KissMeData/413600/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	213100	13981175	2435	2435	2435	2435	15
3	20240425	213000	13981175	2435	2435	2435	2435	0
4	20240425	212900	13981175	2435	2435	2435	2435	0
5	20240425	212800	13981175	2435	2435	2435	2435	0
6	20240425	212700	13981175	2435	2435	2435	2435	0
7	20240425	212600	13981175	2435	2435	2435	2435	0
8	20240425	212500	13981175	2435	2435	2435	2435	0
9	20240425	212400	13981175	2435	2435	2435	2435	0
10	20240425	212300	13981175	2435	2435	2435	2435	0
11	20240425	212200	13981175	2435	2435	2435	2435	0
12	20240425	212100	13981175	2435	2435	2435	2435	0
13	20240425	212000	13981175	2435	2435	2435	2435	0
14	20240425	211900	13981175	2435	2435	2435	2435	0
15	20240425	211800	13981175	2435	2435	2435	2435	0
16	20240425	211700	13981175	2435	2435	2435	2435	0
17	20240425	211600	13981175	2435	2435	2435	2435	0
18	20240425	211500	13981175	2435	2435	2435	2435	0
19	20240425	211400	13981175	2435	2435	2435	2435	0
20	20240425	211300	13981175	2435	2435	2435	2435	0
21	20240425	211200	13981175	2435	2435	2435	2435	0
22	20240425	211100	13981175	2435	2435	2435	2435	0
23	20240425	211000	13981175	2435	2435	2435	2435	0
24	20240425	210900	13981175	2435	2435	2435	2435	0
25	20240425	210800	13981175	2435	2435	2435	2435	0
26	20240425	210700	13981175	2435	2435	2435	2435	0
27	20240425	210600	13981175	2435	2435	2435	2435	0
28	20240425	210500	13981175	2435	2435	2435	2435	0
29	20240425	210400	13981175	2435	2435	2435	2435	0
30	20240425	210300	13981175	2435	2435	2435	2435	0
31	20240425	210200	13981175	2435	2435	2435	2435	0
32	20240425	210100	13981175	2435	2435	2435	2435	15
33	20240425	210000	13981175	2435	2435	2435	2435	0
34	20240425	205900	13981175	2435	2435	2435	2435	0
35	20240425	205800	13981175	2435	2435	2435	2435	0
36	20240425	205700	13981175	2435	2435	2435	2435	0
37	20240425	205600	13981175	2435	2435	2435	2435	0
38	20240425	205500	13981175	2435	2435	2435	2435	0
39	20240425	205400	13981175	2435	2435	2435	2435	0
40	20240425	205300	13981175	2435	2435	2435	2435	0
41	20240425	205200	13981175	2435	2435	2435	2435	0
42	20240425	205100	13981175	2435	2435	2435	2435	0
43	20240425	205000	13981175	2435	2435	2435	2435	0
44	20240425	204900	13981175	2435	2435	2435	2435	0
45	20240425	204800	13981175	2435	2435	2435	2435	0
46	20240425	204700	13981175	2435	2435	2435	2435	0
47	20240425	204600	13981175	2435	2435	2435	2435	0
48	20240425	204500	13981175	2435	2435	2435	2435	0
49	20240425	204400	13981175	2435	2435	2435	2435	0
50	20240425	204300	13981175	2435	2435	2435	2435	0
51	20240425	204200	13981175	2435	2435	2435	2435	0
52	20240425	204100	13981175	2435	2435	2435	2435	0
53	20240425	204000	13981175	2435	2435	2435	2435	0
54	20240425	203900	13981175	2435	2435	2435	2435	0
55	20240425	203800	13981175	2435	2435	2435	2435	0
56	20240425	203700	13981175	2435	2435	2435	2435	0
57	20240425	203600	13981175	2435	2435	2435	2435	0
58	20240425	203500	13981175	2435	2435	2435	2435	0
59	20240425	203400	13981175	2435	2435	2435	2435	0
60	20240425	203300	13981175	2435	2435	2435	2435	0
61	20240425	203200	13981175	2435	2435	2435	2435	0
62	20240425	203100	13981175	2435	2435	2435	2435	15
63	20240425	203000	13981175	2435	2435	2435	2435	0
64	20240425	202900	13981175	2435	2435	2435	2435	0
65	20240425	202800	13981175	2435	2435	2435	2435	0
66	20240425	202700	13981175	2435	2435	2435	2435	0
67	20240425	202600	13981175	2435	2435	2435	2435	0
68	20240425	202500	13981175	2435	2435	2435	2435	0
69	20240425	202400	13981175	2435	2435	2435	2435	0
70	20240425	202300	13981175	2435	2435	2435	2435	0
71	20240425	202200	13981175	2435	2435	2435	2435	0
72	20240425	202100	13981175	2435	2435	2435	2435	0
73	20240425	202000	13981175	2435	2435	2435	2435	0
74	20240425	201900	13981175	2435	2435	2435	2435	0
75	20240425	201800	13981175	2435	2435	2435	2435	0
76	20240425	201700	13981175	2435	2435	2435	2435	0
77	20240425	201600	13981175	2435	2435	2435	2435	0
78	20240425	201500	13981175	2435	2435	2435	2435	0
79	20240425	201400	13981175	2435	2435	2435	2435	0
80	20240425	201300	13981175	2435	2435	2435	2435	0
81	20240425	201200	13981175	2435	2435	2435	2435	0
82	20240425	201100	13981175	2435	2435	2435	2435	0
83	20240425	201000	13981175	2435	2435	2435	2435	0
84	20240425	200900	13981175	2435	2435	2435	2435	0
85	20240425	200800	13981175	2435	2435	2435	2435	0
86	20240425	200700	13981175	2435	2435	2435	2435	0
87	20240425	200600	13981175	2435	2435	2435	2435	0
88	20240425	200500	13981175	2435	2435	2435	2435	0
89	20240425	200400	13981175	2435	2435	2435	2435	0
90	20240425	200300	13981175	2435	2435	2435	2435	0
91	20240425	200200	13981175	2435	2435	2435	2435	0
92	20240425	200100	13981175	2435	2435	2435	2435	15
93	20240425	200000	13981175	2435	2435	2435	2435	0
94	20240425	195900	13981175	2435	2435	2435	2435	0
95	20240425	195800	13981175	2435	2435	2435	2435	0
