KissMeData/100130/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	200800	133616930	2930	2930	2930	2930	5364
3	20240425	200700	133616930	2930	2930	2930	2930	0
4	20240425	200600	133616930	2930	2930	2930	2930	0
5	20240425	200500	133616930	2930	2930	2930	2930	0
6	20240425	200400	133616930	2930	2930	2930	2930	0
7	20240425	200300	133616930	2930	2930	2930	2930	0
8	20240425	200200	133616930	2930	2930	2930	2930	0
9	20240425	200100	133616930	2930	2930	2930	2930	0
10	20240425	200000	133616930	2930	2930	2930	2930	0
11	20240425	195900	133616930	2930	2930	2930	2930	0
12	20240425	195800	133616930	2930	2930	2930	2930	0
13	20240425	195700	133616930	2930	2930	2930	2930	0
14	20240425	195600	133616930	2930	2930	2930	2930	0
15	20240425	195500	133616930	2930	2930	2930	2930	0
16	20240425	195400	133616930	2930	2930	2930	2930	0
17	20240425	195300	133616930	2930	2930	2930	2930	0
18	20240425	195200	133616930	2930	2930	2930	2930	0
19	20240425	195100	133616930	2930	2930	2930	2930	0
20	20240425	195000	133616930	2930	2930	2930	2930	0
21	20240425	194900	133616930	2930	2930	2930	2930	0
22	20240425	194800	133616930	2930	2930	2930	2930	0
23	20240425	194700	133616930	2930	2930	2930	2930	0
24	20240425	194600	133616930	2930	2930	2930	2930	0
25	20240425	194500	133616930	2930	2930	2930	2930	0
26	20240425	194400	133616930	2930	2930	2930	2930	0
27	20240425	194300	133616930	2930	2930	2930	2930	0
28	20240425	194200	133616930	2930	2930	2930	2930	0
29	20240425	194100	133616930	2930	2930	2930	2930	0
30	20240425	194000	133616930	2930	2930	2930	2930	0
31	20240425	193900	133616930	2930	2930	2930	2930	0
32	20240425	193800	133616930	2930	2930	2930	2930	5364
33	20240425	193700	133616930	2930	2930	2930	2930	0
34	20240425	193600	133616930	2930	2930	2930	2930	0
35	20240425	193500	133616930	2930	2930	2930	2930	0
36	20240425	193400	133616930	2930	2930	2930	2930	0
37	20240425	193300	133616930	2930	2930	2930	2930	0
38	20240425	193200	133616930	2930	2930	2930	2930	0
39	20240425	193100	133616930	2930	2930	2930	2930	0
40	20240425	193000	133616930	2930	2930	2930	2930	0
41	20240425	192900	133616930	2930	2930	2930	2930	0
42	20240425	192800	133616930	2930	2930	2930	2930	0
43	20240425	192700	133616930	2930	2930	2930	2930	0
44	20240425	192600	133616930	2930	2930	2930	2930	0
45	20240425	192500	133616930	2930	2930	2930	2930	0
46	20240425	192400	133616930	2930	2930	2930	2930	0
47	20240425	192300	133616930	2930	2930	2930	2930	0
48	20240425	192200	133616930	2930	2930	2930	2930	0
49	20240425	192100	133616930	2930	2930	2930	2930	0
50	20240425	192000	133616930	2930	2930	2930	2930	0
51	20240425	191900	133616930	2930	2930	2930	2930	0
52	20240425	191800	133616930	2930	2930	2930	2930	0
53	20240425	191700	133616930	2930	2930	2930	2930	0
54	20240425	191600	133616930	2930	2930	2930	2930	0
55	20240425	191500	133616930	2930	2930	2930	2930	0
56	20240425	191400	133616930	2930	2930	2930	2930	0
57	20240425	191300	133616930	2930	2930	2930	2930	0
58	20240425	191200	133616930	2930	2930	2930	2930	0
59	20240425	191100	133616930	2930	2930	2930	2930	0
60	20240425	191000	133616930	2930	2930	2930	2930	0
61	20240425	190900	133616930	2930	2930	2930	2930	0
62	20240425	190800	133616930	2930	2930	2930	2930	5364
63	20240425	190700	133616930	2930	2930	2930	2930	0
64	20240425	190600	133616930	2930	2930	2930	2930	0
65	20240425	190500	133616930	2930	2930	2930	2930	0
66	20240425	190400	133616930	2930	2930	2930	2930	0
67	20240425	190300	133616930	2930	2930	2930	2930	0
68	20240425	190200	133616930	2930	2930	2930	2930	0
69	20240425	190100	133616930	2930	2930	2930	2930	0
70	20240425	190000	133616930	2930	2930	2930	2930	0
71	20240425	185900	133616930	2930	2930	2930	2930	0
72	20240425	185800	133616930	2930	2930	2930	2930	0
73	20240425	185700	133616930	2930	2930	2930	2930	0
74	20240425	185600	133616930	2930	2930	2930	2930	0
75	20240425	185500	133616930	2930	2930	2930	2930	0
76	20240425	185400	133616930	2930	2930	2930	2930	0
77	20240425	185300	133616930	2930	2930	2930	2930	0
78	20240425	185200	133616930	2930	2930	2930	2930	0
79	20240425	185100	133616930	2930	2930	2930	2930	0
80	20240425	185000	133616930	2930	2930	2930	2930	0
81	20240425	184900	133616930	2930	2930	2930	2930	0
82	20240425	184800	133616930	2930	2930	2930	2930	0
83	20240425	184700	133616930	2930	2930	2930	2930	0
84	20240425	184600	133616930	2930	2930	2930	2930	0
85	20240425	184500	133616930	2930	2930	2930	2930	0
