KissMeData/094860/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	200500	53599682	1574	1574	1574	1574	472
3	20240425	200400	53599682	1574	1574	1574	1574	0
4	20240425	200300	53599682	1574	1574	1574	1574	0
5	20240425	200200	53599682	1574	1574	1574	1574	0
6	20240425	200100	53599682	1574	1574	1574	1574	0
7	20240425	200000	53599682	1574	1574	1574	1574	0
8	20240425	195900	53599682	1574	1574	1574	1574	0
9	20240425	195800	53599682	1574	1574	1574	1574	0
10	20240425	195700	53599682	1574	1574	1574	1574	0
11	20240425	195600	53599682	1574	1574	1574	1574	0
12	20240425	195500	53599682	1574	1574	1574	1574	0
13	20240425	195400	53599682	1574	1574	1574	1574	0
14	20240425	195300	53599682	1574	1574	1574	1574	0
15	20240425	195200	53599682	1574	1574	1574	1574	0
16	20240425	195100	53599682	1574	1574	1574	1574	0
17	20240425	195000	53599682	1574	1574	1574	1574	0
18	20240425	194900	53599682	1574	1574	1574	1574	0
19	20240425	194800	53599682	1574	1574	1574	1574	0
20	20240425	194700	53599682	1574	1574	1574	1574	0
21	20240425	194600	53599682	1574	1574	1574	1574	0
22	20240425	194500	53599682	1574	1574	1574	1574	0
23	20240425	194400	53599682	1574	1574	1574	1574	0
24	20240425	194300	53599682	1574	1574	1574	1574	0
25	20240425	194200	53599682	1574	1574	1574	1574	0
26	20240425	194100	53599682	1574	1574	1574	1574	0
27	20240425	194000	53599682	1574	1574	1574	1574	0
28	20240425	193900	53599682	1574	1574	1574	1574	0
29	20240425	193800	53599682	1574	1574	1574	1574	0
30	20240425	193700	53599682	1574	1574	1574	1574	0
31	20240425	193600	53599682	1574	1574	1574	1574	0
32	20240425	193500	53599682	1574	1574	1574	1574	472
33	20240425	193400	53599682	1574	1574	1574	1574	0
34	20240425	193300	53599682	1574	1574	1574	1574	0
35	20240425	193200	53599682	1574	1574	1574	1574	0
36	20240425	193100	53599682	1574	1574	1574	1574	0
37	20240425	193000	53599682	1574	1574	1574	1574	0
38	20240425	192900	53599682	1574	1574	1574	1574	0
39	20240425	192800	53599682	1574	1574	1574	1574	0
40	20240425	192700	53599682	1574	1574	1574	1574	0
41	20240425	192600	53599682	1574	1574	1574	1574	0
42	20240425	192500	53599682	1574	1574	1574	1574	0
43	20240425	192400	53599682	1574	1574	1574	1574	0
44	20240425	192300	53599682	1574	1574	1574	1574	0
45	20240425	192200	53599682	1574	1574	1574	1574	0
46	20240425	192100	53599682	1574	1574	1574	1574	0
47	20240425	192000	53599682	1574	1574	1574	1574	0
48	20240425	191900	53599682	1574	1574	1574	1574	0
49	20240425	191800	53599682	1574	1574	1574	1574	0
50	20240425	191700	53599682	1574	1574	1574	1574	0
51	20240425	191600	53599682	1574	1574	1574	1574	0
52	20240425	191500	53599682	1574	1574	1574	1574	0
53	20240425	191400	53599682	1574	1574	1574	1574	0
54	20240425	191300	53599682	1574	1574	1574	1574	0
55	20240425	191200	53599682	1574	1574	1574	1574	0
56	20240425	191100	53599682	1574	1574	1574	1574	0
57	20240425	191000	53599682	1574	1574	1574	1574	0
58	20240425	190900	53599682	1574	1574	1574	1574	0
59	20240425	190800	53599682	1574	1574	1574	1574	0
60	20240425	190700	53599682	1574	1574	1574	1574	0
61	20240425	190600	53599682	1574	1574	1574	1574	0
62	20240425	190500	53599682	1574	1574	1574	1574	472
63	20240425	190400	53599682	1574	1574	1574	1574	0
64	20240425	190300	53599682	1574	1574	1574	1574	0
65	20240425	190200	53599682	1574	1574	1574	1574	0
66	20240425	190100	53599682	1574	1574	1574	1574	0
67	20240425	190000	53599682	1574	1574	1574	1574	0
68	20240425	185900	53599682	1574	1574	1574	1574	0
69	20240425	185800	53599682	1574	1574	1574	1574	0
70	20240425	185700	53599682	1574	1574	1574	1574	0
71	20240425	185600	53599682	1574	1574	1574	1574	0
72	20240425	185500	53599682	1574	1574	1574	1574	0
73	20240425	185400	53599682	1574	1574	1574	1574	0
74	20240425	185300	53599682	1574	1574	1574	1574	0
75	20240425	185200	53599682	1574	1574	1574	1574	0
76	20240425	185100	53599682	1574	1574	1574	1574	0
77	20240425	185000	53599682	1574	1574	1574	1574	0
78	20240425	184900	53599682	1574	1574	1574	1574	0
79	20240425	184800	53599682	1574	1574	1574	1574	0
80	20240425	184700	53599682	1574	1574	1574	1574	0
81	20240425	184600	53599682	1574	1574	1574	1574	0
82	20240425	184500	53599682	1574	1574	1574	1574	0
83	20240425	184400	53599682	1574	1574	1574	1574	0
84	20240425	184300	53599682	1574	1574	1574	1574	0
85	20240425	184200	53599682	1574	1574	1574	1574	0