96	20240425	195700	13981175	2435	2435	2435	2435	0
97	20240425	195600	13981175	2435	2435	2435	2435	0
98	20240425	195500	13981175	2435	2435	2435	2435	0
99	20240425	195400	13981175	2435	2435	2435	2435	0
100	20240425	195300	13981175	2435	2435	2435	2435	0
101	20240425	195200	13981175	2435	2435	2435	2435	0
102	20240425	195100	13981175	2435	2435	2435	2435	0
103	20240425	195000	13981175	2435	2435	2435	2435	0
104	20240425	194900	13981175	2435	2435	2435	2435	0
105	20240425	194800	13981175	2435	2435	2435	2435	0
106	20240425	194700	13981175	2435	2435	2435	2435	0
107	20240425	194600	13981175	2435	2435	2435	2435	0
108	20240425	194500	13981175	2435	2435	2435	2435	0
109	20240425	194400	13981175	2435	2435	2435	2435	0
110	20240425	194300	13981175	2435	2435	2435	2435	0
111	20240425	194200	13981175	2435	2435	2435	2435	0
112	20240425	194100	13981175	2435	2435	2435	2435	0
113	20240425	194000	13981175	2435	2435	2435	2435	0
114	20240425	193900	13981175	2435	2435	2435	2435	0
115	20240425	193800	13981175	2435	2435	2435	2435	0
116	20240425	193700	13981175	2435	2435	2435	2435	0
117	20240425	193600	13981175	2435	2435	2435	2435	0
118	20240425	193500	13981175	2435	2435	2435	2435	0
119	20240425	193400	13981175	2435	2435	2435	2435	0
120	20240425	193300	13981175	2435	2435	2435	2435	0
121	20240425	193200	13981175	2435	2435	2435	2435	0
122	20240425	193100	13981175	2435	2435	2435	2435	15
123	20240425	193000	13981175	2435	2435	2435	2435	0
124	20240425	192900	13981175	2435	2435	2435	2435	0
125	20240425	192800	13981175	2435	2435	2435	2435	0
126	20240425	192700	13981175	2435	2435	2435	2435	0
127	20240425	192600	13981175	2435	2435	2435	2435	0
128	20240425	192500	13981175	2435	2435	2435	2435	0
129	20240425	192400	13981175	2435	2435	2435	2435	0
130	20240425	192300	13981175	2435	2435	2435	2435	0
131	20240425	192200	13981175	2435	2435	2435	2435	0
132	20240425	192100	13981175	2435	2435	2435	2435	0
133	20240425	192000	13981175	2435	2435	2435	2435	0
134	20240425	191900	13981175	2435	2435	2435	2435	0
135	20240425	191800	13981175	2435	2435	2435	2435	0
136	20240425	191700	13981175	2435	2435	2435	2435	0
137	20240425	191600	13981175	2435	2435	2435	2435	0
138	20240425	191500	13981175	2435	2435	2435	2435	0
139	20240425	191400	13981175	2435	2435	2435	2435	0
140	20240425	191300	13981175	2435	2435	2435	2435	0
141	20240425	191200	13981175	2435	2435	2435	2435	0
142	20240425	191100	13981175	2435	2435	2435	2435	0
143	20240425	191000	13981175	2435	2435	2435	2435	0
144	20240425	190900	13981175	2435	2435	2435	2435	0
145	20240425	190800	13981175	2435	2435	2435	2435	0
146	20240425	190700	13981175	2435	2435	2435	2435	0
147	20240425	190600	13981175	2435	2435	2435	2435	0
148	20240425	190500	13981175	2435	2435	2435	2435	0
149	20240425	190400	13981175	2435	2435	2435	2435	0
150	20240425	190300	13981175	2435	2435	2435	2435	0
151	20240425	190200	13981175	2435	2435	2435	2435	0
152	20240425	190100	13981175	2435	2435	2435	2435	15
153	20240425	190000	13981175	2435	2435	2435	2435	0
154	20240425	185900	13981175	2435	2435	2435	2435	0
155	20240425	185800	13981175	2435	2435	2435	2435	0
156	20240425	185700	13981175	2435	2435	2435	2435	0
157	20240425	185600	13981175	2435	2435	2435	2435	0
158	20240425	185500	13981175	2435	2435	2435	2435	0
159	20240425	185400	13981175	2435	2435	2435	2435	0
160	20240425	185300	13981175	2435	2435	2435	2435	0
161	20240425	185200	13981175	2435	2435	2435	2435	0
162	20240425	185100	13981175	2435	2435	2435	2435	0
163	20240425	185000	13981175	2435	2435	2435	2435	0
164	20240425	184900	13981175	2435	2435	2435	2435	0
165	20240425	184800	13981175	2435	2435	2435	2435	0
166	20240425	184700	13981175	2435	2435	2435	2435	0
167	20240425	184600	13981175	2435	2435	2435	2435	0
168	20240425	184500	13981175	2435	2435	2435	2435	0
169	20240425	184400	13981175	2435	2435	2435	2435	0
170	20240425	184300	13981175	2435	2435	2435	2435	0
171	20240425	184200	13981175	2435	2435	2435	2435	0
172	20240425	184100	13981175	2435	2435	2435	2435	0
173	20240425	184000	13981175	2435	2435	2435	2435	0
174	20240425	183900	13981175	2435	2435	2435	2435	0
175	20240425	183800	13981175	2435	2435	2435	2435	0
176	20240425	183700	13981175	2435	2435	2435	2435	0
177	20240425	183600	13981175	2435	2435	2435	2435	0
178	20240425	183500	13981175	2435	2435	2435	2435	0
179	20240425	183400	13981175	2435	2435	2435	2435	0
180	20240425	183300	13981175	2435	2435	2435	2435	0
181	20240425	183200	13981175	2435	2435	2435	2435	0
182	20240425	183100	13981175	2435	2435	2435	2435	15
183	20240425	183000	13981175	2435	2435	2435	2435	0
184	20240425	182900	13981175	2435	2435	2435	2435	0
185	20240425	182800	13981175	2435	2435	2435	2435	0
186	20240425	182700	13981175	2435	2435	2435	2435	0
187	20240425	182600	13981175	2435	2435	2435	2435	0
188	20240425	182500	13981175	2435	2435	2435	2435	0
189	20240425	182400	13981175	2435	2435	2435	2435	0