86	20240425	184400	133616930	2930	2930	2930	2930	0
87	20240425	184300	133616930	2930	2930	2930	2930	0
88	20240425	184200	133616930	2930	2930	2930	2930	0
89	20240425	184100	133616930	2930	2930	2930	2930	0
90	20240425	184000	133616930	2930	2930	2930	2930	0
91	20240425	183900	133616930	2930	2930	2930	2930	0
92	20240425	183800	133616930	2930	2930	2930	2930	5364
93	20240425	183700	133616930	2930	2930	2930	2930	0
94	20240425	183600	133616930	2930	2930	2930	2930	0
95	20240425	183500	133616930	2930	2930	2930	2930	0
96	20240425	183400	133616930	2930	2930	2930	2930	0
97	20240425	183300	133616930	2930	2930	2930	2930	0
98	20240425	183200	133616930	2930	2930	2930	2930	0
99	20240425	183100	133616930	2930	2930	2930	2930	0
100	20240425	183000	133616930	2930	2930	2930	2930	0
101	20240425	182900	133616930	2930	2930	2930	2930	0
102	20240425	182800	133616930	2930	2930	2930	2930	0
103	20240425	182700	133616930	2930	2930	2930	2930	0
104	20240425	182600	133616930	2930	2930	2930	2930	0
105	20240425	182500	133616930	2930	2930	2930	2930	0
106	20240425	182400	133616930	2930	2930	2930	2930	0
107	20240425	182300	133616930	2930	2930	2930	2930	0
108	20240425	182200	133616930	2930	2930	2930	2930	0
109	20240425	182100	133616930	2930	2930	2930	2930	0
110	20240425	182000	133616930	2930	2930	2930	2930	0
111	20240425	181900	133616930	2930	2930	2930	2930	0
112	20240425	181800	133616930	2930	2930	2930	2930	0
113	20240425	181700	133616930	2930	2930	2930	2930	0
114	20240425	181600	133616930	2930	2930	2930	2930	0
115	20240425	181500	133616930	2930	2930	2930	2930	0
116	20240425	181400	133616930	2930	2930	2930	2930	0
117	20240425	181300	133616930	2930	2930	2930	2930	0
118	20240425	181200	133616930	2930	2930	2930	2930	0
119	20240425	181100	133616930	2930	2930	2930	2930	0
120	20240425	181000	133616930	2930	2930	2930	2930	0
121	20240425	180900	133616930	2930	2930	2930	2930	0
122	20240425	180800	133616930	2930	2930	2930	2930	5364
123	20240425	180700	133616930	2930	2930	2930	2930	0
124	20240425	180600	133616930	2930	2930	2930	2930	0
125	20240425	180500	133616930	2930	2930	2930	2930	0
126	20240425	180400	133616930	2930	2930	2930	2930	0
127	20240425	180300	133616930	2930	2930	2930	2930	0
128	20240425	180200	133616930	2930	2930	2930	2930	0
129	20240425	180100	133616930	2930	2930	2930	2930	0
130	20240425	180000	133616930	2930	2930	2930	2930	0
131	20240425	175900	133616930	2930	2930	2930	2930	0
132	20240425	175800	133616930	2930	2930	2930	2930	0
133	20240425	175700	133616930	2930	2930	2930	2930	0
134	20240425	175600	133616930	2930	2930	2930	2930	0
135	20240425	175500	133616930	2930	2930	2930	2930	0
136	20240425	175400	133616930	2930	2930	2930	2930	0
137	20240425	175300	133616930	2930	2930	2930	2930	0
138	20240425	175200	133616930	2930	2930	2930	2930	0
139	20240425	175100	133616930	2930	2930	2930	2930	0
140	20240425	175000	133616930	2930	2930	2930	2930	0
141	20240425	174900	133616930	2930	2930	2930	2930	0
142	20240425	174800	133616930	2930	2930	2930	2930	0
143	20240425	174700	133616930	2930	2930	2930	2930	0
144	20240425	174600	133616930	2930	2930	2930	2930	0
145	20240425	174500	133616930	2930	2930	2930	2930	0
146	20240425	174400	133616930	2930	2930	2930	2930	0
147	20240425	174300	133616930	2930	2930	2930	2930	0
148	20240425	174200	133616930	2930	2930	2930	2930	0
149	20240425	174100	133616930	2930	2930	2930	2930	0
150	20240425	174000	133616930	2930	2930	2930	2930	0
151	20240425	173900	133616930	2930	2930	2930	2930	0
152	20240425	173800	133616930	2930	2930	2930	2930	5364
153	20240425	173700	133616930	2930	2930	2930	2930	0
154	20240425	173600	133616930	2930	2930	2930	2930	0
155	20240425	173500	133616930	2930	2930	2930	2930	0
156	20240425	173400	133616930	2930	2930	2930	2930	0
157	20240425	173300	133616930	2930	2930	2930	2930	0
158	20240425	173200	133616930	2930	2930	2930	2930	0
159	20240425	173100	133616930	2930	2930	2930	2930	0
160	20240425	173000	133616930	2930	2930	2930	2930	0
161	20240425	172900	133616930	2930	2930	2930	2930	0
162	20240425	172800	133616930	2930	2930	2930	2930	0
163	20240425	172700	133616930	2930	2930	2930	2930	0
164	20240425	172600	133616930	2930	2930	2930	2930	0
165	20240425	172500	133616930	2930	2930	2930	2930	0
166	20240425	172400	133616930	2930	2930	2930	2930	0
167	20240425	172300	133616930	2930	2930	2930	2930	0
168	20240425	172200	133616930	2930	2930	2930	2930	0
