425	174400	462918785	2850	2850	2850	2850	0
118	20240425	174300	462918785	2850	2850	2850	2850	0
119	20240425	174200	462918785	2850	2850	2850	2850	0
120	20240425	174100	462918785	2850	2850	2850	2850	0
121	20240425	174000	462918785	2850	2850	2850	2850	0
122	20240425	173900	462918785	2850	2850	2850	2850	13466
123	20240425	173800	462918785	2850	2850	2850	2850	0
124	20240425	173700	462918785	2850	2850	2850	2850	0
125	20240425	173600	462918785	2850	2850	2850	2850	0
126	20240425	173500	462918785	2850	2850	2850	2850	0
127	20240425	173400	462918785	2850	2850	2850	2850	0
128	20240425	173300	462918785	2850	2850	2850	2850	0
129	20240425	173200	462918785	2850	2850	2850	2850	0
130	20240425	173100	462918785	2850	2850	2850	2850	0
131	20240425	173000	462918785	2850	2850	2850	2850	0
132	20240425	172900	462918785	2850	2850	2850	2850	0
133	20240425	172800	462918785	2850	2850	2850	2850	0
134	20240425	172700	462918785	2850	2850	2850	2850	0
135	20240425	172600	462918785	2850	2850	2850	2850	0
136	20240425	172500	462918785	2850	2850	2850	2850	0
137	20240425	172400	462918785	2850	2850	2850	2850	0
138	20240425	172300	462918785	2850	2850	2850	2850	0
139	20240425	172200	462918785	2850	2850	2850	2850	0
140	20240425	172100	462918785	2850	2850	2850	2850	0
141	20240425	172000	462918785	2850	2850	2850	2850	0
142	20240425	171900	462918785	2850	2850	2850	2850	0
143	20240425	171800	462918785	2850	2850	2850	2850	0
144	20240425	171700	462918785	2850	2850	2850	2850	0
145	20240425	171600	462918785	2850	2850	2850	2850	0
146	20240425	171500	462918785	2850	2850	2850	2850	0
147	20240425	171400	462918785	2850	2850	2850	2850	0
148	20240425	171300	462918785	2850	2850	2850	2850	0
149	20240425	171200	462918785	2850	2850	2850	2850	0
150	20240425	171100	462918785	2850	2850	2850	2850	0
151	20240425	171000	462918785	2850	2850	2850	2850	0
152	20240425	170900	462918785	2850	2850	2850	2850	13466
153	20240425	170800	462918785	2850	2850	2850	2850	0
154	20240425	170700	462918785	2850	2850	2850	2850	0
155	20240425	170600	462918785	2850	2850	2850	2850	0
156	20240425	170500	462918785	2850	2850	2850	2850	0
157	20240425	170400	462918785	2850	2850	2850	2850	0
158	20240425	170300	462918785	2850	2850	2850	2850	0
159	20240425	170200	462918785	2850	2850	2850	2850	0
160	20240425	170100	462918785	2850	2850	2850	2850	0
161	20240425	170000	462918785	2850	2850	2850	2850	0
162	20240425	165900	462918785	2850	2850	2850	2850	0
163	20240425	165800	462918785	2850	2850	2850	2850	0
164	20240425	165700	462918785	2850	2850	2850	2850	0
165	20240425	165600	462918785	2850	2850	2850	2850	0
166	20240425	165500	462918785	2850	2850	2850	2850	0
167	20240425	165400	462918785	2850	2850	2850	2850	0
168	20240425	165300	462918785	2850	2850	2850	2850	0
169	20240425	165200	462918785	2850	2850	2850	2850	0
170	20240425	165100	462918785	2850	2850	2850	2850	0
171	20240425	165000	462918785	2850	2850	2850	2850	0
172	20240425	164900	462918785	2850	2850	2850	2850	0
173	20240425	164800	462918785	2850	2850	2850	2850	0
174	20240425	164700	462918785	2850	2850	2850	2850	0
175	20240425	164600	462918785	2850	2850	2850	2850	0
176	20240425	164500	462918785	2850	2850	2850	2850	0
177	20240425	164400	462918785	2850	2850	2850	2850	0
178	20240425	164300	462918785	2850	2850	2850	2850	0
179	20240425	164200	462918785	2850	2850	2850	2850	0
180	20240425	164100	462918785	2850	2850	2850	2850	0
181	20240425	164000	462918785	2850	2850	2850	2850	0
182	20240425	163900	462918785	2850	2850	2850	2850	13466