190	20240425	182300	13981175	2435	2435	2435	2435	0
191	20240425	182200	13981175	2435	2435	2435	2435	0
192	20240425	182100	13981175	2435	2435	2435	2435	0
193	20240425	182000	13981175	2435	2435	2435	2435	0
194	20240425	181900	13981175	2435	2435	2435	2435	0
195	20240425	181800	13981175	2435	2435	2435	2435	0
196	20240425	181700	13981175	2435	2435	2435	2435	0
197	20240425	181600	13981175	2435	2435	2435	2435	0
198	20240425	181500	13981175	2435	2435	2435	2435	0
199	20240425	181400	13981175	2435	2435	2435	2435	0
200	20240425	181300	13981175	2435	2435	2435	2435	0
201	20240425	181200	13981175	2435	2435	2435	2435	0
202	20240425	181100	13981175	2435	2435	2435	2435	0
203	20240425	181000	13981175	2435	2435	2435	2435	0
204	20240425	180900	13981175	2435	2435	2435	2435	0
205	20240425	180800	13981175	2435	2435	2435	2435	0
206	20240425	180700	13981175	2435	2435	2435	2435	0
207	20240425	180600	13981175	2435	2435	2435	2435	0
208	20240425	180500	13981175	2435	2435	2435	2435	0
209	20240425	180400	13981175	2435	2435	2435	2435	0
210	20240425	180300	13981175	2435	2435	2435	2435	0
211	20240425	180200	13981175	2435	2435	2435	2435	0
212	20240425	180100	13981175	2435	2435	2435	2435	15
213	20240425	180000	13981175	2435	2435	2435	2435	0
214	20240425	175900	13981175	2435	2435	2435	2435	0
215	20240425	175800	13981175	2435	2435	2435	2435	0
216	20240425	175700	13981175	2435	2435	2435	2435	0
217	20240425	175600	13981175	2435	2435	2435	2435	0
218	20240425	175500	13981175	2435	2435	2435	2435	0
219	20240425	175400	13981175	2435	2435	2435	2435	0
220	20240425	175300	13981175	2435	2435	2435	2435	0
221	20240425	175200	13981175	2435	2435	2435	2435	0
222	20240425	175100	13981175	2435	2435	2435	2435	0
223	20240425	175000	13981175	2435	2435	2435	2435	0
224	20240425	174900	13981175	2435	2435	2435	2435	0
225	20240425	174800	13981175	2435	2435	2435	2435	0
226	20240425	174700	13981175	2435	2435	2435	2435	0
227	20240425	174600	13981175	2435	2435	2435	2435	0
228	20240425	174500	13981175	2435	2435	2435	2435	0
229	20240425	174400	13981175	2435	2435	2435	2435	0
230	20240425	174300	13981175	2435	2435	2435	2435	0
231	20240425	174200	13981175	2435	2435	2435	2435	0
232	20240425	174100	13981175	2435	2435	2435	2435	0
233	20240425	174000	13981175	2435	2435	2435	2435	0
234	20240425	173900	13981175	2435	2435	2435	2435	0
235	20240425	173800	13981175	2435	2435	2435	2435	0
236	20240425	173700	13981175	2435	2435	2435	2435	0
237	20240425	173600	13981175	2435	2435	2435	2435	0
238	20240425	173500	13981175	2435	2435	2435	2435	0
239	20240425	173400	13981175	2435	2435	2435	2435	0
240	20240425	173300	13981175	2435	2435	2435	2435	0
241	20240425	173200	13981175	2435	2435	2435	2435	0
242	20240425	173100	13981175	2435	2435	2435	2435	15
243	20240425	173000	13981175	2435	2435	2435	2435	0
244	20240425	172900	13981175	2435	2435	2435	2435	0
245	20240425	172800	13981175	2435	2435	2435	2435	0
246	20240425	172700	13981175	2435	2435	2435	2435	0
247	20240425	172600	13981175	2435	2435	2435	2435	0
248	20240425	172500	13981175	2435	2435	2435	2435	0
249	20240425	172400	13981175	2435	2435	2435	2435	0
250	20240425	172300	13981175	2435	2435	2435	2435	0
251	20240425	172200	13981175	2435	2435	2435	2435	0
252	20240425	172100	13981175	2435	2435	2435	2435	0
253	20240425	172000	13981175	2435	2435	2435	2435	0
254	20240425	171900	13981175	2435	2435	2435	2435	0
255	20240425	171800	13981175	2435	2435	2435	2435	0
256	20240425	171700	13981175	2435	2435	2435	2435	0
257	20240425	171600	13981175	2435	2435	2435	2435	0
258	20240425	171500	13981175	2435	2435	2435	2435	0
259	20240425	171400	13981175	2435	2435	2435	2435	0
260	20240425	171300	13981175	2435	2435	2435	2435	0
261	20240425	171200	13981175	2435	2435	2435	2435	0
262	20240425	171100	13981175	2435	2435	2435	2435	0
263	20240425	171000	13981175	2435	2435	2435	2435	0
264	20240425	170900	13981175	2435	2435	2435	2435	0
265	20240425	170800	13981175	2435	2435	2435	2435	0
266	20240425	170700	13981175	2435	2435	2435	2435	0
267	20240425	170600	13981175	2435	2435	2435	2435	0
268	20240425	170500	13981175	2435	2435	2435	2435	0
269	20240425	170400	13981175	2435	2435	2435	2435	0
270	20240425	170300	13981175	2435	2435	2435	2435	0
271	20240425	170200	13981175	2435	2435	2435	2435	0
272	20240425	170100	13981175	2435	2435	2435	2435	15
273	20240425	170000	13981175	2435	2435	2435	2435	0
274	20240425	165900	13981175	2435	2435	2435	2435	0
275	20240425	165800	13981175	2435	2435	2435	2435	0
276	20240425	165700	13981175	2435	2435	2435	2435	0
277	20240425	165600	13981175	2435	2435	2435	2435	0
278	20240425	165500	13981175	2435	2435	2435	2435	0
279	20240425	165400	13981175	2435	2435	2435	2435	0
280	20240425	165300	13981175	2435	2435	2435	2435	0
281	20240425	165200	13981175	2435	2435	2435	2435	0
282	20240425	165100	13981175	2435	2435	2435	2435	0