86	20240425	184100	53599682	1574	1574	1574	1574	0
87	20240425	184000	53599682	1574	1574	1574	1574	0
88	20240425	183900	53599682	1574	1574	1574	1574	0
89	20240425	183800	53599682	1574	1574	1574	1574	0
90	20240425	183700	53599682	1574	1574	1574	1574	0
91	20240425	183600	53599682	1574	1574	1574	1574	0
92	20240425	183500	53599682	1574	1574	1574	1574	472
93	20240425	183400	53599682	1574	1574	1574	1574	0
94	20240425	183300	53599682	1574	1574	1574	1574	0
95	20240425	183200	53599682	1574	1574	1574	1574	0
96	20240425	183100	53599682	1574	1574	1574	1574	0
97	20240425	183000	53599682	1574	1574	1574	1574	0
98	20240425	182900	53599682	1574	1574	1574	1574	0
99	20240425	182800	53599682	1574	1574	1574	1574	0
100	20240425	182700	53599682	1574	1574	1574	1574	0
101	20240425	182600	53599682	1574	1574	1574	1574	0
102	20240425	182500	53599682	1574	1574	1574	1574	0
103	20240425	182400	53599682	1574	1574	1574	1574	0
104	20240425	182300	53599682	1574	1574	1574	1574	0
105	20240425	182200	53599682	1574	1574	1574	1574	0
106	20240425	182100	53599682	1574	1574	1574	1574	0
107	20240425	182000	53599682	1574	1574	1574	1574	0
108	20240425	181900	53599682	1574	1574	1574	1574	0
109	20240425	181800	53599682	1574	1574	1574	1574	0
110	20240425	181700	53599682	1574	1574	1574	1574	0
111	20240425	181600	53599682	1574	1574	1574	1574	0
112	20240425	181500	53599682	1574	1574	1574	1574	0
113	20240425	181400	53599682	1574	1574	1574	1574	0
114	20240425	181300	53599682	1574	1574	1574	1574	0
115	20240425	181200	53599682	1574	1574	1574	1574	0
116	20240425	181100	53599682	1574	1574	1574	1574	0
117	20240425	181000	53599682	1574	1574	1574	1574	0
118	20240425	180900	53599682	1574	1574	1574	1574	0
119	20240425	180800	53599682	1574	1574	1574	1574	0
120	20240425	180700	53599682	1574	1574	1574	1574	0
121	20240425	180600	53599682	1574	1574	1574	1574	0
122	20240425	180500	53599682	1574	1574	1574	1574	472
123	20240425	180400	53599682	1574	1574	1574	1574	0
124	20240425	180300	53599682	1574	1574	1574	1574	0
125	20240425	180200	53599682	1574	1574	1574	1574	0
126	20240425	180100	53599682	1574	1574	1574	1574	0
127	20240425	180000	53599682	1574	1574	1574	1574	0
128	20240425	175900	53599682	1574	1574	1574	1574	0
129	20240425	175800	53599682	1574	1574	1574	1574	0
130	20240425	175700	53599682	1574	1574	1574	1574	0
131	20240425	175600	53599682	1574	1574	1574	1574	0
132	20240425	175500	53599682	1574	1574	1574	1574	0
133	20240425	175400	53599682	1574	1574	1574	1574	0
134	20240425	175300	53599682	1574	1574	1574	1574	0
135	20240425	175200	53599682	1574	1574	1574	1574	0
136	20240425	175100	53599682	1574	1574	1574	1574	0
137	20240425	175000	53599682	1574	1574	1574	1574	0
138	20240425	174900	53599682	1574	1574	1574	1574	0
139	20240425	174800	53599682	1574	1574	1574	1574	0
140	20240425	174700	53599682	1574	1574	1574	1574	0
141	20240425	174600	53599682	1574	1574	1574	1574	0
142	20240425	174500	53599682	1574	1574	1574	1574	0
143	20240425	174400	53599682	1574	1574	1574	1574	0
144	20240425	174300	53599682	1574	1574	1574	1574	0
145	20240425	174200	53599682	1574	1574	1574	1574	0
146	20240425	174100	53599682	1574	1574	1574	1574	0
147	20240425	174000	53599682	1574	1574	1574	1574	0
148	20240425	173900	53599682	1574	1574	1574	1574	0
149	20240425	173800	53599682	1574	1574	1574	1574	0
150	20240425	173700	53599682	1574	1574	1574	1574	0
151	20240425	173600	53599682	1574	1574	1574	1574	0
152	20240425	173500	53599682	1574	1574	1574	1574	472
153	20240425	173400	53599682	1574	1574	1574	1574	0
154	20240425	173300	53599682	1574	1574	1574	1574	0
155	20240425	173200	53599682	1574	1574	1574	1574	0
156	20240425	173100	53599682	1574	1574	1574	1574	0
157	20240425	173000	53599682	1574	1574	1574	1574	0
158	20240425	172900	53599682	1574	1574	1574	1574	0
159	20240425	172800	53599682	1574	1574	1574	1574	0
160	20240425	172700	53599682	1574	1574	1574	1574	0
161	20240425	172600	53599682	1574	1574	1574	1574	0
162	20240425	172500	53599682	1574	1574	1574	1574	0
163	20240425	172400	53599682	1574	1574	1574	1574	0
164	20240425	172300	53599682	1574	1574	1574	1574	0
165	20240425	172200	53599682	1574	1574	1574	1574	0
166	20240425	172100	53599682	1574	1574	1574	1574	0
167	20240425	172000	53599682	1574	1574	1574	1574	0
168	20240425	171900	53599682	1574	1574	1574	1574	0
169	20240425	171800	53599682	1574	1574	1574	1574	0