183	20240425	163800	462918785	2850	2850	2850	2850	0
184	20240425	163700	462918785	2850	2850	2850	2850	0
185	20240425	163600	462918785	2850	2850	2850	2850	0
186	20240425	163500	462918785	2850	2850	2850	2850	0
187	20240425	163400	462918785	2850	2850	2850	2850	0
188	20240425	163300	462918785	2850	2850	2850	2850	0
189	20240425	163200	462918785	2850	2850	2850	2850	0
190	20240425	163100	462918785	2850	2850	2850	2850	0
191	20240425	163000	462918785	2850	2850	2850	2850	0
192	20240425	162900	462918785	2850	2850	2850	2850	0
193	20240425	162800	462918785	2850	2850	2850	2850	0
194	20240425	162700	462918785	2850	2850	2850	2850	0
195	20240425	162600	462918785	2850	2850	2850	2850	0
196	20240425	162500	462918785	2850	2850	2850	2850	0
197	20240425	162400	462918785	2850	2850	2850	2850	0
198	20240425	162300	462918785	2850	2850	2850	2850	0
199	20240425	162200	462918785	2850	2850	2850	2850	0
200	20240425	162100	462918785	2850	2850	2850	2850	0
201	20240425	162000	462918785	2850	2850	2850	2850	0
202	20240425	161900	462918785	2850	2850	2850	2850	0
203	20240425	161800	462918785	2850	2850	2850	2850	0
204	20240425	161700	462918785	2850	2850	2850	2850	0
205	20240425	161600	462918785	2850	2850	2850	2850	0
206	20240425	161500	462918785	2850	2850	2850	2850	0
207	20240425	161400	462918785	2850	2850	2850	2850	0
208	20240425	161300	462918785	2850	2850	2850	2850	0
209	20240425	161200	462918785	2850	2850	2850	2850	0
210	20240425	161100	462918785	2850	2850	2850	2850	0
211	20240425	161000	462918785	2850	2850	2850	2850	0
212	20240425	160900	462918785	2850	2850	2850	2850	13466
213	20240425	160800	462918785	2850	2850	2850	2850	0
214	20240425	160700	462918785	2850	2850	2850	2850	0
215	20240425	160600	462918785	2850	2850	2850	2850	0
216	20240425	160500	462918785	2850	2850	2850	2850	0
217	20240425	160400	462918785	2850	2850	2850	2850	0
218	20240425	160300	462918785	2850	2850	2850	2850	0
219	20240425	160200	462918785	2850	2850	2850	2850	0
220	20240425	160100	462918785	2850	2850	2850	2850	0
221	20240425	160000	462918785	2850	2850	2850	2850	0
222	20240425	155900	462918785	2850	2850	2850	2850	0
223	20240425	155800	462918785	2850	2850	2850	2850	0
224	20240425	155700	462918785	2850	2850	2850	2850	0
225	20240425	155600	462918785	2850	2850	2850	2850	0
226	20240425	155500	462918785	2850	2850	2850	2850	0
227	20240425	155400	462918785	2850	2850	2850	2850	0
228	20240425	155300	462918785	2850	2850	2850	2850	0
229	20240425	155200	462918785	2850	2850	2850	2850	0
230	20240425	155100	462918785	2850	2850	2850	2850	0
231	20240425	155000	462918785	2850	2850	2850	2850	0
232	20240425	154900	462918785	2850	2850	2850	2850	0
233	20240425	154800	462918785	2850	2850	2850	2850	0
234	20240425	154700	462918785	2850	2850	2850	2850	0
235	20240425	154600	462918785	2850	2850	2850	2850	0
236	20240425	154500	462918785	2850	2850	2850	2850	0
237	20240425	154400	462918785	2850	2850	2850	2850	0
238	20240425	154300	462918785	2850	2850	2850	2850	0
239	20240425	154200	462918785	2850	2850	2850	2850	0
240	20240425	154100	462918785	2850	2850	2850	2850	0
241	20240425	154000	462918785	2850	2850	2850	2850	0
242	20240425	153900	462918785	2850	2850	2850	2850	13466
243	20240425	153800	462918785	2850	2850	2850	2850	0
244	20240425	153700	462918785	2850	2850	2850	2850	0
245	20240425	153600	462918785	2850	2850	2850	2850	0
246	20240425	153500	462918785	2850	2850	2850	2850	0
247	20240425	153400	462918785	2850	2850	2850	2850	0
248	20240425	153300	462918785	2850	2850	2850	2850	0