283	20240425	165000	13981175	2435	2435	2435	2435	0
284	20240425	164900	13981175	2435	2435	2435	2435	0
285	20240425	164800	13981175	2435	2435	2435	2435	0
286	20240425	164700	13981175	2435	2435	2435	2435	0
287	20240425	164600	13981175	2435	2435	2435	2435	0
288	20240425	164500	13981175	2435	2435	2435	2435	0
289	20240425	164400	13981175	2435	2435	2435	2435	0
290	20240425	164300	13981175	2435	2435	2435	2435	0
291	20240425	164200	13981175	2435	2435	2435	2435	0
292	20240425	164100	13981175	2435	2435	2435	2435	0
293	20240425	164000	13981175	2435	2435	2435	2435	0
294	20240425	163900	13981175	2435	2435	2435	2435	0
295	20240425	163800	13981175	2435	2435	2435	2435	0
296	20240425	163700	13981175	2435	2435	2435	2435	0
297	20240425	163600	13981175	2435	2435	2435	2435	0
298	20240425	163500	13981175	2435	2435	2435	2435	0
299	20240425	163400	13981175	2435	2435	2435	2435	0
300	20240425	163300	13981175	2435	2435	2435	2435	0
301	20240425	163200	13981175	2435	2435	2435	2435	0
302	20240425	163100	13981175	2435	2435	2435	2435	15
303	20240425	163000	13981175	2435	2435	2435	2435	0
304	20240425	162900	13981175	2435	2435	2435	2435	0
305	20240425	162800	13981175	2435	2435	2435	2435	0
306	20240425	162700	13981175	2435	2435	2435	2435	0
307	20240425	162600	13981175	2435	2435	2435	2435	0
308	20240425	162500	13981175	2435	2435	2435	2435	0
309	20240425	162400	13981175	2435	2435	2435	2435	0
310	20240425	162300	13981175	2435	2435	2435	2435	0
311	20240425	162200	13981175	2435	2435	2435	2435	0
312	20240425	162100	13981175	2435	2435	2435	2435	0
313	20240425	162000	13981175	2435	2435	2435	2435	0
314	20240425	161900	13981175	2435	2435	2435	2435	0
315	20240425	161800	13981175	2435	2435	2435	2435	0
316	20240425	161700	13981175	2435	2435	2435	2435	0
317	20240425	161600	13981175	2435	2435	2435	2435	0
318	20240425	161500	13981175	2435	2435	2435	2435	0
319	20240425	161400	13981175	2435	2435	2435	2435	0
320	20240425	161300	13981175	2435	2435	2435	2435	0
321	20240425	161200	13981175	2435	2435	2435	2435	0
322	20240425	161100	13981175	2435	2435	2435	2435	0
323	20240425	161000	13981175	2435	2435	2435	2435	0
324	20240425	160900	13981175	2435	2435	2435	2435	0
325	20240425	160800	13981175	2435	2435	2435	2435	0
326	20240425	160700	13981175	2435	2435	2435	2435	0
327	20240425	160600	13981175	2435	2435	2435	2435	0
328	20240425	160500	13981175	2435	2435	2435	2435	0
329	20240425	160400	13981175	2435	2435	2435	2435	0
330	20240425	160300	13981175	2435	2435	2435	2435	0
331	20240425	160200	13981175	2435	2435	2435	2435	0
332	20240425	160100	13981175	2435	2435	2435	2435	15
333	20240425	160000	13981175	2435	2435	2435	2435	0
334	20240425	155900	13981175	2435	2435	2435	2435	0
335	20240425	155800	13981175	2435	2435	2435	2435	0
336	20240425	155700	13981175	2435	2435	2435	2435	0
337	20240425	155600	13981175	2435	2435	2435	2435	0
338	20240425	155500	13981175	2435	2435	2435	2435	0
339	20240425	155400	13981175	2435	2435	2435	2435	0
340	20240425	155300	13981175	2435	2435	2435	2435	0
341	20240425	155200	13981175	2435	2435	2435	2435	0
342	20240425	155100	13981175	2435	2435	2435	2435	0
343	20240425	155000	13981175	2435	2435	2435	2435	0
344	20240425	154900	13981175	2435	2435	2435	2435	0
345	20240425	154800	13981175	2435	2435	2435	2435	0
346	20240425	154700	13981175	2435	2435	2435	2435	0
347	20240425	154600	13981175	2435	2435	2435	2435	0
348	20240425	154500	13981175	2435	2435	2435	2435	0
349	20240425	154400	13981175	2435	2435	2435	2435	0
350	20240425	154300	13981175	2435	2435	2435	2435	0
351	20240425	154200	13981175	2435	2435	2435	2435	0
352	20240425	154100	13981175	2435	2435	2435	2435	0
353	20240425	154000	13981175	2435	2435	2435	2435	0
354	20240425	153900	13981175	2435	2435	2435	2435	0
355	20240425	153800	13981175	2435	2435	2435	2435	0
356	20240425	153700	13981175	2435	2435	2435	2435	0
357	20240425	153600	13981175	2435	2435	2435	2435	0
358	20240425	153500	13981175	2435	2435	2435	2435	0
359	20240425	153400	13981175	2435	2435	2435	2435	0
360	20240425	153300	13981175	2435	2435	2435	2435	0
361	20240425	153200	13981175	2435	2435	2435	2435	0
362	20240425	153100	13981175	2435	2435	2435	2435	15
363	20240425	153000	13981175	2435	2435	2435	2435	15
364	20240425	152900	13944650	2435	2435	2435	2435	0
365	20240425	152800	13944650	2435	2435	2435	2435	0
366	20240425	152700	13944650	2435	2435	2435	2435	0
367	20240425	152600	13944650	2435	2435	2435	2435	0
368	20240425	152500	13944650	2435	2435	2435	2435	0
369	20240425	152400	13944650	2435	2435	2435	2435	0
370	20240425	152300	13944650	2435	2435	2435	2435	0
371	20240425	152200	13944650	2435	2435	2435	2435	0
372	20240425	152100	13944650	2435	2435	2435	2435	0
373	20240425	152000	13944650	2435	2435	2435	2435	0
374	20240425	151900	13944650	2435	2435	2435	2435	0
375	20240425	151800	13944650	2435	2435	2435	2435	0