170	20240425	171700	53599682	1574	1574	1574	1574	0
171	20240425	171600	53599682	1574	1574	1574	1574	0
172	20240425	171500	53599682	1574	1574	1574	1574	0
173	20240425	171400	53599682	1574	1574	1574	1574	0
174	20240425	171300	53599682	1574	1574	1574	1574	0
175	20240425	171200	53599682	1574	1574	1574	1574	0
176	20240425	171100	53599682	1574	1574	1574	1574	0
177	20240425	171000	53599682	1574	1574	1574	1574	0
178	20240425	170900	53599682	1574	1574	1574	1574	0
179	20240425	170800	53599682	1574	1574	1574	1574	0
180	20240425	170700	53599682	1574	1574	1574	1574	0
181	20240425	170600	53599682	1574	1574	1574	1574	0
182	20240425	170500	53599682	1574	1574	1574	1574	472
183	20240425	170400	53599682	1574	1574	1574	1574	0
184	20240425	170300	53599682	1574	1574	1574	1574	0
185	20240425	170200	53599682	1574	1574	1574	1574	0
186	20240425	170100	53599682	1574	1574	1574	1574	0
187	20240425	170000	53599682	1574	1574	1574	1574	0
188	20240425	165900	53599682	1574	1574	1574	1574	0
189	20240425	165800	53599682	1574	1574	1574	1574	0
190	20240425	165700	53599682	1574	1574	1574	1574	0
191	20240425	165600	53599682	1574	1574	1574	1574	0
192	20240425	165500	53599682	1574	1574	1574	1574	0
193	20240425	165400	53599682	1574	1574	1574	1574	0
194	20240425	165300	53599682	1574	1574	1574	1574	0
195	20240425	165200	53599682	1574	1574	1574	1574	0
196	20240425	165100	53599682	1574	1574	1574	1574	0
197	20240425	165000	53599682	1574	1574	1574	1574	0
198	20240425	164900	53599682	1574	1574	1574	1574	0
199	20240425	164800	53599682	1574	1574	1574	1574	0
200	20240425	164700	53599682	1574	1574	1574	1574	0
201	20240425	164600	53599682	1574	1574	1574	1574	0
202	20240425	164500	53599682	1574	1574	1574	1574	0
203	20240425	164400	53599682	1574	1574	1574	1574	0
204	20240425	164300	53599682	1574	1574	1574	1574	0
205	20240425	164200	53599682	1574	1574	1574	1574	0
206	20240425	164100	53599682	1574	1574	1574	1574	0
207	20240425	164000	53599682	1574	1574	1574	1574	0
208	20240425	163900	53599682	1574	1574	1574	1574	0
209	20240425	163800	53599682	1574	1574	1574	1574	0
210	20240425	163700	53599682	1574	1574	1574	1574	0
211	20240425	163600	53599682	1574	1574	1574	1574	0
212	20240425	163500	53599682	1574	1574	1574	1574	472
213	20240425	163400	53599682	1574	1574	1574	1574	0
214	20240425	163300	53599682	1574	1574	1574	1574	0
215	20240425	163200	53599682	1574	1574	1574	1574	0
216	20240425	163100	53599682	1574	1574	1574	1574	0
217	20240425	163000	53599682	1574	1574	1574	1574	0
218	20240425	162900	53599682	1574	1574	1574	1574	0
219	20240425	162800	53599682	1574	1574	1574	1574	0
220	20240425	162700	53599682	1574	1574	1574	1574	0
221	20240425	162600	53599682	1574	1574	1574	1574	0
222	20240425	162500	53599682	1574	1574	1574	1574	0
223	20240425	162400	53599682	1574	1574	1574	1574	0
224	20240425	162300	53599682	1574	1574	1574	1574	0
225	20240425	162200	53599682	1574	1574	1574	1574	0
226	20240425	162100	53599682	1574	1574	1574	1574	0
227	20240425	162000	53599682	1574	1574	1574	1574	0
228	20240425	161900	53599682	1574	1574	1574	1574	0
229	20240425	161800	53599682	1574	1574	1574	1574	0
230	20240425	161700	53599682	1574	1574	1574	1574	0
231	20240425	161600	53599682	1574	1574	1574	1574	0
232	20240425	161500	53599682	1574	1574	1574	1574	0
233	20240425	161400	53599682	1574	1574	1574	1574	0
234	20240425	161300	53599682	1574	1574	1574	1574	0
235	20240425	161200	53599682	1574	1574	1574	1574	0
236	20240425	161100	53599682	1574	1574	1574	1574	0
237	20240425	161000	53599682	1574	1574	1574	1574	0
238	20240425	160900	53599682	1574	1574	1574	1574	0
239	20240425	160800	53599682	1574	1574	1574	1574	0
240	20240425	160700	53599682	1574	1574	1574	1574	0
241	20240425	160600	53599682	1574	1574	1574	1574	0
242	20240425	160500	53599682	1574	1574	1574	1574	472
243	20240425	160400	53599682	1574	1574	1574	1574	0
244	20240425	160300	53599682	1574	1574	1574	1574	0
245	20240425	160200	53599682	1574	1574	1574	1574	0
246	20240425	160100	53599682	1574	1574	1574	1574	0
247	20240425	160000	53599682	1574	1574	1574	1574	0
248	20240425	155900	53599682	1574	1574	1574	1574	0
249	20240425	155800	53599682	1574	1574	1574	1574	0
250	20240425	155700	53599682	1574	1574	1574	1574	0
251	20240425	155600	53599682	1574	1574	1574	1574	0
252	20240425	155500	53599682	1574	1574	1574	1574	0