249	20240425	153200	462918785	2850	2850	2850	2850	0
250	20240425	153100	462918785	2850	2850	2850	2850	0
251	20240425	153000	462918785	2850	2850	2850	2850	13466
252	20240425	152900	424540685	2850	2850	2850	2850	0
253	20240425	152800	424540685	2850	2850	2850	2850	0
254	20240425	152700	424540685	2850	2850	2850	2850	0
255	20240425	152600	424540685	2850	2850	2850	2850	0
256	20240425	152500	424540685	2850	2850	2850	2850	0
257	20240425	152400	424540685	2850	2850	2850	2850	0
258	20240425	152300	424540685	2850	2850	2850	2850	0
259	20240425	152200	424540685	2850	2850	2850	2850	0
260	20240425	152100	424540685	2850	2850	2850	2850	0
261	20240425	152000	424540685	2850	2850	2850	2850	0
262	20240425	151900	424540685	2850	2850	2855	2850	1700
263	20240425	151800	419695175	2865	2850	2865	2850	1664
264	20240425	151700	414952715	2850	2850	2865	2850	10398
265	20240425	151600	385308360	2855	2860	2870	2855	5293
266	20240425	151500	370189925	2870	2870	2870	2870	0
267	20240425	151400	370189925	2870	2870	2870	2870	0
268	20240425	151300	370189925	2870	2870	2870	2870	103
269	20240425	151200	369894315	2870	2860	2870	2860	72
270	20240425	151100	369688285	2870	2870	2870	2870	0
271	20240425	151000	369688285	2870	2860	2870	2860	779
272	20240425	150900	367460335	2870	2860	2870	2860	353
273	20240425	150800	366450745	2870	2865	2870	2865	101
274	20240425	150700	366161375	2870	2870	2870	2870	0
275	20240425	150600	366161375	2870	2865	2870	2865	95
276	20240425	150500	365889195	2865	2865	2865	2865	147
277	20240425	150400	365468040	2870	2870	2870	2870	40
278	20240425	150300	365353240	2870	2870	2870	2870	0
279	20240425	150200	365353240	2870	2870	2870	2870	0
280	20240425	150100	365353240	2870	2870	2870	2870	0
281	20240425	150000	365353240	2870	2870	2870	2870	1
282	20240425	145900	365350370	2865	2865	2865	2865	40
283	20240425	145800	365235770	2870	2865	2870	2865	171
284	20240425	145700	364745845	2865	2865	2865	2865	0
285	20240425	145600	364745845	2865	2865	2865	2865	0
286	20240425	145500	364745845	2865	2865	2865	2865	0
287	20240425	145400	364745845	2865	2865	2865	2865	0
288	20240425	145300	364745845	2865	2865	2865	2865	16
289	20240425	145200	364700005	2865	2865	2865	2865	280
290	20240425	145100	363897805	2865	2865	2865	2865	0
291	20240425	145000	363897805	2865	2865	2865	2865	0
292	20240425	144900	363897805	2865	2865	2865	2865	1
293	20240425	144800	363894940	2865	2865	2865	2865	42
294	20240425	144700	363774610	2865	2865	2865	2865	73
295	20240425	144600	363565465	2865	2865	2865	2865	0
296	20240425	144500	363565465	2865	2865	2865	2865	1
297	20240425	144400	363562600	2865	2865	2865	2865	0
298	20240425	144300	363562600	2865	2865	2865	2865	86
299	20240425	144200	363316210	2860	2860	2860	2860	50
300	20240425	144100	363173210	2865	2865	2865	2865	0
301	20240425	144000	363173210	2865	2865	2865	2865	0
302	20240425	143900	363173210	2865	2865	2865	2865	0
303	20240425	143800	363173210	2865	2865	2865	2865	0
304	20240425	143700	363173210	2865	2865	2865	2865	0
305	20240425	143600	363173210	2865	2865	2865	2865	0
306	20240425	143500	363173210	2865	2865	2865	2865	1
307	20240425	143400	363170345	2865	2865	2865	2865	24
308	20240425	143300	363101585	2865	2865	2865	2865	13
309	20240425	143200	363064340	2865	2865	2865	2865	0
310	20240425	143100	363064340	2865	2865	2865	2865	1
311	20240425	143000	363061475	2865	2865	2865	2865	0
312	20240425	142900	363061475	2865	2865	2865	2865	0
313	20240425	142800	363061475	2865	2865	2865	2865	209
