KissMeData/377740/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	212600	216045805	4065	4065	4065	4065	745
3	20240425	212500	216045805	4065	4065	4065	4065	0
4	20240425	212400	216045805	4065	4065	4065	4065	0
5	20240425	212300	216045805	4065	4065	4065	4065	0
6	20240425	212200	216045805	4065	4065	4065	4065	0
7	20240425	212100	216045805	4065	4065	4065	4065	0
8	20240425	212000	216045805	4065	4065	4065	4065	0
9	20240425	211900	216045805	4065	4065	4065	4065	0
10	20240425	211800	216045805	4065	4065	4065	4065	0
11	20240425	211700	216045805	4065	4065	4065	4065	0
12	20240425	211600	216045805	4065	4065	4065	4065	0
13	20240425	211500	216045805	4065	4065	4065	4065	0
14	20240425	211400	216045805	4065	4065	4065	4065	0
15	20240425	211300	216045805	4065	4065	4065	4065	0
16	20240425	211200	216045805	4065	4065	4065	4065	0
17	20240425	211100	216045805	4065	4065	4065	4065	0
18	20240425	211000	216045805	4065	4065	4065	4065	0
19	20240425	210900	216045805	4065	4065	4065	4065	0
20	20240425	210800	216045805	4065	4065	4065	4065	0
21	20240425	210700	216045805	4065	4065	4065	4065	0
22	20240425	210600	216045805	4065	4065	4065	4065	0
23	20240425	210500	216045805	4065	4065	4065	4065	0
24	20240425	210400	216045805	4065	4065	4065	4065	0
25	20240425	210300	216045805	4065	4065	4065	4065	0
26	20240425	210200	216045805	4065	4065	4065	4065	0
27	20240425	210100	216045805	4065	4065	4065	4065	0
28	20240425	210000	216045805	4065	4065	4065	4065	0
29	20240425	205900	216045805	4065	4065	4065	4065	0
30	20240425	205800	216045805	4065	4065	4065	4065	0
31	20240425	205700	216045805	4065	4065	4065	4065	0
32	20240425	205600	216045805	4065	4065	4065	4065	745
33	20240425	205500	216045805	4065	4065	4065	4065	0
34	20240425	205400	216045805	4065	4065	4065	4065	0
35	20240425	205300	216045805	4065	4065	4065	4065	0
36	20240425	205200	216045805	4065	4065	4065	4065	0
37	20240425	205100	216045805	4065	4065	4065	4065	0
38	20240425	205000	216045805	4065	4065	4065	4065	0
39	20240425	204900	216045805	4065	4065	4065	4065	0
40	20240425	204800	216045805	4065	4065	4065	4065	0
41	20240425	204700	216045805	4065	4065	4065	4065	0
42	20240425	204600	216045805	4065	4065	4065	4065	0
43	20240425	204500	216045805	4065	4065	4065	4065	0
44	20240425	204400	216045805	4065	4065	4065	4065	0
45	20240425	204300	216045805	4065	4065	4065	4065	0
46	20240425	204200	216045805	4065	4065	4065	4065	0
47	20240425	204100	216045805	4065	4065	4065	4065	0
48	20240425	204000	216045805	4065	4065	4065	4065	0
49	20240425	203900	216045805	4065	4065	4065	4065	0
50	20240425	203800	216045805	4065	4065	4065	4065	0
51	20240425	203700	216045805	4065	4065	4065	4065	0
52	20240425	203600	216045805	4065	4065	4065	4065	0
53	20240425	203500	216045805	4065	4065	4065	4065	0
54	20240425	203400	216045805	4065	4065	4065	4065	0
55	20240425	203300	216045805	4065	4065	4065	4065	0
56	20240425	203200	216045805	4065	4065	4065	4065	0
57	20240425	203100	216045805	4065	4065	4065	4065	0
58	20240425	203000	216045805	4065	4065	4065	4065	0
59	20240425	202900	216045805	4065	4065	4065	4065	0
60	20240425	202800	216045805	4065	4065	4065	4065	0
61	20240425	202700	216045805	4065	4065	4065	4065	0
62	20240425	202600	216045805	4065	4065	4065	4065	745
63	20240425	202500	216045805	4065	4065	4065	4065	0
64	20240425	202400	216045805	4065	4065	4065	4065	0
65	20240425	202300	216045805	4065	4065	4065	4065	0
66	20240425	202200	216045805	4065	4065	4065	4065	0