253	20240425	155400	53599682	1574	1574	1574	1574	0
254	20240425	155300	53599682	1574	1574	1574	1574	0
255	20240425	155200	53599682	1574	1574	1574	1574	0
256	20240425	155100	53599682	1574	1574	1574	1574	0
257	20240425	155000	53599682	1574	1574	1574	1574	0
258	20240425	154900	53599682	1574	1574	1574	1574	0
259	20240425	154800	53599682	1574	1574	1574	1574	0
260	20240425	154700	53599682	1574	1574	1574	1574	0
261	20240425	154600	53599682	1574	1574	1574	1574	0
262	20240425	154500	53599682	1574	1574	1574	1574	0
263	20240425	154400	53599682	1574	1574	1574	1574	0
264	20240425	154300	53599682	1574	1574	1574	1574	0
265	20240425	154200	53599682	1574	1574	1574	1574	0
266	20240425	154100	53599682	1574	1574	1574	1574	0
267	20240425	154000	53599682	1574	1574	1574	1574	0
268	20240425	153900	53599682	1574	1574	1574	1574	0
269	20240425	153800	53599682	1574	1574	1574	1574	0
270	20240425	153700	53599682	1574	1574	1574	1574	0
271	20240425	153600	53599682	1574	1574	1574	1574	0
272	20240425	153500	53599682	1574	1574	1574	1574	472
273	20240425	153400	53599682	1574	1574	1574	1574	0
274	20240425	153300	53599682	1574	1574	1574	1574	0
275	20240425	153200	53599682	1574	1574	1574	1574	0
276	20240425	153100	53599682	1574	1574	1574	1574	0
277	20240425	153000	53599682	1574	1574	1574	1574	472
278	20240425	152900	52856754	1572	1572	1572	1572	0
279	20240425	152800	52856754	1572	1572	1572	1572	0
280	20240425	152700	52856754	1572	1572	1572	1572	0
281	20240425	152600	52856754	1572	1572	1572	1572	0
282	20240425	152500	52856754	1572	1572	1572	1572	0
283	20240425	152400	52856754	1572	1572	1572	1572	0
284	20240425	152300	52856754	1572	1572	1572	1572	0
285	20240425	152200	52856754	1572	1572	1572	1572	0
286	20240425	152100	52856754	1572	1572	1572	1572	0
287	20240425	152000	52856754	1572	1572	1572	1572	0
288	20240425	151900	52856754	1572	1572	1572	1572	1
289	20240425	151800	52855182	1572	1571	1572	1571	620
290	20240425	151700	51880610	1571	1571	1571	1571	0
291	20240425	151600	51880610	1571	1571	1571	1571	0
292	20240425	151500	51880610	1571	1571	1571	1571	1
293	20240425	151400	51879039	1567	1568	1568	1567	150
294	20240425	151300	51643960	1568	1568	1568	1568	0
295	20240425	151200	51643960	1568	1570	1570	1568	145
296	20240425	151100	51416595	1571	1571	1571	1571	0
297	20240425	151000	51416595	1571	1571	1571	1571	0
298	20240425	150900	51416595	1571	1571	1571	1571	0
299	20240425	150800	51416595	1571	1571	1571	1571	0
300	20240425	150700	51416595	1571	1571	1571	1571	0
301	20240425	150600	51416595	1571	1571	1571	1571	4
302	20240425	150500	51410311	1570	1571	1571	1570	31
303	20240425	150400	51361640	1572	1572	1572	1572	0
304	20240425	150300	51361640	1572	1572	1572	1572	0
305	20240425	150200	51361640	1572	1572	1572	1572	0
306	20240425	150100	51361640	1572	1572	1572	1572	0
307	20240425	150000	51361640	1572	1572	1572	1572	0
308	20240425	145900	51361640	1572	1572	1572	1572	0
309	20240425	145800	51361640	1572	1572	1572	1572	0
310	20240425	145700	51361640	1572	1572	1572	1572	0
311	20240425	145600	51361640	1572	1572	1572	1572	0
312	20240425	145500	51361640	1572	1572	1572	1572	0
313	20240425	145400	51361640	1572	1572	1572	1572	0
314	20240425	145300	51361640	1572	1572	1572	1572	0
315	20240425	145200	51361640	1572	1572	1572	1572	0
316	20240425	145100	51361640	1572	1570	1572	1570	123
317	20240425	145000	51168428	1568	1568	1568	1568	81
318	20240425	144900	51041420	1569	1569	1569	1569	0
319	20240425	144800	51041420	1569	1566	1569	1566	2
320	20240425	144700	51038285	1566	1571	1571	1566	98
321	20240425	144600	50884641	1572	1572	1572	1572	0
322	20240425	144500	50884641	1572	1572	1572	1572	4
323	20240425	144400	50878353	1571	1571	1571	1571	0
324	20240425	144300	50878353	1571	1571	1571	1571	0
325	20240425	144200	50878353	1571	1571	1571	1571	280
326	20240425	144100	50438473	1569	1571	1571	1569	15
327	20240425	144000	50414931	1572	1572	1572	1572	0
328	20240425	143900	50414931	1572	1572	1572	1572	0
329	20240425	143800	50414931	1572	1572	1572	1572	0
330	20240425	143700	50414931	1572	1572	1572	1572	0
331	20240425	143600	50414931	1572	1572	1572	1572	0
332	20240425	143500	50414931	1572	1572	1572	1572	0
333	20240425	143400	50414931	1572	1572	1572	1572	0
334	20240425	143300	50414931	1572	1572	1572	1572	0
335	20240425	143200	50414931	1572	1572	1572	1572	34