376	20240425	151700	13944650	2435	2435	2435	2435	0
377	20240425	151600	13944650	2435	2435	2435	2435	0
378	20240425	151500	13944650	2435	2435	2435	2435	0
379	20240425	151400	13944650	2435	2435	2435	2435	0
380	20240425	151300	13944650	2435	2435	2435	2435	0
381	20240425	151200	13944650	2435	2435	2435	2435	0
382	20240425	151100	13944650	2435	2435	2435	2435	0
383	20240425	151000	13944650	2435	2435	2435	2435	0
384	20240425	150900	13944650	2435	2435	2435	2435	0
385	20240425	150800	13944650	2435	2435	2435	2435	0
386	20240425	150700	13944650	2435	2435	2435	2435	0
387	20240425	150600	13944650	2435	2435	2435	2435	0
388	20240425	150500	13944650	2435	2435	2435	2435	0
389	20240425	150400	13944650	2435	2435	2435	2435	0
390	20240425	150300	13944650	2435	2435	2435	2435	0
391	20240425	150200	13944650	2435	2435	2435	2435	0
392	20240425	150100	13944650	2435	2435	2435	2435	0
393	20240425	150000	13944650	2435	2435	2435	2435	0
394	20240425	145900	13944650	2435	2435	2435	2435	0
395	20240425	145800	13944650	2435	2435	2435	2435	0
396	20240425	145700	13944650	2435	2435	2435	2435	0
397	20240425	145600	13944650	2435	2435	2435	2435	0
398	20240425	145500	13944650	2435	2435	2435	2435	0
399	20240425	145400	13944650	2435	2435	2435	2435	0
400	20240425	145300	13944650	2435	2435	2435	2435	0
401	20240425	145200	13944650	2435	2435	2435	2435	0
402	20240425	145100	13944650	2435	2435	2435	2435	0
403	20240425	145000	13944650	2435	2435	2435	2435	0
404	20240425	144900	13944650	2435	2435	2435	2435	0
405	20240425	144800	13944650	2435	2435	2435	2435	0
406	20240425	144700	13944650	2435	2435	2435	2435	0
407	20240425	144600	13944650	2435	2435	2435	2435	0
408	20240425	144500	13944650	2435	2435	2435	2435	0
409	20240425	144400	13944650	2435	2435	2435	2435	0
410	20240425	144300	13944650	2435	2435	2435	2435	0
411	20240425	144200	13944650	2435	2435	2435	2435	0
412	20240425	144100	13944650	2435	2435	2435	2435	0
413	20240425	144000	13944650	2435	2435	2435	2435	0
414	20240425	143900	13944650	2435	2435	2435	2435	0
415	20240425	143800	13944650	2435	2435	2435	2435	0
416	20240425	143700	13944650	2435	2435	2435	2435	100
417	20240425	143600	13701150	2435	2435	2435	2435	0
418	20240425	143500	13701150	2435	2435	2435	2435	0
419	20240425	143400	13701150	2435	2435	2435	2435	0
420	20240425	143300	13701150	2435	2435	2435	2435	0
421	20240425	143200	13701150	2435	2435	2435	2435	0
422	20240425	143100	13701150	2435	2435	2435	2435	0
423	20240425	143000	13701150	2435	2435	2435	2435	0
424	20240425	142900	13701150	2435	2435	2435	2435	0
425	20240425	142800	13701150	2435	2435	2435	2435	0
426	20240425	142700	13701150	2435	2435	2435	2435	0
427	20240425	142600	13701150	2435	2435	2435	2435	0
428	20240425	142500	13701150	2435	2435	2435	2435	0
429	20240425	142400	13701150	2435	2435	2435	2435	0
430	20240425	142300	13701150	2435	2435	2435	2435	0
431	20240425	142200	13701150	2435	2435	2435	2435	0
432	20240425	142100	13701150	2435	2435	2435	2435	0
433	20240425	142000	13701150	2435	2435	2435	2435	0
434	20240425	141900	13701150	2435	2435	2435	2435	100
435	20240425	141800	13457650	2435	2435	2435	2435	0
436	20240425	141700	13457650	2435	2435	2435	2435	310
437	20240425	141600	12702800	2430	2430	2430	2430	0
438	20240425	141500	12702800	2430	2430	2430	2430	0
439	20240425	141400	12702800	2430	2430	2430	2430	21
440	20240425	141300	12651770	2430	2430	2430	2430	0
441	20240425	141200	12651770	2430	2430	2430	2430	0
442	20240425	141100	12651770	2430	2430	2430	2430	0
443	20240425	141000	12651770	2430	2430	2430	2430	0
444	20240425	140900	12651770	2430	2430	2430	2430	0
445	20240425	140800	12651770	2430	2430	2430	2430	50
446	20240425	140700	12530270	2430	2430	2430	2430	297
447	20240425	140600	11808560	2425	2425	2425	2425	0
448	20240425	140500	11808560	2425	2425	2425	2425	172
449	20240425	140400	11391460	2420	2420	2420	2420	0
450	20240425	140300	11391460	2420	2420	2420	2420	40
451	20240425	140200	11294660	2420	2420	2420	2420	0
452	20240425	140100	11294660	2420	2420	2420	2420	50
453	20240425	140000	11173660	2420	2420	2420	2420	0
454	20240425	135900	11173660	2420	2420	2420	2420	0
455	20240425	135800	11173660	2420	2420	2420	2420	0
456	20240425	135700	11173660	2420	2420	2420	2420	0
457	20240425	135600	11173660	2420	2420	2420	2420	0
458	20240425	135500	11173660	2420	2420	2420	2420	0
459	20240425	135400	11173660	2420	2420	2420	2420	0
460	20240425	135300	11173660	2420	2420	2420	2420	0
461	20240425	135200	11173660	2420	2420	2420	2420	0
462	20240425	135100	11173660	2420	2420	2420	2420	0
463	20240425	135000	11173660	2420	2420	2420	2420	0
464	20240425	134900	11173660	2420	2420	2420	2420	0
465	20240425	134800	11173660	2420	2420	2420	2420	0
466	20240425	134700	11173660	2420	2420	2420	2420	0
467	20240425	134600	11173660	2420	2420	2420	2420	0
468	20240425	134500	11173660	2420	2420	2420	2420	0