67	20240425	202100	216045805	4065	4065	4065	4065	0
68	20240425	202000	216045805	4065	4065	4065	4065	0
69	20240425	201900	216045805	4065	4065	4065	4065	0
70	20240425	201800	216045805	4065	4065	4065	4065	0
71	20240425	201700	216045805	4065	4065	4065	4065	0
72	20240425	201600	216045805	4065	4065	4065	4065	0
73	20240425	201500	216045805	4065	4065	4065	4065	0
74	20240425	201400	216045805	4065	4065	4065	4065	0
75	20240425	201300	216045805	4065	4065	4065	4065	0
76	20240425	201200	216045805	4065	4065	4065	4065	0
77	20240425	201100	216045805	4065	4065	4065	4065	0
78	20240425	201000	216045805	4065	4065	4065	4065	0
79	20240425	200900	216045805	4065	4065	4065	4065	0
80	20240425	200800	216045805	4065	4065	4065	4065	0
81	20240425	200700	216045805	4065	4065	4065	4065	0
82	20240425	200600	216045805	4065	4065	4065	4065	0
83	20240425	200500	216045805	4065	4065	4065	4065	0
84	20240425	200400	216045805	4065	4065	4065	4065	0
85	20240425	200300	216045805	4065	4065	4065	4065	0
86	20240425	200200	216045805	4065	4065	4065	4065	0
87	20240425	200100	216045805	4065	4065	4065	4065	0
88	20240425	200000	216045805	4065	4065	4065	4065	0
89	20240425	195900	216045805	4065	4065	4065	4065	0
90	20240425	195800	216045805	4065	4065	4065	4065	0
91	20240425	195700	216045805	4065	4065	4065	4065	0
92	20240425	195600	216045805	4065	4065	4065	4065	745
93	20240425	195500	216045805	4065	4065	4065	4065	0
94	20240425	195400	216045805	4065	4065	4065	4065	0
95	20240425	195300	216045805	4065	4065	4065	4065	0
96	20240425	195200	216045805	4065	4065	4065	4065	0
97	20240425	195100	216045805	4065	4065	4065	4065	0
98	20240425	195000	216045805	4065	4065	4065	4065	0
99	20240425	194900	216045805	4065	4065	4065	4065	0
100	20240425	194800	216045805	4065	4065	4065	4065	0
101	20240425	194700	216045805	4065	4065	4065	4065	0
102	20240425	194600	216045805	4065	4065	4065	4065	0
103	20240425	194500	216045805	4065	4065	4065	4065	0
104	20240425	194400	216045805	4065	4065	4065	4065	0
105	20240425	194300	216045805	4065	4065	4065	4065	0
106	20240425	194200	216045805	4065	4065	4065	4065	0
107	20240425	194100	216045805	4065	4065	4065	4065	0
108	20240425	194000	216045805	4065	4065	4065	4065	0
109	20240425	193900	216045805	4065	4065	4065	4065	0
110	20240425	193800	216045805	4065	4065	4065	4065	0
111	20240425	193700	216045805	4065	4065	4065	4065	0
112	20240425	193600	216045805	4065	4065	4065	4065	0
113	20240425	193500	216045805	4065	4065	4065	4065	0
114	20240425	193400	216045805	4065	4065	4065	4065	0
115	20240425	193300	216045805	4065	4065	4065	4065	0
116	20240425	193200	216045805	4065	4065	4065	4065	0
117	20240425	193100	216045805	4065	4065	4065	4065	0
118	20240425	193000	216045805	4065	4065	4065	4065	0
119	20240425	192900	216045805	4065	4065	4065	4065	0
120	20240425	192800	216045805	4065	4065	4065	4065	0
121	20240425	192700	216045805	4065	4065	4065	4065	0
122	20240425	192600	216045805	4065	4065	4065	4065	745
123	20240425	192500	216045805	4065	4065	4065	4065	0
124	20240425	192400	216045805	4065	4065	4065	4065	0
125	20240425	192300	216045805	4065	4065	4065	4065	0
126	20240425	192200	216045805	4065	4065	4065	4065	0
127	20240425	192100	216045805	4065	4065	4065	4065	0
128	20240425	192000	216045805	4065	4065	4065	4065	0
129	20240425	191900	216045805	4065	4065	4065	4065	0
130	20240425	191800	216045805	4065	4065	4065	4065	0
131	20240425	191700	216045805	4065	4065	4065	4065	0
132	20240425	191600	216045805	4065	4065	4065	4065	0