314	20240425	142700	362462690	2865	2865	2865	2865	0
315	20240425	142600	362462690	2865	2865	2865	2865	0
316	20240425	142500	362462690	2865	2860	2865	2860	492
317	20240425	142400	361054855	2860	2860	2860	2860	3
318	20240425	142300	361046275	2865	2860	2865	2860	2
319	20240425	142200	361040550	2865	2865	2865	2865	0
320	20240425	142100	361040550	2865	2865	2865	2865	0
321	20240425	142000	361040550	2865	2860	2865	2860	13
322	20240425	141900	361003365	2860	2860	2860	2860	988
323	20240425	141800	358177685	2865	2865	2865	2865	1
324	20240425	141700	358174820	2865	2865	2865	2865	0
325	20240425	141600	358174820	2865	2865	2865	2865	0
326	20240425	141500	358174820	2865	2865	2865	2865	754
327	20240425	141400	356014610	2865	2865	2865	2860	1602
328	20240425	141300	351432880	2865	2865	2865	2865	0
329	20240425	141200	351432880	2865	2865	2865	2865	0
330	20240425	141100	351432880	2865	2860	2865	2860	1601
331	20240425	141000	346854015	2865	2865	2865	2865	0
332	20240425	140900	346854015	2865	2865	2865	2865	0
333	20240425	140800	346854015	2865	2865	2865	2865	0
334	20240425	140700	346854015	2865	2865	2865	2865	15
335	20240425	140600	346811040	2865	2865	2865	2865	0
336	20240425	140500	346811040	2865	2865	2865	2865	0
337	20240425	140400	346811040	2865	2865	2865	2865	0
338	20240425	140300	346811040	2865	2865	2865	2865	0
339	20240425	140200	346811040	2865	2865	2865	2865	10
340	20240425	140100	346782390	2860	2860	2860	2860	476
341	20240425	140000	345421030	2860	2860	2860	2860	4
342	20240425	135900	345409590	2865	2865	2865	2865	0
343	20240425	135800	345409590	2865	2865	2865	2865	0
344	20240425	135700	345409590	2865	2865	2865	2865	1
345	20240425	135600	345406725	2865	2865	2865	2865	0
346	20240425	135500	345406725	2865	2865	2865	2865	0
347	20240425	135400	345406725	2865	2865	2865	2865	1
348	20240425	135300	345403860	2860	2860	2860	2860	0
349	20240425	135200	345403860	2860	2860	2860	2860	500
350	20240425	135100	343973860	2865	2865	2865	2865	0
351	20240425	135000	343973860	2865	2865	2865	2865	0
352	20240425	134900	343973860	2865	2865	2865	2865	0
353	20240425	134800	343973860	2865	2865	2865	2865	0
354	20240425	134700	343973860	2865	2865	2865	2865	0
355	20240425	134600	343973860	2865	2865	2865	2865	0
356	20240425	134500	343973860	2865	2865	2865	2865	0
357	20240425	134400	343973860	2865	2865	2865	2865	0
358	20240425	134300	343973860	2865	2865	2865	2865	30
359	20240425	134200	343887910	2865	2865	2865	2865	0
360	20240425	134100	343887910	2865	2865	2865	2865	0
361	20240425	134000	343887910	2865	2865	2865	2865	1
362	20240425	133900	343885045	2860	2860	2860	2860	0
363	20240425	133800	343885045	2860	2860	2860	2860	100
364	20240425	133700	343599045	2865	2865	2865	2865	1
365	20240425	133600	343596180	2860	2860	2860	2860	200
366	20240425	133500	343024180	2860	2860	2860	2860	3522
367	20240425	133400	332951260	2860	2860	2860	2860	0
368	20240425	133300	332951260	2860	2860	2860	2860	0
369	20240425	133200	332951260	2860	2860	2860	2860	0
370	20240425	133100	332951260	2860	2860	2860	2860	12
371	20240425	133000	332916940	2860	2860	2860	2860	66
372	20240425	132900	332728180	2865	2865	2865	2865	0
373	20240425	132800	332728180	2865	2865	2865	2865	0
374	20240425	132700	332728180	2865	2865	2865	2865	0
375	20240425	132600	332728180	2865	2865	2865	2865	0
376	20240425	132500	332728180	2865	2865	2865	2865	0
377	20240425	132400	332728180	2865	2865	2865	2865	1
378	20240425	132300	332725315	2860	2860	2860	2860	500