469	20240425	134400	11173660	2420	2420	2420	2420	0
470	20240425	134300	11173660	2420	2420	2420	2420	0
471	20240425	134200	11173660	2420	2420	2420	2420	0
472	20240425	134100	11173660	2420	2420	2420	2420	0
473	20240425	134000	11173660	2420	2420	2420	2420	0
474	20240425	133900	11173660	2420	2420	2420	2420	0
475	20240425	133800	11173660	2420	2420	2420	2420	0
476	20240425	133700	11173660	2420	2420	2420	2420	0
477	20240425	133600	11173660	2420	2420	2420	2420	0
478	20240425	133500	11173660	2420	2420	2420	2420	0
479	20240425	133400	11173660	2420	2420	2420	2420	0
480	20240425	133300	11173660	2420	2420	2420	2420	0
481	20240425	133200	11173660	2420	2420	2420	2420	0
482	20240425	133100	11173660	2420	2420	2420	2420	8
483	20240425	133000	11154300	2420	2420	2420	2420	0
484	20240425	132900	11154300	2420	2420	2420	2420	0
485	20240425	132800	11154300	2420	2420	2420	2420	0
486	20240425	132700	11154300	2420	2420	2420	2420	0
487	20240425	132600	11154300	2420	2420	2420	2420	0
488	20240425	132500	11154300	2420	2420	2420	2420	0
489	20240425	132400	11154300	2420	2420	2420	2420	0
490	20240425	132300	11154300	2420	2420	2420	2420	0
491	20240425	132200	11154300	2420	2420	2420	2420	0
492	20240425	132100	11154300	2420	2420	2420	2420	0
493	20240425	132000	11154300	2420	2420	2420	2420	0
494	20240425	131900	11154300	2420	2420	2420	2420	14
495	20240425	131800	11120420	2420	2420	2420	2420	0
496	20240425	131700	11120420	2420	2420	2420	2420	0
497	20240425	131600	11120420	2420	2420	2420	2420	0
498	20240425	131500	11120420	2420	2420	2420	2420	50
499	20240425	131400	10999420	2420	2420	2420	2420	0
500	20240425	131300	10999420	2420	2420	2420	2420	100
501	20240425	131200	10757420	2420	2420	2420	2420	0
502	20240425	131100	10757420	2420	2420	2420	2420	51
503	20240425	131000	10634000	2420	2420	2420	2420	0
504	20240425	130900	10634000	2420	2420	2420	2420	785
505	20240425	130800	8734300	2420	2420	2420	2420	5
506	20240425	130700	8722200	2420	2420	2420	2420	900
507	20240425	130600	6544200	2420	2420	2420	2420	0
508	20240425	130500	6544200	2420	2420	2420	2420	0
509	20240425	130400	6544200	2420	2420	2420	2420	0
510	20240425	130300	6544200	2420	2420	2420	2420	0
511	20240425	130200	6544200	2420	2420	2420	2420	0
512	20240425	130100	6544200	2420	2420	2420	2420	0
513	20240425	130000	6544200	2420	2420	2420	2420	0
514	20240425	125900	6544200	2420	2420	2420	2420	0
515	20240425	125800	6544200	2420	2420	2420	2420	0
516	20240425	125700	6544200	2420	2420	2420	2420	0
517	20240425	125600	6544200	2420	2420	2420	2420	0
518	20240425	125500	6544200	2420	2420	2420	2420	0
519	20240425	125400	6544200	2420	2420	2420	2420	0
520	20240425	125300	6544200	2420	2420	2420	2420	0
521	20240425	125200	6544200	2420	2420	2420	2420	0
522	20240425	125100	6544200	2420	2420	2420	2420	0
523	20240425	125000	6544200	2420	2420	2420	2420	0
524	20240425	124900	6544200	2420	2420	2420	2420	0
525	20240425	124800	6544200	2420	2420	2420	2420	0
526	20240425	124700	6544200	2420	2420	2420	2420	0
527	20240425	124600	6544200	2420	2420	2420	2420	0
528	20240425	124500	6544200	2420	2420	2420	2420	0
529	20240425	124400	6544200	2420	2420	2420	2420	0
530	20240425	124300	6544200	2420	2420	2420	2420	0
531	20240425	124200	6544200	2420	2420	2420	2420	0
532	20240425	124100	6544200	2420	2420	2420	2420	0
533	20240425	124000	6544200	2420	2420	2420	2420	0
534	20240425	123900	6544200	2420	2420	2420	2420	0
535	20240425	123800	6544200	2420	2420	2420	2420	0
536	20240425	123700	6544200	2420	2420	2420	2420	0
537	20240425	123600	6544200	2420	2420	2420	2420	0
538	20240425	123500	6544200	2420	2420	2420	2420	0
539	20240425	123400	6544200	2420	2420	2420	2420	0
540	20240425	123300	6544200	2420	2420	2420	2420	0
541	20240425	123200	6544200	2420	2420	2420	2420	0
542	20240425	123100	6544200	2420	2420	2420	2420	0
543	20240425	123000	6544200	2420	2420	2420	2420	0
544	20240425	122900	6544200	2420	2420	2420	2420	0
545	20240425	122800	6544200	2420	2420	2420	2420	0
546	20240425	122700	6544200	2420	2420	2420	2420	0
547	20240425	122600	6544200	2420	2420	2420	2420	0
548	20240425	122500	6544200	2420	2420	2420	2420	0
549	20240425	122400	6544200	2420	2420	2420	2420	0
550	20240425	122300	6544200	2420	2420	2420	2420	0
551	20240425	122200	6544200	2420	2420	2420	2420	0
552	20240425	122100	6544200	2420	2420	2420	2420	0
553	20240425	122000	6544200	2420	2420	2420	2420	0
554	20240425	121900	6544200	2420	2420	2420	2420	0
555	20240425	121800	6544200	2420	2420	2420	2420	0
556	20240425	121700	6544200	2420	2420	2420	2420	0
557	20240425	121600	6544200	2420	2420	2420	2420	0
558	20240425	121500	6544200	2420	2420	2420	2420	0
559	20240425	121400	6544200	2420	2420	2420	2420	0
560	20240425	121300	6544200	2420	2420	2420	2420	0
561	20240425	121200	6544200	2420	2420	2420	2420	0
562	20240425	121100	6544200	2420	2420	2420	2420	0
563	20240425	121000	6544200	2420	2420	2420	2420	0