169	20240425	172100	133616930	2930	2930	2930	2930	0
170	20240425	172000	133616930	2930	2930	2930	2930	0
171	20240425	171900	133616930	2930	2930	2930	2930	0
172	20240425	171800	133616930	2930	2930	2930	2930	0
173	20240425	171700	133616930	2930	2930	2930	2930	0
174	20240425	171600	133616930	2930	2930	2930	2930	0
175	20240425	171500	133616930	2930	2930	2930	2930	0
176	20240425	171400	133616930	2930	2930	2930	2930	0
177	20240425	171300	133616930	2930	2930	2930	2930	0
178	20240425	171200	133616930	2930	2930	2930	2930	0
179	20240425	171100	133616930	2930	2930	2930	2930	0
180	20240425	171000	133616930	2930	2930	2930	2930	0
181	20240425	170900	133616930	2930	2930	2930	2930	0
182	20240425	170800	133616930	2930	2930	2930	2930	5364
183	20240425	170700	133616930	2930	2930	2930	2930	0
184	20240425	170600	133616930	2930	2930	2930	2930	0
185	20240425	170500	133616930	2930	2930	2930	2930	0
186	20240425	170400	133616930	2930	2930	2930	2930	0
187	20240425	170300	133616930	2930	2930	2930	2930	0
188	20240425	170200	133616930	2930	2930	2930	2930	0
189	20240425	170100	133616930	2930	2930	2930	2930	0
190	20240425	170000	133616930	2930	2930	2930	2930	0
191	20240425	165900	133616930	2930	2930	2930	2930	0
192	20240425	165800	133616930	2930	2930	2930	2930	0
193	20240425	165700	133616930	2930	2930	2930	2930	0
194	20240425	165600	133616930	2930	2930	2930	2930	0
195	20240425	165500	133616930	2930	2930	2930	2930	0
196	20240425	165400	133616930	2930	2930	2930	2930	0
197	20240425	165300	133616930	2930	2930	2930	2930	0
198	20240425	165200	133616930	2930	2930	2930	2930	0
199	20240425	165100	133616930	2930	2930	2930	2930	0
200	20240425	165000	133616930	2930	2930	2930	2930	0
201	20240425	164900	133616930	2930	2930	2930	2930	0
202	20240425	164800	133616930	2930	2930	2930	2930	0
203	20240425	164700	133616930	2930	2930	2930	2930	0
204	20240425	164600	133616930	2930	2930	2930	2930	0
205	20240425	164500	133616930	2930	2930	2930	2930	0
206	20240425	164400	133616930	2930	2930	2930	2930	0
207	20240425	164300	133616930	2930	2930	2930	2930	0
208	20240425	164200	133616930	2930	2930	2930	2930	0
209	20240425	164100	133616930	2930	2930	2930	2930	0
210	20240425	164000	133616930	2930	2930	2930	2930	0
211	20240425	163900	133616930	2930	2930	2930	2930	0
212	20240425	163800	133616930	2930	2930	2930	2930	5364
213	20240425	163700	133616930	2930	2930	2930	2930	0
214	20240425	163600	133616930	2930	2930	2930	2930	0
215	20240425	163500	133616930	2930	2930	2930	2930	0
216	20240425	163400	133616930	2930	2930	2930	2930	0
217	20240425	163300	133616930	2930	2930	2930	2930	0
218	20240425	163200	133616930	2930	2930	2930	2930	0
219	20240425	163100	133616930	2930	2930	2930	2930	0
220	20240425	163000	133616930	2930	2930	2930	2930	0
221	20240425	162900	133616930	2930	2930	2930	2930	0
222	20240425	162800	133616930	2930	2930	2930	2930	0
223	20240425	162700	133616930	2930	2930	2930	2930	0
224	20240425	162600	133616930	2930	2930	2930	2930	0
225	20240425	162500	133616930	2930	2930	2930	2930	0
226	20240425	162400	133616930	2930	2930	2930	2930	0
227	20240425	162300	133616930	2930	2930	2930	2930	0
228	20240425	162200	133616930	2930	2930	2930	2930	0
229	20240425	162100	133616930	2930	2930	2930	2930	0
230	20240425	162000	133616930	2930	2930	2930	2930	0
231	20240425	161900	133616930	2930	2930	2930	2930	0
232	20240425	161800	133616930	2930	2930	2930	2930	0
233	20240425	161700	133616930	2930	2930	2930	2930	0
234	20240425	161600	133616930	2930	2930	2930	2930	0
235	20240425	161500	133616930	2930	2930	2930	2930	0
236	20240425	161400	133616930	2930	2930	2930	2930	0
237	20240425	161300	133616930	2930	2930	2930	2930	0
238	20240425	161200	133616930	2930	2930	2930	2930	0
239	20240425	161100	133616930	2930	2930	2930	2930	0
240	20240425	161000	133616930	2930	2930	2930	2930	0
241	20240425	160900	133616930	2930	2930	2930	2930	0
242	20240425	160800	133616930	2930	2930	2930	2930	5364
243	20240425	160700	133616930	2930	2930	2930	2930	0
244	20240425	160600	133616930	2930	2930	2930	2930	0
245	20240425	160500	133616930	2930	2930	2930	2930	0
246	20240425	160400	133616930	2930	2930	2930	2930	0
247	20240425	160300	133616930	2930	2930	2930	2930	0
248	20240425	160200	133616930	2930	2930	2930	2930	0
249	20240425	160100	133616930	2930	2930	2930	2930	0
250	20240425	160000	133616930	2930	2930	2930	2930	0
251	20240425	155900	133616930	2930	2930	2930	2930	0