379	20240425	132200	331295315	2855	2855	2855	2855	0
380	20240425	132100	331295315	2855	2855	2855	2855	0
381	20240425	132000	331295315	2855	2855	2855	2855	11091
382	20240425	131900	299630510	2855	2855	2855	2855	5628
383	20240425	131800	283562570	2865	2865	2865	2865	0
384	20240425	131700	283562570	2865	2865	2865	2865	0
385	20240425	131600	283562570	2865	2865	2865	2865	0
386	20240425	131500	283562570	2865	2865	2865	2865	0
387	20240425	131400	283562570	2865	2865	2865	2865	0
388	20240425	131300	283562570	2865	2865	2865	2865	0
389	20240425	131200	283562570	2865	2865	2865	2865	1300
390	20240425	131100	279838070	2865	2865	2865	2865	3
391	20240425	131000	279829475	2860	2860	2860	2860	0
392	20240425	130900	279829475	2860	2860	2860	2860	2500
393	20240425	130800	272679475	2865	2865	2865	2865	1
394	20240425	130700	272676610	2860	2860	2860	2860	15
395	20240425	130600	272633710	2860	2860	2860	2860	36
396	20240425	130500	272530750	2860	2860	2860	2860	0
397	20240425	130400	272530750	2860	2860	2860	2860	0
398	20240425	130300	272530750	2860	2860	2860	2860	105
399	20240425	130200	272230450	2865	2865	2865	2865	25
400	20240425	130100	272158825	2865	2865	2865	2865	1
401	20240425	130000	272155960	2865	2865	2865	2865	0
402	20240425	125900	272155960	2865	2865	2865	2865	0
403	20240425	125800	272155960	2865	2865	2865	2865	2
404	20240425	125700	272150230	2860	2860	2860	2860	0
405	20240425	125600	272150230	2860	2860	2860	2860	260
406	20240425	125500	271406630	2865	2865	2865	2865	0
407	20240425	125400	271406630	2865	2865	2865	2865	0
408	20240425	125300	271406630	2865	2865	2865	2865	0
409	20240425	125200	271406630	2865	2865	2865	2865	0
410	20240425	125100	271406630	2865	2865	2865	2865	1
411	20240425	125000	271403765	2860	2860	2860	2860	0
412	20240425	124900	271403765	2860	2860	2860	2860	1000
413	20240425	124800	268543765	2870	2870	2870	2870	0
414	20240425	124700	268543765	2870	2870	2870	2870	0
415	20240425	124600	268543765	2870	2870	2870	2870	0
416	20240425	124500	268543765	2870	2870	2870	2870	1
417	20240425	124400	268540895	2860	2860	2860	2860	744
418	20240425	124300	266413055	2865	2865	2865	2865	0
419	20240425	124200	266413055	2865	2865	2865	2865	0
420	20240425	124100	266413055	2865	2865	2865	2865	0
421	20240425	124000	266413055	2865	2865	2865	2865	10
422	20240425	123900	266384405	2870	2870	2870	2870	0
423	20240425	123800	266384405	2870	2870	2870	2870	0
424	20240425	123700	266384405	2870	2870	2870	2870	0
425	20240425	123600	266384405	2870	2865	2870	2865	1720
426	20240425	123500	261448545	2865	2865	2865	2865	0
427	20240425	123400	261448545	2865	2865	2865	2865	0
428	20240425	123300	261448545	2865	2865	2865	2865	0
429	20240425	123200	261448545	2865	2865	2865	2865	0
430	20240425	123100	261448545	2865	2865	2865	2865	30
431	20240425	123000	261362595	2865	2865	2865	2865	0
432	20240425	122900	261362595	2865	2865	2865	2865	0
433	20240425	122800	261362595	2865	2865	2865	2865	0
434	20240425	122700	261362595	2865	2865	2865	2865	30
435	20240425	122600	261276645	2865	2865	2865	2865	0
436	20240425	122500	261276645	2865	2865	2865	2865	0
437	20240425	122400	261276645	2865	2865	2865	2865	32
438	20240425	122300	261184965	2870	2870	2870	2870	0
439	20240425	122200	261184965	2870	2870	2870	2870	0
440	20240425	122100	261184965	2870	2870	2870	2870	0
441	20240425	122000	261184965	2870	2870	2870	2870	0
442	20240425	121900	261184965	2870	2870	2870	2870	0
443	20240425	121800	261184965	2870	2870	2870	2870	0