336	20240425	143100	50361483	1572	1572	1572	1572	0
337	20240425	143000	50361483	1572	1572	1572	1572	0
338	20240425	142900	50361483	1572	1572	1572	1572	0
339	20240425	142800	50361483	1572	1572	1572	1572	0
340	20240425	142700	50361483	1572	1572	1572	1572	0
341	20240425	142600	50361483	1572	1572	1572	1572	0
342	20240425	142500	50361483	1572	1572	1572	1572	0
343	20240425	142400	50361483	1572	1572	1572	1572	0
344	20240425	142300	50361483	1572	1572	1572	1572	0
345	20240425	142200	50361483	1572	1572	1572	1572	0
346	20240425	142100	50361483	1572	1572	1572	1572	0
347	20240425	142000	50361483	1572	1572	1572	1572	0
348	20240425	141900	50361483	1572	1572	1572	1572	0
349	20240425	141800	50361483	1572	1572	1572	1572	0
350	20240425	141700	50361483	1572	1572	1572	1572	0
351	20240425	141600	50361483	1572	1572	1572	1572	0
352	20240425	141500	50361483	1572	1572	1572	1572	0
353	20240425	141400	50361483	1572	1572	1572	1572	0
354	20240425	141300	50361483	1572	1572	1572	1572	0
355	20240425	141200	50361483	1572	1572	1572	1572	0
356	20240425	141100	50361483	1572	1572	1572	1572	200
357	20240425	141000	50047083	1572	1572	1572	1572	0
358	20240425	140900	50047083	1572	1572	1572	1572	0
359	20240425	140800	50047083	1572	1572	1572	1572	0
360	20240425	140700	50047083	1572	1572	1572	1572	0
361	20240425	140600	50047083	1572	1572	1572	1572	0
362	20240425	140500	50047083	1572	1572	1572	1572	11
363	20240425	140400	50029791	1572	1572	1572	1572	0
364	20240425	140300	50029791	1572	1572	1572	1572	10
365	20240425	140200	50014071	1572	1572	1572	1572	0
366	20240425	140100	50014071	1572	1572	1572	1572	0
367	20240425	140000	50014071	1572	1572	1572	1572	0
368	20240425	135900	50014071	1572	1572	1572	1572	0
369	20240425	135800	50014071	1572	1572	1572	1572	10
370	20240425	135700	49998351	1570	1570	1570	1570	8
371	20240425	135600	49985791	1570	1570	1570	1570	0
372	20240425	135500	49985791	1570	1570	1570	1570	0
373	20240425	135400	49985791	1570	1570	1570	1570	0
374	20240425	135300	49985791	1570	1570	1570	1570	0
375	20240425	135200	49985791	1570	1570	1570	1570	0
376	20240425	135100	49985791	1570	1570	1570	1570	0
377	20240425	135000	49985791	1570	1570	1570	1570	0
378	20240425	134900	49985791	1570	1570	1570	1570	0
379	20240425	134800	49985791	1570	1570	1570	1570	0
380	20240425	134700	49985791	1570	1570	1570	1570	0
381	20240425	134600	49985791	1570	1570	1570	1570	25
382	20240425	134500	49946541	1573	1573	1573	1573	0
383	20240425	134400	49946541	1573	1573	1573	1573	0
384	20240425	134300	49946541	1573	1573	1573	1573	0
385	20240425	134200	49946541	1573	1573	1573	1573	0
386	20240425	134100	49946541	1573	1573	1573	1573	0
387	20240425	134000	49946541	1573	1573	1573	1573	0
388	20240425	133900	49946541	1573	1572	1573	1570	25
389	20240425	133800	49907272	1572	1572	1572	1572	106
390	20240425	133700	49740640	1572	1572	1572	1572	99
391	20240425	133600	49585012	1572	1572	1572	1572	0
392	20240425	133500	49585012	1572	1572	1572	1572	0
393	20240425	133400	49585012	1572	1572	1572	1572	5
394	20240425	133300	49577152	1572	1572	1572	1572	0
395	20240425	133200	49577152	1572	1572	1572	1572	0
396	20240425	133100	49577152	1572	1572	1572	1572	0
397	20240425	133000	49577152	1572	1572	1572	1572	0
398	20240425	132900	49577152	1572	1572	1572	1572	0
399	20240425	132800	49577152	1572	1572	1572	1572	0
400	20240425	132700	49577152	1572	1572	1572	1572	0
401	20240425	132600	49577152	1572	1572	1572	1572	0
402	20240425	132500	49577152	1572	1572	1572	1572	0
403	20240425	132400	49577152	1572	1572	1572	1572	0
404	20240425	132300	49577152	1572	1571	1572	1571	130
405	20240425	132200	49372847	1571	1571	1571	1571	0
406	20240425	132100	49372847	1571	1571	1571	1571	0
407	20240425	132000	49372847	1571	1571	1571	1571	0
408	20240425	131900	49372847	1571	1571	1571	1571	0
409	20240425	131800	49372847	1571	1571	1571	1571	0
410	20240425	131700	49372847	1571	1571	1571	1571	0
411	20240425	131600	49372847	1571	1571	1571	1571	0
412	20240425	131500	49372847	1571	1571	1571	1571	0
413	20240425	131400	49372847	1571	1571	1571	1571	2
414	20240425	131300	49369705	1571	1571	1571	1571	0
415	20240425	131200	49369705	1571	1571	1571	1571	0
416	20240425	131100	49369705	1571	1571	1571	1571	0
417	20240425	131000	49369705	1571	1571	1571	1571	1
418	20240425	130900	49368134	1570	1571	1571	1570	39