252	20240425	155800	133616930	2930	2930	2930	2930	0
253	20240425	155700	133616930	2930	2930	2930	2930	0
254	20240425	155600	133616930	2930	2930	2930	2930	0
255	20240425	155500	133616930	2930	2930	2930	2930	0
256	20240425	155400	133616930	2930	2930	2930	2930	0
257	20240425	155300	133616930	2930	2930	2930	2930	0
258	20240425	155200	133616930	2930	2930	2930	2930	0
259	20240425	155100	133616930	2930	2930	2930	2930	0
260	20240425	155000	133616930	2930	2930	2930	2930	0
261	20240425	154900	133616930	2930	2930	2930	2930	0
262	20240425	154800	133616930	2930	2930	2930	2930	0
263	20240425	154700	133616930	2930	2930	2930	2930	0
264	20240425	154600	133616930	2930	2930	2930	2930	0
265	20240425	154500	133616930	2930	2930	2930	2930	0
266	20240425	154400	133616930	2930	2930	2930	2930	0
267	20240425	154300	133616930	2930	2930	2930	2930	0
268	20240425	154200	133616930	2930	2930	2930	2930	0
269	20240425	154100	133616930	2930	2930	2930	2930	0
270	20240425	154000	133616930	2930	2930	2930	2930	0
271	20240425	153900	133616930	2930	2930	2930	2930	0
272	20240425	153800	133616930	2930	2930	2930	2930	5364
273	20240425	153700	133616930	2930	2930	2930	2930	0
274	20240425	153600	133616930	2930	2930	2930	2930	0
275	20240425	153500	133616930	2930	2930	2930	2930	0
276	20240425	153400	133616930	2930	2930	2930	2930	0
277	20240425	153300	133616930	2930	2930	2930	2930	0
278	20240425	153200	133616930	2930	2930	2930	2930	0
279	20240425	153100	133616930	2930	2930	2930	2930	0
280	20240425	153000	133616930	2930	2930	2930	2930	5364
281	20240425	152900	117900410	2920	2920	2920	2920	0
282	20240425	152800	117900410	2920	2920	2920	2920	0
283	20240425	152700	117900410	2920	2920	2920	2920	0
284	20240425	152600	117900410	2920	2920	2920	2920	0
285	20240425	152500	117900410	2920	2920	2920	2920	0
286	20240425	152400	117900410	2920	2920	2920	2920	0
287	20240425	152300	117900410	2920	2920	2920	2920	0
288	20240425	152200	117900410	2920	2920	2920	2920	0
289	20240425	152100	117900410	2920	2920	2920	2920	0
290	20240425	152000	117900410	2920	2920	2920	2920	0
291	20240425	151900	117900410	2920	2915	2920	2910	345
292	20240425	151800	116894635	2915	2915	2915	2915	100
293	20240425	151700	116603135	2915	2920	2920	2910	73
294	20240425	151600	116390345	2920	2920	2920	2920	1
295	20240425	151500	116387425	2920	2915	2920	2910	906
296	20240425	151400	113749455	2910	2910	2910	2910	176
297	20240425	151300	113237295	2910	2905	2910	2905	52
298	20240425	151200	113086150	2910	2910	2910	2910	164
299	20240425	151100	112608910	2915	2910	2915	2905	58
300	20240425	151000	112440270	2910	2910	2910	2910	45
301	20240425	150900	112309320	2915	2910	2915	2910	14
302	20240425	150800	112268520	2915	2915	2915	2915	36
303	20240425	150700	112163580	2915	2915	2915	2915	0
304	20240425	150600	112163580	2915	2915	2915	2915	8
305	20240425	150500	112140260	2910	2910	2910	2910	0
306	20240425	150400	112140260	2910	2910	2910	2910	135
307	20240425	150300	111747410	2915	2910	2915	2910	583
308	20240425	150200	110050850	2905	2905	2905	2905	349
309	20240425	150100	109037005	2910	2910	2910	2905	59
310	20240425	150000	108865330	2910	2910	2910	2910	25
311	20240425	145900	108792580	2905	2910	2910	2905	859
312	20240425	145800	106297010	2910	2910	2910	2910	0
313	20240425	145700	106297010	2910	2910	2910	2910	0
314	20240425	145600	106297010	2910	2910	2910	2910	0
315	20240425	145500	106297010	2910	2910	2910	2910	0
316	20240425	145400	106297010	2910	2910	2910	2910	0
317	20240425	145300	106297010	2910	2910	2910	2910	336
318	20240425	145200	105319250	2915	2915	2915	2915	0
319	20240425	145100	105319250	2915	2915	2915	2915	0
320	20240425	145000	105319250	2915	2915	2915	2910	82
321	20240425	144900	105080320	2915	2915	2915	2915	17
322	20240425	144800	105030765	2915	2915	2915	2915	4
323	20240425	144700	105019105	2910	2910	2910	2905	253
324	20240425	144600	104283875	2920	2920	2920	2920	0
325	20240425	144500	104283875	2920	2920	2920	2920	0
326	20240425	144400	104283875	2920	2920	2920	2920	64
327	20240425	144300	104096995	2905	2905	2905	2905	0
328	20240425	144200	104096995	2905	2905	2905	2905	350
329	20240425	144100	103080245	2920	2920	2920	2920	0
330	20240425	144000	103080245	2920	2920	2920	2920	97
331	20240425	143900	102797005	2915	2915	2915	2915	0
332	20240425	143800	102797005	2915	2915	2915	2915	0
333	20240425	143700	102797005	2915	2915	2915	2915	0
334	20240425	143600	102797005	2915	2915	2915	2915	70