444	20240425	121700	261184965	2870	2870	2870	2870	14
445	20240425	121600	261144785	2870	2870	2870	2870	0
446	20240425	121500	261144785	2870	2870	2870	2870	21
447	20240425	121400	261084515	2870	2870	2870	2870	0
448	20240425	121300	261084515	2870	2870	2870	2870	10
449	20240425	121200	261055815	2870	2870	2870	2870	0
450	20240425	121100	261055815	2870	2870	2870	2870	1000
451	20240425	121000	258185815	2870	2870	2870	2870	400
452	20240425	120900	257037815	2870	2870	2870	2870	0
453	20240425	120800	257037815	2870	2870	2870	2870	0
454	20240425	120700	257037815	2870	2870	2870	2860	842
455	20240425	120600	254629675	2860	2860	2860	2860	0
456	20240425	120500	254629675	2860	2860	2860	2860	0
457	20240425	120400	254629675	2860	2860	2860	2860	40
458	20240425	120300	254515275	2860	2860	2860	2860	427
459	20240425	120200	253294055	2860	2860	2860	2860	633
460	20240425	120100	251483675	2860	2860	2860	2860	0
461	20240425	120000	251483675	2860	2860	2860	2860	0
462	20240425	115900	251483675	2860	2860	2860	2860	0
463	20240425	115800	251483675	2860	2860	2860	2860	161
464	20240425	115700	251023215	2870	2870	2870	2870	0
465	20240425	115600	251023215	2870	2870	2870	2870	0
466	20240425	115500	251023215	2870	2865	2870	2865	2
467	20240425	115400	251017480	2870	2870	2870	2870	100
468	20240425	115300	250730480	2870	2870	2870	2870	0
469	20240425	115200	250730480	2870	2870	2870	2870	0
470	20240425	115100	250730480	2870	2870	2870	2870	0
471	20240425	115000	250730480	2870	2870	2870	2870	0
472	20240425	114900	250730480	2870	2870	2870	2870	5
473	20240425	114800	250716130	2870	2870	2870	2870	0
474	20240425	114700	250716130	2870	2870	2870	2870	0
475	20240425	114600	250716130	2870	2870	2870	2870	0
476	20240425	114500	250716130	2870	2860	2870	2860	2
477	20240425	114400	250710400	2870	2870	2870	2870	0
478	20240425	114300	250710400	2870	2870	2870	2870	0
479	20240425	114200	250710400	2870	2870	2870	2870	0
480	20240425	114100	250710400	2870	2870	2870	2870	0
481	20240425	114000	250710400	2870	2870	2870	2870	0
482	20240425	113900	250710400	2870	2865	2870	2865	271
483	20240425	113800	249933625	2865	2865	2865	2865	0
484	20240425	113700	249933625	2865	2860	2865	2860	111
485	20240425	113600	249616160	2860	2860	2860	2860	0
486	20240425	113500	249616160	2860	2860	2860	2860	100
487	20240425	113400	249330160	2870	2870	2870	2870	0
488	20240425	113300	249330160	2870	2870	2870	2870	0
489	20240425	113200	249330160	2870	2855	2870	2855	24927
490	20240425	113100	178093920	2855	2855	2855	2855	501
491	20240425	113000	176663565	2850	2850	2850	2850	0
492	20240425	112900	176663565	2850	2850	2850	2850	0
493	20240425	112800	176663565	2850	2850	2850	2850	0
494	20240425	112700	176663565	2850	2850	2850	2850	0
495	20240425	112600	176663565	2850	2850	2850	2850	0
496	20240425	112500	176663565	2850	2850	2850	2850	0
497	20240425	112400	176663565	2850	2850	2850	2850	0
498	20240425	112300	176663565	2850	2850	2850	2850	155
499	20240425	112200	176221815	2850	2850	2850	2850	354
500	20240425	112100	175212915	2855	2855	2855	2855	0
501	20240425	112000	175212915	2855	2855	2855	2855	0
502	20240425	111900	175212915	2855	2855	2855	2855	3
503	20240425	111800	175204350	2855	2855	2855	2855	130
504	20240425	111700	174833200	2855	2855	2855	2855	0
505	20240425	111600	174833200	2855	2855	2855	2855	10
506	20240425	111500	174804650	2855	2855	2855	2855	0
507	20240425	111400	174804650	2855	2855	2855	2855	0
508	20240425	111300	174804650	2855	2855	2855	2855	0