133	20240425	191500	216045805	4065	4065	4065	4065	0
134	20240425	191400	216045805	4065	4065	4065	4065	0
135	20240425	191300	216045805	4065	4065	4065	4065	0
136	20240425	191200	216045805	4065	4065	4065	4065	0
137	20240425	191100	216045805	4065	4065	4065	4065	0
138	20240425	191000	216045805	4065	4065	4065	4065	0
139	20240425	190900	216045805	4065	4065	4065	4065	0
140	20240425	190800	216045805	4065	4065	4065	4065	0
141	20240425	190700	216045805	4065	4065	4065	4065	0
142	20240425	190600	216045805	4065	4065	4065	4065	0
143	20240425	190500	216045805	4065	4065	4065	4065	0
144	20240425	190400	216045805	4065	4065	4065	4065	0
145	20240425	190300	216045805	4065	4065	4065	4065	0
146	20240425	190200	216045805	4065	4065	4065	4065	0
147	20240425	190100	216045805	4065	4065	4065	4065	0
148	20240425	190000	216045805	4065	4065	4065	4065	0
149	20240425	185900	216045805	4065	4065	4065	4065	0
150	20240425	185800	216045805	4065	4065	4065	4065	0
151	20240425	185700	216045805	4065	4065	4065	4065	0
152	20240425	185600	216045805	4065	4065	4065	4065	745
153	20240425	185500	216045805	4065	4065	4065	4065	0
154	20240425	185400	216045805	4065	4065	4065	4065	0
155	20240425	185300	216045805	4065	4065	4065	4065	0
156	20240425	185200	216045805	4065	4065	4065	4065	0
157	20240425	185100	216045805	4065	4065	4065	4065	0
158	20240425	185000	216045805	4065	4065	4065	4065	0
159	20240425	184900	216045805	4065	4065	4065	4065	0
160	20240425	184800	216045805	4065	4065	4065	4065	0
161	20240425	184700	216045805	4065	4065	4065	4065	0
162	20240425	184600	216045805	4065	4065	4065	4065	0
163	20240425	184500	216045805	4065	4065	4065	4065	0
164	20240425	184400	216045805	4065	4065	4065	4065	0
165	20240425	184300	216045805	4065	4065	4065	4065	0
166	20240425	184200	216045805	4065	4065	4065	4065	0
167	20240425	184100	216045805	4065	4065	4065	4065	0
168	20240425	184000	216045805	4065	4065	4065	4065	0
169	20240425	183900	216045805	4065	4065	4065	4065	0
170	20240425	183800	216045805	4065	4065	4065	4065	0
171	20240425	183700	216045805	4065	4065	4065	4065	0
172	20240425	183600	216045805	4065	4065	4065	4065	0
173	20240425	183500	216045805	4065	4065	4065	4065	0
174	20240425	183400	216045805	4065	4065	4065	4065	0
175	20240425	183300	216045805	4065	4065	4065	4065	0
176	20240425	183200	216045805	4065	4065	4065	4065	0
177	20240425	183100	216045805	4065	4065	4065	4065	0
178	20240425	183000	216045805	4065	4065	4065	4065	0
179	20240425	182900	216045805	4065	4065	4065	4065	0
180	20240425	182800	216045805	4065	4065	4065	4065	0
181	20240425	182700	216045805	4065	4065	4065	4065	0
182	20240425	182600	216045805	4065	4065	4065	4065	745
183	20240425	182500	216045805	4065	4065	4065	4065	0
184	20240425	182400	216045805	4065	4065	4065	4065	0
185	20240425	182300	216045805	4065	4065	4065	4065	0
186	20240425	182200	216045805	4065	4065	4065	4065	0
187	20240425	182100	216045805	4065	4065	4065	4065	0
188	20240425	182000	216045805	4065	4065	4065	4065	0
189	20240425	181900	216045805	4065	4065	4065	4065	0
190	20240425	181800	216045805	4065	4065	4065	4065	0
191	20240425	181700	216045805	4065	4065	4065	4065	0
192	20240425	181600	216045805	4065	4065	4065	4065	0
193	20240425	181500	216045805	4065	4065	4065	4065	0
194	20240425	181400	216045805	4065	4065	4065	4065	0
195	20240425	181300	216045805	4065	4065	4065	4065	0
196	20240425	181200	216045805	4065	4065	4065	4065	0
197	20240425	181100	216045805	4065	4065	4065	4065	0