335	20240425	143500	102592955	2910	2910	2910	2910	0
336	20240425	143400	102592955	2910	2910	2910	2910	320
337	20240425	143300	101661755	2910	2910	2910	2910	1410
338	20240425	143200	97558655	2910	2910	2910	2910	38
339	20240425	143100	97448075	2905	2905	2905	2905	0
340	20240425	143000	97448075	2905	2910	2910	2905	17
341	20240425	142900	97398630	2905	2905	2905	2905	5
342	20240425	142800	97384105	2905	2905	2905	2905	100
343	20240425	142700	97093605	2905	2905	2905	2905	117
344	20240425	142600	96753720	2905	2905	2905	2905	1849
345	20240425	142500	91382375	2910	2910	2910	2910	0
346	20240425	142400	91382375	2910	2910	2910	2910	20
347	20240425	142300	91324175	2910	2910	2910	2910	13
348	20240425	142200	91286345	2910	2910	2910	2910	0
349	20240425	142100	91286345	2910	2910	2910	2910	115
350	20240425	142000	90951695	2910	2910	2910	2910	34
351	20240425	141900	90852755	2910	2910	2910	2910	60
352	20240425	141800	90678155	2910	2910	2910	2910	0
353	20240425	141700	90678155	2910	2910	2910	2910	0
354	20240425	141600	90678155	2910	2910	2910	2910	0
355	20240425	141500	90678155	2910	2910	2910	2910	0
356	20240425	141400	90678155	2910	2910	2910	2910	0
357	20240425	141300	90678155	2910	2910	2910	2910	13
358	20240425	141200	90640325	2910	2910	2910	2910	0
359	20240425	141100	90640325	2910	2910	2910	2910	0
360	20240425	141000	90640325	2910	2910	2910	2910	12
361	20240425	140900	90605405	2910	2910	2910	2910	17
362	20240425	140800	90555935	2910	2910	2910	2910	0
363	20240425	140700	90555935	2910	2910	2910	2910	34
364	20240425	140600	90456995	2910	2910	2910	2910	0
365	20240425	140500	90456995	2910	2910	2910	2910	0
366	20240425	140400	90456995	2910	2910	2910	2910	1
367	20240425	140300	90454085	2910	2910	2910	2910	5
368	20240425	140200	90439535	2910	2910	2910	2910	0
369	20240425	140100	90439535	2910	2910	2910	2910	68
370	20240425	140000	90241655	2910	2910	2910	2910	12
371	20240425	135900	90206735	2905	2905	2905	2905	149
372	20240425	135800	89773890	2910	2910	2910	2910	111
373	20240425	135700	89450880	2915	2915	2915	2915	0
374	20240425	135600	89450880	2915	2915	2915	2915	0
375	20240425	135500	89450880	2915	2915	2915	2915	0
376	20240425	135400	89450880	2915	2915	2915	2915	20
377	20240425	135300	89392580	2915	2915	2915	2915	0
378	20240425	135200	89392580	2915	2915	2915	2915	25
379	20240425	135100	89319705	2915	2915	2915	2915	10
380	20240425	135000	89290555	2915	2915	2915	2915	12
381	20240425	134900	89255575	2905	2905	2905	2905	0
382	20240425	134800	89255575	2905	2910	2910	2905	800
383	20240425	134700	86930685	2905	2905	2905	2905	0
384	20240425	134600	86930685	2905	2910	2910	2905	242
385	20240425	134500	86227350	2910	2910	2910	2910	782
386	20240425	134400	83951730	2915	2915	2915	2915	0
387	20240425	134300	83951730	2915	2910	2915	2910	552
388	20240425	134200	82345230	2915	2915	2915	2915	1
389	20240425	134100	82342315	2915	2915	2915	2915	20
390	20240425	134000	82284015	2915	2915	2915	2915	112
391	20240425	133900	81957535	2915	2915	2915	2915	35
392	20240425	133800	81855510	2915	2915	2915	2915	2
393	20240425	133700	81849680	2910	2910	2910	2910	0
394	20240425	133600	81849680	2910	2910	2910	2910	0
395	20240425	133500	81849680	2910	2910	2910	2910	0
396	20240425	133400	81849680	2910	2910	2910	2910	0
397	20240425	133300	81849680	2910	2910	2910	2910	0
398	20240425	133200	81849680	2910	2915	2915	2910	1039
399	20240425	133100	78825395	2920	2920	2920	2920	400
400	20240425	133000	77657395	2925	2920	2925	2920	267
401	20240425	132900	76877695	2925	2925	2925	2925	17
402	20240425	132800	76827970	2925	2925	2925	2925	0
403	20240425	132700	76827970	2925	2925	2925	2925	0
404	20240425	132600	76827970	2925	2925	2925	2925	0
405	20240425	132500	76827970	2925	2925	2925	2925	0
406	20240425	132400	76827970	2925	2925	2925	2925	0
407	20240425	132300	76827970	2925	2925	2925	2925	40
408	20240425	132200	76710970	2925	2925	2925	2925	42
409	20240425	132100	76588120	2920	2920	2920	2920	0
410	20240425	132000	76588120	2920	2920	2920	2920	12
411	20240425	131900	76553080	2920	2920	2920	2920	0
412	20240425	131800	76553080	2920	2920	2920	2920	73
413	20240425	131700	76339920	2925	2925	2925	2925	0
414	20240425	131600	76339920	2925	2925	2925	2925	0
415	20240425	131500	76339920	2925	2925	2925	2925	0
416	20240425	131400	76339920	2925	2925	2925	2925	0
417	20240425	131300	76339920	2925	2925	2925	2925	0