419	20240425	130800	49306903	1571	1571	1571	1571	0
420	20240425	130700	49306903	1571	1571	1571	1571	50
421	20240425	130600	49228353	1571	1571	1571	1571	1
422	20240425	130500	49226782	1569	1569	1569	1569	0
423	20240425	130400	49226782	1569	1573	1573	1569	1679
424	20240425	130300	46589219	1574	1574	1574	1574	0
425	20240425	130200	46589219	1574	1574	1574	1574	0
426	20240425	130100	46589219	1574	1574	1574	1574	0
427	20240425	130000	46589219	1574	1574	1574	1574	0
428	20240425	125900	46589219	1574	1574	1574	1574	0
429	20240425	125800	46589219	1574	1574	1574	1574	0
430	20240425	125700	46589219	1574	1574	1574	1574	0
431	20240425	125600	46589219	1574	1574	1574	1574	0
432	20240425	125500	46589219	1574	1574	1574	1574	50
433	20240425	125400	46510519	1574	1574	1574	1574	0
434	20240425	125300	46510519	1574	1574	1574	1574	0
435	20240425	125200	46510519	1574	1574	1574	1574	0
436	20240425	125100	46510519	1574	1574	1574	1574	0
437	20240425	125000	46510519	1574	1574	1574	1574	102
438	20240425	124900	46349971	1574	1574	1574	1574	0
439	20240425	124800	46349971	1574	1574	1574	1574	0
440	20240425	124700	46349971	1574	1574	1574	1574	0
441	20240425	124600	46349971	1574	1574	1574	1574	0
442	20240425	124500	46349971	1574	1574	1574	1574	0
443	20240425	124400	46349971	1574	1574	1574	1574	0
444	20240425	124300	46349971	1574	1574	1574	1574	0
445	20240425	124200	46349971	1574	1574	1574	1574	535
446	20240425	124100	45507881	1575	1575	1575	1575	1
447	20240425	124000	45506306	1574	1574	1574	1574	0
448	20240425	123900	45506306	1574	1574	1574	1574	466
449	20240425	123800	44772822	1574	1574	1574	1574	0
450	20240425	123700	44772822	1574	1574	1574	1574	50
451	20240425	123600	44694122	1574	1574	1574	1574	10
452	20240425	123500	44678382	1574	1574	1574	1574	0
453	20240425	123400	44678382	1574	1574	1574	1574	107
454	20240425	123300	44509964	1574	1574	1574	1574	0
455	20240425	123200	44509964	1574	1574	1574	1574	0
456	20240425	123100	44509964	1574	1574	1574	1574	0
457	20240425	123000	44509964	1574	1574	1574	1574	0
458	20240425	122900	44509964	1574	1574	1574	1574	0
459	20240425	122800	44509964	1574	1574	1574	1574	0
460	20240425	122700	44509964	1574	1574	1574	1574	0
461	20240425	122600	44509964	1574	1574	1574	1574	0
462	20240425	122500	44509964	1574	1574	1574	1574	0
463	20240425	122400	44509964	1574	1574	1574	1574	0
464	20240425	122300	44509964	1574	1574	1574	1574	0
465	20240425	122200	44509964	1574	1574	1574	1574	0
466	20240425	122100	44509964	1574	1574	1574	1574	0
467	20240425	122000	44509964	1574	1574	1574	1574	0
468	20240425	121900	44509964	1574	1574	1574	1574	0
469	20240425	121800	44509964	1574	1574	1574	1574	0
470	20240425	121700	44509964	1574	1574	1574	1574	0
471	20240425	121600	44509964	1574	1574	1574	1574	0
472	20240425	121500	44509964	1574	1574	1574	1574	0
473	20240425	121400	44509964	1574	1574	1574	1574	0
474	20240425	121300	44509964	1574	1574	1574	1574	0
475	20240425	121200	44509964	1574	1574	1574	1574	0
476	20240425	121100	44509964	1574	1574	1574	1574	0
477	20240425	121000	44509964	1574	1574	1574	1574	1
478	20240425	120900	44508390	1573	1573	1573	1573	0
479	20240425	120800	44508390	1573	1573	1573	1573	0
480	20240425	120700	44508390	1573	1573	1573	1573	3
481	20240425	120600	44503671	1573	1573	1573	1573	275
482	20240425	120500	44071096	1574	1574	1574	1574	0
483	20240425	120400	44071096	1574	1574	1574	1574	1
484	20240425	120300	44069522	1574	1574	1574	1574	0
485	20240425	120200	44069522	1574	1574	1574	1574	0
486	20240425	120100	44069522	1574	1574	1574	1574	0
487	20240425	120000	44069522	1574	1574	1574	1574	32
488	20240425	115900	44019154	1574	1574	1574	1574	1
489	20240425	115800	44017580	1573	1573	1573	1573	0
490	20240425	115700	44017580	1573	1573	1573	1573	0
491	20240425	115600	44017580	1573	1573	1573	1573	0
492	20240425	115500	44017580	1573	1573	1573	1573	0
493	20240425	115400	44017580	1573	1573	1573	1573	0
494	20240425	115300	44017580	1573	1573	1573	1573	0
495	20240425	115200	44017580	1573	1573	1573	1573	0
496	20240425	115100	44017580	1573	1573	1573	1573	0
497	20240425	115000	44017580	1573	1573	1573	1573	0
498	20240425	114900	44017580	1573	1573	1573	1573	0
499	20240425	114800	44017580	1573	1573	1573	1573	0
500	20240425	114700	44017580	1573	1573	1573	1573	0
501	20240425	114600	44017580	1573	1573	1573	1573	0
502	20240425	114500	44017580	1573	1573	1573	1573	0