564	20240425	120900	6544200	2420	2420	2420	2420	0
565	20240425	120800	6544200	2420	2420	2420	2420	0
566	20240425	120700	6544200	2420	2420	2420	2420	0
567	20240425	120600	6544200	2420	2420	2420	2420	0
568	20240425	120500	6544200	2420	2420	2420	2420	0
569	20240425	120400	6544200	2420	2420	2420	2420	200
570	20240425	120300	6060200	2420	2420	2420	2420	0
571	20240425	120200	6060200	2420	2420	2420	2420	0
572	20240425	120100	6060200	2420	2420	2420	2420	0
573	20240425	120000	6060200	2420	2420	2420	2420	0
574	20240425	115900	6060200	2420	2420	2420	2420	0
575	20240425	115800	6060200	2420	2420	2420	2420	0
576	20240425	115700	6060200	2420	2420	2420	2420	0
577	20240425	115600	6060200	2420	2420	2420	2420	0
578	20240425	115500	6060200	2420	2420	2420	2420	0
579	20240425	115400	6060200	2420	2420	2420	2420	0
580	20240425	115300	6060200	2420	2420	2420	2420	0
581	20240425	115200	6060200	2420	2420	2420	2420	0
582	20240425	115100	6060200	2420	2420	2420	2420	0
583	20240425	115000	6060200	2420	2420	2420	2420	0
584	20240425	114900	6060200	2420	2420	2420	2420	0
585	20240425	114800	6060200	2420	2420	2420	2420	500
586	20240425	114700	4850200	2425	2425	2425	2425	0
587	20240425	114600	4850200	2425	2425	2425	2425	0
588	20240425	114500	4850200	2425	2425	2425	2425	0
589	20240425	114400	4850200	2425	2425	2425	2425	0
590	20240425	114300	4850200	2425	2425	2425	2425	0
591	20240425	114200	4850200	2425	2425	2425	2425	0
592	20240425	114100	4850200	2425	2425	2425	2425	0
593	20240425	114000	4850200	2425	2425	2425	2425	0
594	20240425	113900	4850200	2425	2425	2425	2425	0
595	20240425	113800	4850200	2425	2425	2425	2425	0
596	20240425	113700	4850200	2425	2425	2425	2425	0
597	20240425	113600	4850200	2425	2425	2425	2425	0
598	20240425	113500	4850200	2425	2425	2425	2425	0
599	20240425	113400	4850200	2425	2425	2425	2425	0
600	20240425	113300	4850200	2425	2425	2425	2425	0
601	20240425	113200	4850200	2425	2425	2425	2425	0
602	20240425	113100	4850200	2425	2425	2425	2425	0
603	20240425	113000	4850200	2425	2425	2425	2425	0
604	20240425	112900	4850200	2425	2425	2425	2425	0
605	20240425	112800	4850200	2425	2425	2425	2425	0
606	20240425	112700	4850200	2425	2425	2425	2425	0
607	20240425	112600	4850200	2425	2425	2425	2425	0
608	20240425	112500	4850200	2425	2425	2425	2425	0
609	20240425	112400	4850200	2425	2425	2425	2425	0
610	20240425	112300	4850200	2425	2425	2425	2425	0
611	20240425	112200	4850200	2425	2425	2425	2425	0
612	20240425	112100	4850200	2425	2425	2425	2425	0
613	20240425	112000	4850200	2425	2425	2425	2425	0
614	20240425	111900	4850200	2425	2425	2425	2425	0
615	20240425	111800	4850200	2425	2425	2425	2425	0
616	20240425	111700	4850200	2425	2425	2425	2425	0
617	20240425	111600	4850200	2425	2425	2425	2425	0
618	20240425	111500	4850200	2425	2425	2425	2425	0
619	20240425	111400	4850200	2425	2425	2425	2425	1
620	20240425	111300	4847775	2420	2420	2420	2420	0
621	20240425	111200	4847775	2420	2420	2420	2420	0
622	20240425	111100	4847775	2420	2420	2420	2420	0
623	20240425	111000	4847775	2420	2420	2420	2420	11
624	20240425	110900	4821155	2420	2420	2420	2420	12
625	20240425	110800	4792115	2420	2420	2420	2420	0
626	20240425	110700	4792115	2420	2420	2420	2420	0
627	20240425	110600	4792115	2420	2420	2420	2420	100
628	20240425	110500	4550115	2420	2420	2420	2420	0
629	20240425	110400	4550115	2420	2420	2420	2420	0
630	20240425	110300	4550115	2420	2420	2420	2420	0
631	20240425	110200	4550115	2420	2420	2420	2420	0
632	20240425	110100	4550115	2420	2420	2420	2420	0
633	20240425	110000	4550115	2420	2420	2420	2420	10
634	20240425	105900	4525915	2420	2420	2420	2420	4
635	20240425	105800	4516235	2420	2420	2420	2420	36
636	20240425	105700	4429115	2420	2420	2420	2420	0
637	20240425	105600	4429115	2420	2420	2420	2420	0
638	20240425	105500	4429115	2420	2420	2420	2420	0
639	20240425	105400	4429115	2420	2415	2420	2415	51
640	20240425	105300	4305700	2420	2420	2420	2420	0
641	20240425	105200	4305700	2420	2420	2420	2420	29
642	20240425	105100	4235520	2420	2420	2420	2420	0
643	20240425	105000	4235520	2420	2420	2420	2420	22
644	20240425	104900	4182280	2420	2420	2420	2420	0
645	20240425	104800	4182280	2420	2420	2420	2420	0
646	20240425	104700	4182280	2420	2420	2420	2420	0
647	20240425	104600	4182280	2420	2420	2420	2420	51
648	20240425	104500	4058860	2420	2420	2420	2420	0
649	20240425	104400	4058860	2420	2420	2420	2420	0
650	20240425	104300	4058860	2420	2415	2420	2415	50
651	20240425	104200	3937865	2420	2420	2420	2420	0
652	20240425	104100	3937865	2420	2420	2420	2420	0
653	20240425	104000	3937865	2420	2420	2420	2420	0
654	20240425	103900	3937865	2420	2420	2420	2420	50
655	20240425	103800	3816865	2420	2420	2420	2420	0
656	20240425	103700	3816865	2420	2420	2420	2420	0
657	20240425	103600	3816865	2420	2420	2420	2420	0
658	20240425	103500	3816865	2420	2420	2420	2420	50