509	20240425	111200	174804650	2855	2855	2855	2855	0
510	20240425	111100	174804650	2855	2855	2855	2855	0
511	20240425	111000	174804650	2855	2855	2855	2855	0
512	20240425	110900	174804650	2855	2855	2855	2855	0
513	20240425	110800	174804650	2855	2855	2855	2855	0
514	20240425	110700	174804650	2855	2855	2855	2855	0
515	20240425	110600	174804650	2855	2855	2855	2855	1
516	20240425	110500	174801795	2855	2855	2855	2855	0
517	20240425	110400	174801795	2855	2850	2855	2850	353
518	20240425	110300	173795730	2850	2850	2850	2850	500
519	20240425	110200	172370730	2855	2855	2855	2855	0
520	20240425	110100	172370730	2855	2855	2855	2855	2
521	20240425	110000	172365020	2855	2855	2855	2855	0
522	20240425	105900	172365020	2855	2855	2855	2855	0
523	20240425	105800	172365020	2855	2855	2855	2855	0
524	20240425	105700	172365020	2855	2855	2855	2855	0
525	20240425	105600	172365020	2855	2855	2855	2855	700
526	20240425	105500	170366520	2855	2850	2855	2850	27501
527	20240425	105400	91988665	2850	2850	2850	2850	0
528	20240425	105300	91988665	2850	2850	2850	2850	889
529	20240425	105200	89455015	2855	2855	2855	2855	0
530	20240425	105100	89455015	2855	2855	2855	2855	0
531	20240425	105000	89455015	2855	2855	2855	2855	1
532	20240425	104900	89452160	2855	2855	2855	2855	1
533	20240425	104800	89449305	2850	2850	2850	2850	1
534	20240425	104700	89446455	2855	2855	2855	2855	0
535	20240425	104600	89446455	2855	2855	2855	2855	0
536	20240425	104500	89446455	2855	2850	2855	2850	437
537	20240425	104400	88200500	2855	2855	2855	2855	0
538	20240425	104300	88200500	2855	2855	2855	2855	0
539	20240425	104200	88200500	2855	2855	2855	2855	0
540	20240425	104100	88200500	2855	2850	2855	2850	207
541	20240425	104000	87610545	2850	2850	2850	2850	0
542	20240425	103900	87610545	2850	2850	2850	2850	0
543	20240425	103800	87610545	2850	2850	2850	2850	1
544	20240425	103700	87607695	2850	2850	2850	2850	0
545	20240425	103600	87607695	2850	2850	2850	2850	0
546	20240425	103500	87607695	2850	2845	2850	2845	2858
547	20240425	103400	79474880	2850	2850	2850	2850	106
548	20240425	103300	79172780	2855	2855	2855	2855	0
549	20240425	103200	79172780	2855	2855	2855	2855	0
550	20240425	103100	79172780	2855	2855	2855	2855	0
551	20240425	103000	79172780	2855	2855	2855	2855	0
552	20240425	102900	79172780	2855	2855	2855	2855	6
553	20240425	102800	79155650	2850	2850	2850	2850	68
554	20240425	102700	78961850	2850	2850	2850	2850	11
555	20240425	102600	78930500	2850	2850	2850	2850	0
556	20240425	102500	78930500	2850	2850	2850	2850	1
557	20240425	102400	78927650	2855	2855	2855	2855	0
558	20240425	102300	78927650	2855	2855	2855	2855	0
559	20240425	102200	78927650	2855	2855	2855	2855	0
560	20240425	102100	78927650	2855	2855	2855	2855	0
561	20240425	102000	78927650	2855	2855	2855	2855	1
562	20240425	101900	78924795	2855	2855	2855	2855	10
563	20240425	101800	78896245	2860	2860	2860	2860	0
564	20240425	101700	78896245	2860	2860	2860	2860	0
565	20240425	101600	78896245	2860	2860	2860	2860	0
566	20240425	101500	78896245	2860	2850	2860	2840	5428
567	20240425	101400	63452085	2860	2860	2860	2860	0
568	20240425	101300	63452085	2860	2860	2860	2860	1
569	20240425	101200	63449225	2860	2860	2860	2860	0
570	20240425	101100	63449225	2860	2860	2860	2860	200
571	20240425	101000	62877225	2855	2855	2855	2855	67
572	20240425	100900	62685940	2860	2860	2860	2860	0
573	20240425	100800	62685940	2860	2860	2860	2860	0
574	20240425	100700	62685940	2860	2860	2860	2860	700
575	20240425	100600	60683940	2860	2860	2860	2860	0