418	20240425	131200	76339920	2925	2925	2925	2925	0
419	20240425	131100	76339920	2925	2925	2925	2925	0
420	20240425	131000	76339920	2925	2925	2925	2925	0
421	20240425	130900	76339920	2925	2920	2925	2920	28
422	20240425	130800	76258135	2920	2920	2920	2920	1
423	20240425	130700	76255215	2915	2915	2915	2915	31
424	20240425	130600	76164850	2915	2915	2915	2915	269
425	20240425	130500	75380715	2915	2915	2915	2915	13
426	20240425	130400	75342820	2915	2915	2915	2915	0
427	20240425	130300	75342820	2915	2915	2915	2915	0
428	20240425	130200	75342820	2915	2915	2915	2915	0
429	20240425	130100	75342820	2915	2915	2915	2915	7
430	20240425	130000	75322415	2915	2915	2915	2915	10
431	20240425	125900	75293265	2915	2915	2915	2915	53
432	20240425	125800	75138770	2910	2910	2910	2910	0
433	20240425	125700	75138770	2910	2910	2910	2910	0
434	20240425	125600	75138770	2910	2915	2915	2910	1772
435	20240425	125500	69979945	2930	2920	2930	2920	403
436	20240425	125400	68803175	2930	2930	2930	2930	0
437	20240425	125300	68803175	2930	2930	2930	2930	0
438	20240425	125200	68803175	2930	2920	2930	2920	106
439	20240425	125100	68493625	2920	2925	2925	2920	784
440	20240425	125000	66204260	2925	2925	2925	2925	5
441	20240425	124900	66189635	2925	2925	2925	2925	0
442	20240425	124800	66189635	2925	2925	2925	2925	0
443	20240425	124700	66189635	2925	2925	2925	2925	0
444	20240425	124600	66189635	2925	2925	2925	2925	2
445	20240425	124500	66183785	2920	2920	2920	2920	0
446	20240425	124400	66183785	2920	2930	2930	2920	150
447	20240425	124300	65745380	2930	2930	2930	2930	0
448	20240425	124200	65745380	2930	2930	2930	2930	0
449	20240425	124100	65745380	2930	2930	2930	2930	10
450	20240425	124000	65716080	2935	2935	2935	2935	7
451	20240425	123900	65695535	2935	2935	2935	2935	0
452	20240425	123800	65695535	2935	2935	2935	2935	0
453	20240425	123700	65695535	2935	2935	2935	2935	0
454	20240425	123600	65695535	2935	2935	2935	2935	1
455	20240425	123500	65692600	2930	2930	2930	2930	0
456	20240425	123400	65692600	2930	2930	2930	2930	0
457	20240425	123300	65692600	2930	2930	2930	2930	0
458	20240425	123200	65692600	2930	2930	2930	2930	0
459	20240425	123100	65692600	2930	2930	2930	2930	61
460	20240425	123000	65513870	2925	2925	2925	2925	0
461	20240425	122900	65513870	2925	2925	2925	2925	85
462	20240425	122800	65265245	2925	2930	2930	2925	544
463	20240425	122700	63673995	2930	2930	2930	2930	40
464	20240425	122600	63556795	2930	2930	2930	2930	0
465	20240425	122500	63556795	2930	2930	2930	2930	23
466	20240425	122400	63489405	2920	2920	2920	2920	0
467	20240425	122300	63489405	2920	2920	2920	2920	0
468	20240425	122200	63489405	2920	2920	2920	2920	0
469	20240425	122100	63489405	2920	2920	2920	2920	10
470	20240425	122000	63460205	2920	2920	2920	2920	0
471	20240425	121900	63460205	2920	2920	2920	2920	0
472	20240425	121800	63460205	2920	2920	2920	2920	127
473	20240425	121700	63089365	2920	2925	2925	2920	300
474	20240425	121600	62213195	2930	2930	2930	2930	1
475	20240425	121500	62210265	2925	2925	2925	2925	0
476	20240425	121400	62210265	2925	2925	2925	2925	47
477	20240425	121300	62072790	2925	2925	2925	2925	20
478	20240425	121200	62014290	2920	2920	2920	2920	1
479	20240425	121100	62011370	2925	2925	2925	2925	10
480	20240425	121000	61982120	2925	2925	2925	2925	0
481	20240425	120900	61982120	2925	2925	2925	2925	5
482	20240425	120800	61967495	2925	2925	2925	2925	0
483	20240425	120700	61967495	2925	2920	2925	2920	205
484	20240425	120600	61368890	2925	2925	2925	2925	0
485	20240425	120500	61368890	2925	2925	2925	2925	30
486	20240425	120400	61281140	2925	2925	2925	2925	0
487	20240425	120300	61281140	2925	2925	2925	2925	3
488	20240425	120200	61272365	2920	2920	2920	2920	0
489	20240425	120100	61272365	2920	2920	2920	2920	23
490	20240425	120000	61205205	2925	2925	2925	2925	0
491	20240425	115900	61205205	2925	2925	2925	2925	0
492	20240425	115800	61205205	2925	2925	2925	2925	4
493	20240425	115700	61193505	2920	2920	2920	2920	0
494	20240425	115600	61193505	2920	2925	2925	2920	1112
495	20240425	115500	57942555	2925	2925	2925	2925	0
496	20240425	115400	57942555	2925	2925	2925	2925	4
497	20240425	115300	57930855	2930	2930	2930	2930	0
498	20240425	115200	57930855	2930	2925	2930	2925	242
499	20240425	115100	57223000	2930	2930	2930	2930	10
500	20240425	115000	57193700	2930	2930	2930	2925	17
501	20240425	114900	57143910	2930	2930	2930	2930	15
502	20240425	114800	57099960	2930	2930	2930	2930	2