659	20240425	103400	3695865	2420	2420	2420	2420	0
660	20240425	103300	3695865	2420	2420	2420	2420	0
661	20240425	103200	3695865	2420	2420	2420	2420	0
662	20240425	103100	3695865	2420	2415	2420	2415	50
663	20240425	103000	3574870	2420	2420	2420	2420	0
664	20240425	102900	3574870	2420	2420	2420	2420	0
665	20240425	102800	3574870	2420	2420	2420	2420	0
666	20240425	102700	3574870	2420	2415	2420	2415	51
667	20240425	102600	3451455	2420	2420	2420	2420	0
668	20240425	102500	3451455	2420	2420	2420	2420	0
669	20240425	102400	3451455	2420	2420	2420	2420	0
670	20240425	102300	3451455	2420	2420	2420	2420	50
671	20240425	102200	3330455	2420	2420	2420	2420	0
672	20240425	102100	3330455	2420	2420	2420	2420	0
673	20240425	102000	3330455	2420	2420	2420	2420	51
674	20240425	101900	3207035	2420	2420	2420	2420	0
675	20240425	101800	3207035	2420	2420	2420	2420	0
676	20240425	101700	3207035	2420	2420	2420	2420	0
677	20240425	101600	3207035	2420	2420	2420	2420	50
678	20240425	101500	3086035	2420	2420	2420	2420	0
679	20240425	101400	3086035	2420	2420	2420	2420	0
680	20240425	101300	3086035	2420	2420	2420	2420	0
681	20240425	101200	3086035	2420	2420	2420	2420	51
682	20240425	101100	2962615	2420	2420	2420	2420	0
683	20240425	101000	2962615	2420	2420	2420	2420	0
684	20240425	100900	2962615	2420	2420	2420	2420	0
685	20240425	100800	2962615	2420	2420	2420	2420	51
686	20240425	100700	2839195	2420	2420	2420	2420	0
687	20240425	100600	2839195	2420	2420	2420	2420	0
688	20240425	100500	2839195	2420	2420	2420	2420	0
689	20240425	100400	2839195	2420	2415	2420	2415	50
690	20240425	100300	2718200	2420	2420	2420	2420	0
691	20240425	100200	2718200	2420	2420	2420	2420	0
692	20240425	100100	2718200	2420	2415	2420	2415	51
693	20240425	100000	2594830	2420	2420	2420	2420	347
694	20240425	095900	1755090	2425	2425	2425	2425	0
695	20240425	095800	1755090	2425	2425	2425	2425	0
696	20240425	095700	1755090	2425	2425	2425	2425	0
697	20240425	095600	1755090	2425	2425	2425	2425	0
698	20240425	095500	1755090	2425	2425	2425	2425	1
699	20240425	095400	1752665	2430	2430	2430	2430	0
700	20240425	095300	1752665	2430	2430	2430	2430	0
701	20240425	095200	1752665	2430	2430	2430	2430	0
702	20240425	095100	1752665	2430	2430	2430	2430	1
703	20240425	095000	1750235	2420	2420	2420	2420	0
704	20240425	094900	1750235	2420	2420	2420	2420	0
705	20240425	094800	1750235	2420	2420	2420	2420	0
706	20240425	094700	1750235	2420	2420	2420	2420	0
707	20240425	094600	1750235	2420	2420	2420	2420	10
708	20240425	094500	1726035	2420	2420	2420	2420	0
709	20240425	094400	1726035	2420	2420	2420	2420	0
710	20240425	094300	1726035	2420	2420	2420	2420	1
711	20240425	094200	1723615	2420	2420	2420	2420	0
712	20240425	094100	1723615	2420	2420	2420	2420	0
713	20240425	094000	1723615	2420	2420	2420	2420	0
714	20240425	093900	1723615	2420	2420	2420	2420	5
715	20240425	093800	1711515	2400	2400	2400	2400	0
716	20240425	093700	1711515	2400	2400	2400	2400	0
717	20240425	093600	1711515	2400	2400	2400	2400	0
718	20240425	093500	1711515	2400	2400	2400	2400	0
719	20240425	093400	1711515	2400	2415	2420	2400	61
720	20240425	093300	1564120	2420	2420	2420	2420	0
721	20240425	093200	1564120	2420	2420	2420	2420	0
722	20240425	093100	1564120	2420	2420	2420	2420	0
723	20240425	093000	1564120	2420	2420	2420	2420	91
724	20240425	092900	1343900	2420	2420	2420	2420	0
725	20240425	092800	1343900	2420	2415	2420	2415	36
726	20240425	092700	1256800	2415	2415	2415	2415	4
727	20240425	092600	1247140	2405	2400	2405	2400	11
728	20240425	092500	1220690	2405	2405	2405	2405	0
729	20240425	092400	1220690	2405	2405	2405	2405	0
730	20240425	092300	1220690	2405	2405	2405	2405	0
731	20240425	092200	1220690	2405	2405	2405	2405	51
732	20240425	092100	1098035	2420	2420	2420	2420	0
733	20240425	092000	1098035	2420	2420	2420	2420	0
734	20240425	091900	1098035	2420	2420	2420	2420	50
735	20240425	091800	977035	2420	2420	2420	2420	0
736	20240425	091700	977035	2420	2420	2420	2420	0
737	20240425	091600	977035	2420	2420	2420	2420	0
738	20240425	091500	977035	2420	2420	2420	2420	50
739	20240425	091400	856035	2420	2420	2420	2420	53
740	20240425	091300	727775	2420	2420	2420	2420	0
741	20240425	091200	727775	2420	2420	2420	2420	0
742	20240425	091100	727775	2420	2420	2420	2420	3
743	20240425	091000	720515	2420	2420	2420	2420	0
744	20240425	090900	720515	2420	2420	2420	2420	5
745	20240425	090800	708415	2420	2415	2420	2415	41
746	20240425	090700	609320	2410	2410	2410	2410	1
747	20240425	090600	606910	2410	2410	2410	2410	0
748	20240425	090500	606910	2410	2410	2410	2410	0
749	20240425	090400	606910	2410	2410	2410	2410	0
750	20240425	090300	606910	2410	2410	2410	2410	51
751	20240425	090200	484000	2420	2420	2420	2420	0
752	20240425	090100	484000	2420	2420	2420	2420	0
753	20240425	090000	484000	2420	2420	2420	2420	200