576	20240425	100500	60683940	2860	2860	2860	2860	0
577	20240425	100400	60683940	2860	2860	2860	2860	0
578	20240425	100300	60683940	2860	2855	2860	2855	70
579	20240425	100200	60483760	2855	2860	2860	2855	147
580	20240425	100100	60064070	2860	2860	2860	2860	601
581	20240425	100000	58345210	2860	2860	2860	2860	0
582	20240425	095900	58345210	2860	2860	2860	2860	0
583	20240425	095800	58345210	2860	2860	2860	2860	0
584	20240425	095700	58345210	2860	2860	2860	2860	0
585	20240425	095600	58345210	2860	2860	2860	2860	0
586	20240425	095500	58345210	2860	2860	2860	2860	40
587	20240425	095400	58230810	2860	2860	2860	2860	0
588	20240425	095300	58230810	2860	2860	2860	2860	1342
589	20240425	095200	54392690	2860	2860	2860	2860	1
590	20240425	095100	54389830	2860	2860	2860	2860	0
591	20240425	095000	54389830	2860	2855	2860	2855	1269
592	20240425	094900	50764290	2855	2855	2855	2855	1
593	20240425	094800	50761435	2855	2855	2855	2855	0
594	20240425	094700	50761435	2855	2855	2855	2855	1
595	20240425	094600	50758580	2855	2855	2855	2855	0
596	20240425	094500	50758580	2855	2845	2855	2845	203
597	20240425	094400	50181015	2845	2845	2845	2845	4000
598	20240425	094300	38801015	2855	2855	2855	2855	0
599	20240425	094200	38801015	2855	2855	2855	2855	1
600	20240425	094100	38798160	2855	2860	2860	2855	584
601	20240425	094000	37127925	2845	2850	2865	2845	4505
602	20240425	093900	24257435	2850	2850	2850	2850	300
603	20240425	093800	23402435	2850	2850	2850	2850	5
604	20240425	093700	23388185	2850	2845	2850	2845	501
605	20240425	093600	21962835	2850	2850	2850	2850	5
606	20240425	093500	21948585	2850	2850	2850	2850	0
607	20240425	093400	21948585	2850	2850	2850	2850	1
608	20240425	093300	21945735	2850	2850	2850	2850	5
609	20240425	093200	21931485	2850	2850	2850	2850	1
610	20240425	093100	21928635	2850	2850	2850	2850	0
611	20240425	093000	21928635	2850	2840	2850	2840	501
612	20240425	092900	20505785	2850	2850	2850	2850	0
613	20240425	092800	20505785	2850	2850	2850	2850	0
614	20240425	092700	20505785	2850	2850	2850	2840	1003
615	20240425	092600	17657235	2840	2845	2845	2840	1000
616	20240425	092500	14817015	2850	2850	2850	2850	0
617	20240425	092400	14817015	2850	2850	2850	2850	0
618	20240425	092300	14817015	2850	2850	2850	2850	88
619	20240425	092200	14566215	2855	2855	2855	2855	0
620	20240425	092100	14566215	2855	2855	2855	2855	0
621	20240425	092000	14566215	2855	2855	2855	2855	0
622	20240425	091900	14566215	2855	2855	2855	2855	0
623	20240425	091800	14566215	2855	2845	2855	2845	920
624	20240425	091700	11948805	2850	2850	2850	2850	0
625	20240425	091600	11948805	2850	2850	2855	2850	96
626	20240425	091500	11675200	2855	2855	2855	2855	10
627	20240425	091400	11646650	2855	2855	2855	2855	117
628	20240425	091300	11312615	2855	2855	2855	2855	13
629	20240425	091200	11275500	2855	2855	2855	2855	0
630	20240425	091100	11275500	2855	2855	2855	2855	0
631	20240425	091000	11275500	2855	2855	2855	2855	0
632	20240425	090900	11275500	2855	2855	2855	2855	0
633	20240425	090800	11275500	2855	2855	2855	2855	0
634	20240425	090700	11275500	2855	2855	2855	2855	0
635	20240425	090600	11275500	2855	2855	2855	2855	0
636	20240425	090500	11275500	2855	2855	2855	2855	0
637	20240425	090400	11275500	2855	2855	2855	2855	0
638	20240425	090300	11275500	2855	2855	2855	2855	0
639	20240425	090200	11275500	2855	2855	2855	2845	941
640	20240425	090100	8588995	2855	2855	2855	2855	0
641	20240425	090000	8588995	2855	2855	2855	2835	3015