503	20240425	114700	57094100	2925	2930	2930	2925	113
504	20240425	114600	56763075	2925	2925	2925	2925	4
505	20240425	114500	56751375	2930	2930	2930	2930	3
506	20240425	114400	56742585	2925	2925	2925	2925	11
507	20240425	114300	56710410	2925	2925	2925	2925	0
508	20240425	114200	56710410	2925	2925	2925	2925	14
509	20240425	114100	56669460	2925	2925	2925	2925	0
510	20240425	114000	56669460	2925	2925	2925	2925	0
511	20240425	113900	56669460	2925	2925	2925	2925	4
512	20240425	113800	56657760	2930	2925	2930	2925	20
513	20240425	113700	56599240	2930	2930	2930	2930	0
514	20240425	113600	56599240	2930	2930	2930	2930	1
515	20240425	113500	56596310	2930	2930	2930	2930	0
516	20240425	113400	56596310	2930	2925	2930	2925	18
517	20240425	113300	56543655	2925	2930	2930	2925	5
518	20240425	113200	56529025	2930	2930	2930	2930	170
519	20240425	113100	56030925	2925	2925	2925	2925	47
520	20240425	113000	55893450	2925	2925	2925	2925	0
521	20240425	112900	55893450	2925	2925	2925	2925	0
522	20240425	112800	55893450	2925	2925	2925	2925	27
523	20240425	112700	55814475	2930	2930	2930	2930	0
524	20240425	112600	55814475	2930	2930	2930	2930	1
525	20240425	112500	55811545	2925	2925	2925	2925	23
526	20240425	112400	55744270	2925	2925	2925	2925	4
527	20240425	112300	55732570	2930	2930	2930	2930	3
528	20240425	112200	55723780	2925	2925	2925	2925	923
529	20240425	112100	53024005	2925	2930	2930	2925	5
530	20240425	112000	53009375	2925	2925	2925	2925	0
531	20240425	111900	53009375	2925	2925	2925	2925	23
532	20240425	111800	52942100	2925	2925	2925	2925	93
533	20240425	111700	52670075	2930	2930	2930	2930	2
534	20240425	111600	52664215	2925	2930	2930	2925	10
535	20240425	111500	52634935	2930	2930	2930	2930	14
536	20240425	111400	52593915	2925	2925	2925	2925	23
537	20240425	111300	52526640	2930	2930	2930	2930	202
538	20240425	111200	51934780	2930	2925	2930	2925	8
539	20240425	111100	51911360	2925	2925	2925	2925	23
540	20240425	111000	51844085	2930	2930	2930	2930	16
541	20240425	110900	51797205	2925	2925	2925	2925	0
542	20240425	110800	51797205	2925	2935	2935	2925	2665
543	20240425	110700	43989480	2935	2935	2935	2935	0
544	20240425	110600	43989480	2935	2935	2935	2935	0
545	20240425	110500	43989480	2935	2935	2935	2935	0
546	20240425	110400	43989480	2935	2935	2935	2935	26
547	20240425	110300	43913170	2935	2935	2935	2935	0
548	20240425	110200	43913170	2935	2935	2935	2935	0
549	20240425	110100	43913170	2935	2935	2935	2935	6
550	20240425	110000	43895560	2935	2940	2940	2935	28
551	20240425	105900	43813295	2935	2935	2935	2935	0
552	20240425	105800	43813295	2935	2935	2935	2935	0
553	20240425	105700	43813295	2935	2935	2935	2935	5
554	20240425	105600	43798620	2940	2940	2940	2940	1
555	20240425	105500	43795680	2940	2940	2940	2940	0
556	20240425	105400	43795680	2940	2940	2940	2940	68
557	20240425	105300	43595760	2930	2930	2930	2930	0
558	20240425	105200	43595760	2930	2930	2930	2930	4
559	20240425	105100	43584040	2940	2940	2940	2940	83
560	20240425	105000	43340020	2930	2930	2930	2930	0
561	20240425	104900	43340020	2930	2930	2930	2930	0
562	20240425	104800	43340020	2930	2930	2930	2930	0
563	20240425	104700	43340020	2930	2935	2935	2930	845
564	20240425	104600	40863360	2935	2935	2935	2935	0
565	20240425	104500	40863360	2935	2935	2935	2935	4
566	20240425	104400	40851620	2935	2935	2935	2935	100
567	20240425	104300	40558120	2935	2935	2935	2935	0
568	20240425	104200	40558120	2935	2935	2935	2935	111
569	20240425	104100	40232335	2935	2935	2935	2935	104
570	20240425	104000	39927095	2935	2935	2935	2935	0
571	20240425	103900	39927095	2935	2935	2935	2935	323
572	20240425	103800	38979090	2935	2940	2940	2935	123
573	20240425	103700	38617575	2935	2935	2935	2935	0
574	20240425	103600	38617575	2935	2935	2935	2935	4
575	20240425	103500	38605835	2940	2940	2940	2940	6
576	20240425	103400	38588195	2940	2940	2940	2940	0
577	20240425	103300	38588195	2940	2935	2940	2935	4
578	20240425	103200	38576450	2935	2935	2935	2935	4
579	20240425	103100	38564710	2945	2945	2945	2945	0
580	20240425	103000	38564710	2945	2945	2945	2945	10
581	20240425	102900	38535260	2945	2945	2945	2945	2
582	20240425	102800	38529370	2935	2935	2935	2935	0
583	20240425	102700	38529370	2935	2935	2935	2935	4
584	20240425	102600	38517630	2945	2945	2945	2945	0
585	20240425	102500	38517630	2945	2945	2945	2945	55
586	20240425	102400	38355655	2945	2940	2945	2935	784