503	20240425	114400	44017580	1573	1573	1573	1573	0
504	20240425	114300	44017580	1573	1573	1573	1573	0
505	20240425	114200	44017580	1573	1573	1573	1573	0
506	20240425	114100	44017580	1573	1573	1573	1573	0
507	20240425	114000	44017580	1573	1573	1573	1573	0
508	20240425	113900	44017580	1573	1573	1573	1573	0
509	20240425	113800	44017580	1573	1574	1574	1573	1099
510	20240425	113700	42288421	1574	1574	1574	1574	69
511	20240425	113600	42179815	1574	1574	1574	1574	0
512	20240425	113500	42179815	1574	1574	1574	1574	0
513	20240425	113400	42179815	1574	1574	1574	1574	0
514	20240425	113300	42179815	1574	1572	1574	1572	13
515	20240425	113200	42159365	1572	1572	1572	1572	104
516	20240425	113100	41995877	1572	1572	1572	1572	0
517	20240425	113000	41995877	1572	1572	1572	1572	0
518	20240425	112900	41995877	1572	1572	1572	1572	0
519	20240425	112800	41995877	1572	1572	1572	1572	0
520	20240425	112700	41995877	1572	1572	1572	1572	0
521	20240425	112600	41995877	1572	1572	1572	1572	0
522	20240425	112500	41995877	1572	1572	1572	1572	0
523	20240425	112400	41995877	1572	1572	1572	1572	0
524	20240425	112300	41995877	1572	1572	1572	1572	0
525	20240425	112200	41995877	1572	1572	1572	1572	0
526	20240425	112100	41995877	1572	1572	1572	1572	1
527	20240425	112000	41994305	1587	1572	1587	1572	325
528	20240425	111900	41482199	1572	1573	1573	1572	151
529	20240425	111800	41244677	1573	1573	1573	1573	0
530	20240425	111700	41244677	1573	1573	1573	1573	0
531	20240425	111600	41244677	1573	1573	1573	1573	400
532	20240425	111500	40615477	1573	1573	1573	1573	0
533	20240425	111400	40615477	1573	1573	1573	1573	45
534	20240425	111300	40544692	1573	1573	1573	1573	0
535	20240425	111200	40544692	1573	1573	1573	1573	0
536	20240425	111100	40544692	1573	1573	1573	1573	0
537	20240425	111000	40544692	1573	1573	1573	1573	33
538	20240425	110900	40492783	1575	1581	1581	1575	105
539	20240425	110800	40326784	1584	1585	1585	1577	2359
540	20240425	110700	36590430	1600	1586	1600	1586	414
541	20240425	110600	35933543	1583	1577	1583	1577	457
542	20240425	110500	35211887	1574	1569	1574	1569	797
543	20240425	110400	33960596	1569	1562	1569	1562	156
544	20240425	110300	33715986	1562	1560	1562	1560	3814
545	20240425	110200	27763670	1559	1559	1559	1559	178
546	20240425	110100	27486168	1558	1557	1558	1557	400
547	20240425	110000	26863138	1556	1556	1556	1556	390
548	20240425	105900	26256298	1555	1555	1555	1555	128
549	20240425	105800	26057258	1555	1555	1555	1555	25
550	20240425	105700	26018383	1555	1555	1555	1555	500
551	20240425	105600	25240883	1556	1556	1556	1556	0
552	20240425	105500	25240883	1556	1556	1556	1556	0
553	20240425	105400	25240883	1556	1556	1556	1556	0
554	20240425	105300	25240883	1556	1556	1556	1556	0
555	20240425	105200	25240883	1556	1556	1556	1556	5
556	20240425	105100	25233103	1556	1556	1556	1556	0
557	20240425	105000	25233103	1556	1556	1556	1556	0
558	20240425	104900	25233103	1556	1556	1556	1556	0
559	20240425	104800	25233103	1556	1556	1556	1556	0
560	20240425	104700	25233103	1556	1556	1556	1556	0
561	20240425	104600	25233103	1556	1556	1556	1556	8
562	20240425	104500	25220655	1555	1555	1555	1555	500
563	20240425	104400	24443155	1556	1556	1556	1556	10
564	20240425	104300	24427595	1556	1556	1556	1556	0
565	20240425	104200	24427595	1556	1556	1556	1556	0
566	20240425	104100	24427595	1556	1556	1556	1556	0
567	20240425	104000	24427595	1556	1556	1556	1556	0
568	20240425	103900	24427595	1556	1556	1556	1556	0
569	20240425	103800	24427595	1556	1556	1556	1556	0
570	20240425	103700	24427595	1556	1556	1556	1556	0
571	20240425	103600	24427595	1556	1556	1556	1556	50
572	20240425	103500	24349795	1556	1556	1556	1556	11
573	20240425	103400	24332679	1556	1558	1558	1556	229
574	20240425	103300	23976349	1558	1558	1558	1558	101
575	20240425	103200	23818991	1558	1558	1558	1558	0
576	20240425	103100	23818991	1558	1558	1558	1558	0
577	20240425	103000	23818991	1558	1558	1558	1558	0
578	20240425	102900	23818991	1558	1558	1558	1558	1190
579	20240425	102800	21964971	1559	1559	1559	1559	0
580	20240425	102700	21964971	1559	1559	1559	1559	18
581	20240425	102600	21936909	1558	1558	1558	1558	130
582	20240425	102500	21734369	1559	1559	1559	1559	0
583	20240425	102400	21734369	1559	1559	1559	1559	288
584	20240425	102300	21285377	1560	1560	1560	1560	1