587	20240425	102300	36051095	2945	2945	2945	2945	1
588	20240425	102200	36048150	2945	2945	2945	2945	32
589	20240425	102100	35953910	2945	2940	2945	2940	81
590	20240425	102000	35715760	2945	2945	2945	2945	0
591	20240425	101900	35715760	2945	2945	2945	2945	144
592	20240425	101800	35291680	2945	2945	2945	2945	0
593	20240425	101700	35291680	2945	2945	2945	2945	4
594	20240425	101600	35279900	2950	2950	2950	2950	0
595	20240425	101500	35279900	2950	2950	2950	2950	2
596	20240425	101400	35274000	2940	2940	2950	2940	25
597	20240425	101300	35200470	2940	2940	2940	2940	0
598	20240425	101200	35200470	2940	2940	2940	2940	0
599	20240425	101100	35200470	2940	2945	2945	2940	907
600	20240425	101000	32529825	2945	2945	2945	2945	0
601	20240425	100900	32529825	2945	2945	2945	2945	1
602	20240425	100800	32526880	2945	2945	2945	2945	5
603	20240425	100700	32512155	2950	2950	2950	2950	0
604	20240425	100600	32512155	2950	2950	2950	2945	8
605	20240425	100500	32488575	2950	2950	2950	2950	1
606	20240425	100400	32485625	2945	2945	2945	2945	0
607	20240425	100300	32485625	2945	2950	2950	2945	5
608	20240425	100200	32470895	2950	2950	2950	2950	11
609	20240425	100100	32438445	2950	2950	2950	2950	4
610	20240425	100000	32426645	2950	2945	2950	2945	14
611	20240425	095900	32385410	2950	2950	2950	2950	0
612	20240425	095800	32385410	2950	2950	2950	2950	10
613	20240425	095700	32355910	2950	2950	2950	2950	10
614	20240425	095600	32326410	2950	2950	2950	2950	17
615	20240425	095500	32276260	2945	2945	2950	2945	25
616	20240425	095400	32202630	2950	2950	2950	2945	46
617	20240425	095300	32067000	2945	2945	2945	2945	0
618	20240425	095200	32067000	2945	2945	2945	2945	2
619	20240425	095100	32061110	2945	2945	2945	2945	4
620	20240425	095000	32049330	2950	2950	2950	2950	0
621	20240425	094900	32049330	2950	2950	2950	2950	27
622	20240425	094800	31969680	2945	2945	2945	2945	12
623	20240425	094700	31934340	2950	2950	2950	2950	3
624	20240425	094600	31925490	2945	2945	2945	2945	0
625	20240425	094500	31925490	2945	2945	2945	2945	4
626	20240425	094400	31913710	2950	2950	2950	2950	1
627	20240425	094300	31910760	2950	2950	2950	2950	19
628	20240425	094200	31854710	2940	2940	2940	2940	4
629	20240425	094100	31842950	2950	2950	2950	2950	5
630	20240425	094000	31828200	2950	2950	2950	2950	0
631	20240425	093900	31828200	2950	2950	2950	2940	13
632	20240425	093800	31789890	2950	2950	2950	2950	1
633	20240425	093700	31786940	2950	2940	2950	2940	13
634	20240425	093600	31748630	2950	2950	2950	2950	0
635	20240425	093500	31748630	2950	2950	2950	2950	1
636	20240425	093400	31745680	2940	2950	2950	2940	22
637	20240425	093300	31680820	2950	2955	2955	2940	3681
638	20240425	093200	20844120	2960	2960	2960	2960	714
639	20240425	093100	18730680	2955	2950	2955	2950	1024
640	20240425	093000	15707380	2950	2950	2950	2950	0
641	20240425	092900	15707380	2950	2940	2950	2940	5
642	20240425	092800	15692670	2940	2950	2950	2940	37
643	20240425	092700	15583560	2950	2950	2950	2950	0
644	20240425	092600	15583560	2950	2950	2950	2950	2
645	20240425	092500	15577660	2940	2940	2940	2940	0
646	20240425	092400	15577660	2940	2940	2940	2940	0
647	20240425	092300	15577660	2940	2935	2950	2935	712
648	20240425	092200	13487920	2930	2945	2945	2930	2951
649	20240425	092100	4837100	2950	2945	2950	2945	17
650	20240425	092000	4787030	2945	2945	2945	2945	15
651	20240425	091900	4742855	2945	2950	2950	2945	39
652	20240425	091800	4627895	2950	2950	2950	2950	0
653	20240425	091700	4627895	2950	2950	2950	2950	2
654	20240425	091600	4621995	2950	2950	2950	2950	0
655	20240425	091500	4621995	2950	2950	2950	2950	1
656	20240425	091400	4619045	2950	2950	2950	2950	1
657	20240425	091300	4616095	2950	2950	2950	2950	1
658	20240425	091200	4613145	2950	2950	2950	2950	20
659	20240425	091100	4554145	2950	2945	2950	2945	50
660	20240425	091000	4406890	2950	2950	2950	2950	0
661	20240425	090900	4406890	2950	2950	2950	2950	2
662	20240425	090800	4400990	2950	2950	2950	2950	2
663	20240425	090700	4395090	2945	2945	2945	2945	54
664	20240425	090600	4236060	2945	2945	2945	2945	47
665	20240425	090500	4097645	2945	2945	2945	2940	69
666	20240425	090400	3894590	2945	2955	2960	2945	297
667	20240425	090300	3018700	2960	2955	2960	2955	21
668	20240425	090200	2956640	2955	2960	2960	2955	53
669	20240425	090100	2800020	2950	2950	2950	2950	0
670	20240425	090000	2800020	2950	2960	2960	2950	931