585	20240425	102200	21283817	1559	1559	1559	1559	0
586	20240425	102100	21283817	1559	1559	1559	1559	0
587	20240425	102000	21283817	1559	1559	1559	1559	0
588	20240425	101900	21283817	1559	1559	1559	1559	0
589	20240425	101800	21283817	1559	1559	1559	1559	0
590	20240425	101700	21283817	1559	1559	1559	1559	0
591	20240425	101600	21283817	1559	1559	1559	1559	0
592	20240425	101500	21283817	1559	1559	1559	1559	0
593	20240425	101400	21283817	1559	1559	1559	1559	0
594	20240425	101300	21283817	1559	1559	1559	1559	40
595	20240425	101200	21221457	1560	1560	1560	1560	0
596	20240425	101100	21221457	1560	1560	1560	1560	0
597	20240425	101000	21221457	1560	1560	1560	1560	0
598	20240425	100900	21221457	1560	1560	1560	1560	0
599	20240425	100800	21221457	1560	1560	1560	1560	1
600	20240425	100700	21219897	1559	1559	1560	1559	1186
601	20240425	100600	19370922	1559	1560	1560	1559	25
602	20240425	100500	19331927	1561	1561	1561	1561	0
603	20240425	100400	19331927	1561	1561	1561	1561	30
604	20240425	100300	19285097	1561	1561	1561	1561	0
605	20240425	100200	19285097	1561	1561	1561	1561	0
606	20240425	100100	19285097	1561	1561	1561	1561	41
607	20240425	100000	19221096	1561	1561	1561	1561	14
608	20240425	095900	19199242	1561	1561	1561	1561	0
609	20240425	095800	19199242	1561	1561	1561	1561	0
610	20240425	095700	19199242	1561	1561	1561	1561	1
611	20240425	095600	19197681	1561	1561	1561	1561	0
612	20240425	095500	19197681	1561	1561	1561	1561	0
613	20240425	095400	19197681	1561	1561	1561	1561	0
614	20240425	095300	19197681	1561	1561	1561	1561	0
615	20240425	095200	19197681	1561	1561	1561	1561	10
616	20240425	095100	19182071	1561	1561	1561	1561	0
617	20240425	095000	19182071	1561	1561	1561	1561	0
618	20240425	094900	19182071	1561	1561	1561	1561	103
619	20240425	094800	19021288	1561	1561	1561	1561	0
620	20240425	094700	19021288	1561	1561	1561	1561	0
621	20240425	094600	19021288	1561	1561	1561	1561	0
622	20240425	094500	19021288	1561	1561	1561	1561	56
623	20240425	094400	18933872	1561	1561	1561	1561	1
624	20240425	094300	18932311	1559	1559	1559	1559	0
625	20240425	094200	18932311	1559	1559	1559	1559	5
626	20240425	094100	18924516	1561	1561	1561	1561	0
627	20240425	094000	18924516	1561	1561	1561	1561	0
628	20240425	093900	18924516	1561	1561	1561	1561	0
629	20240425	093800	18924516	1561	1561	1561	1561	56
630	20240425	093700	18837100	1561	1561	1561	1561	0
631	20240425	093600	18837100	1561	1561	1561	1561	121
632	20240425	093500	18648219	1561	1560	1561	1560	408
633	20240425	093400	18011646	1560	1560	1560	1560	0
634	20240425	093300	18011646	1560	1560	1560	1560	10
635	20240425	093200	17996046	1560	1560	1560	1560	0
636	20240425	093100	17996046	1560	1560	1560	1560	507
637	20240425	093000	17205126	1560	1559	1560	1559	860
638	20240425	092900	15863748	1558	1558	1558	1558	0
639	20240425	092800	15863748	1558	1558	1558	1558	4
640	20240425	092700	15857516	1559	1560	1560	1559	5149
641	20240425	092600	7825695	1560	1560	1560	1560	0
642	20240425	092500	7825695	1560	1560	1560	1560	0
643	20240425	092400	7825695	1560	1561	1561	1560	16
644	20240425	092300	7800724	1561	1560	1561	1560	2275
645	20240425	092200	4251449	1561	1568	1568	1561	290
646	20240425	092100	3797250	1567	1567	1567	1567	0
647	20240425	092000	3797250	1567	1569	1569	1567	34
648	20240425	091900	3743966	1570	1570	1570	1570	106
649	20240425	091800	3577546	1572	1574	1574	1572	62
650	20240425	091700	3479982	1574	1574	1574	1574	0
651	20240425	091600	3479982	1574	1574	1574	1574	393
652	20240425	091500	2861400	1575	1575	1575	1575	0
653	20240425	091400	2861400	1575	1575	1575	1575	0
654	20240425	091300	2861400	1575	1575	1575	1575	3
655	20240425	091200	2856675	1575	1575	1575	1575	3
656	20240425	091100	2851950	1575	1576	1576	1575	3
657	20240425	091000	2847223	1576	1576	1576	1576	2
658	20240425	090900	2844071	1576	1576	1576	1576	0
659	20240425	090800	2844071	1576	1576	1576	1576	0
660	20240425	090700	2844071	1576	1576	1576	1576	0
661	20240425	090600	2844071	1576	1576	1576	1576	1
662	20240425	090500	2842495	1574	1574	1574	1574	31
663	20240425	090400	2793701	1574	1579	1579	1574	945
664	20240425	090300	1304271	1580	1587	1587	1580	210
665	20240425	090200	972446	1590	1596	1596	1590	328
666	20240425	090100	450507	1599	1602	1602	1599	150
667	20240425	090000	210210	1617	1617	1617	1617	130