198	20240425	181000	216045805	4065	4065	4065	4065	0
199	20240425	180900	216045805	4065	4065	4065	4065	0
200	20240425	180800	216045805	4065	4065	4065	4065	0
201	20240425	180700	216045805	4065	4065	4065	4065	0
202	20240425	180600	216045805	4065	4065	4065	4065	0
203	20240425	180500	216045805	4065	4065	4065	4065	0
204	20240425	180400	216045805	4065	4065	4065	4065	0
205	20240425	180300	216045805	4065	4065	4065	4065	0
206	20240425	180200	216045805	4065	4065	4065	4065	0
207	20240425	180100	216045805	4065	4065	4065	4065	0
208	20240425	180000	216045805	4065	4065	4065	4065	0
209	20240425	175900	216045805	4065	4065	4065	4065	0
210	20240425	175800	216045805	4065	4065	4065	4065	0
211	20240425	175700	216045805	4065	4065	4065	4065	0
212	20240425	175600	216045805	4065	4065	4065	4065	745
213	20240425	175500	216045805	4065	4065	4065	4065	0
214	20240425	175400	216045805	4065	4065	4065	4065	0
215	20240425	175300	216045805	4065	4065	4065	4065	0
216	20240425	175200	216045805	4065	4065	4065	4065	0
217	20240425	175100	216045805	4065	4065	4065	4065	0
218	20240425	175000	216045805	4065	4065	4065	4065	0
219	20240425	174900	216045805	4065	4065	4065	4065	0
220	20240425	174800	216045805	4065	4065	4065	4065	0
221	20240425	174700	216045805	4065	4065	4065	4065	0
222	20240425	174600	216045805	4065	4065	4065	4065	0
223	20240425	174500	216045805	4065	4065	4065	4065	0
224	20240425	174400	216045805	4065	4065	4065	4065	0
225	20240425	174300	216045805	4065	4065	4065	4065	0
226	20240425	174200	216045805	4065	4065	4065	4065	0
227	20240425	174100	216045805	4065	4065	4065	4065	0
228	20240425	174000	216045805	4065	4065	4065	4065	0
229	20240425	173900	216045805	4065	4065	4065	4065	0
230	20240425	173800	216045805	4065	4065	4065	4065	0
231	20240425	173700	216045805	4065	4065	4065	4065	0
232	20240425	173600	216045805	4065	4065	4065	4065	0
233	20240425	173500	216045805	4065	4065	4065	4065	0
234	20240425	173400	216045805	4065	4065	4065	4065	0
235	20240425	173300	216045805	4065	4065	4065	4065	0
236	20240425	173200	216045805	4065	4065	4065	4065	0
237	20240425	173100	216045805	4065	4065	4065	4065	0
238	20240425	173000	216045805	4065	4065	4065	4065	0
239	20240425	172900	216045805	4065	4065	4065	4065	0
240	20240425	172800	216045805	4065	4065	4065	4065	0
241	20240425	172700	216045805	4065	4065	4065	4065	0
242	20240425	172600	216045805	4065	4065	4065	4065	745
243	20240425	172500	216045805	4065	4065	4065	4065	0
244	20240425	172400	216045805	4065	4065	4065	4065	0
245	20240425	172300	216045805	4065	4065	4065	4065	0
246	20240425	172200	216045805	4065	4065	4065	4065	0
247	20240425	172100	216045805	4065	4065	4065	4065	0
248	20240425	172000	216045805	4065	4065	4065	4065	0
249	20240425	171900	216045805	4065	4065	4065	4065	0
250	20240425	171800	216045805	4065	4065	4065	4065	0
251	20240425	171700	216045805	4065	4065	4065	4065	0
252	20240425	171600	216045805	4065	4065	4065	4065	0
253	20240425	171500	216045805	4065	4065	4065	4065	0
254	20240425	171400	216045805	4065	4065	4065	4065	0
255	20240425	171300	216045805	4065	4065	4065	4065	0
256	20240425	171200	216045805	4065	4065	4065	4065	0
257	20240425	171100	216045805	4065	4065	4065	4065	0
258	20240425	171000	216045805	4065	4065	4065	4065	0
259	20240425	170900	216045805	4065	4065	4065	4065	0
260	20240425	170800	216045805	4065	4065	4065	4065	0
261	20240425	170700	216045805	4065	4065	4065	4065	0
262	20240425	170600	216045805	4065	4065	4065	4065	0
263	20240425	170500	216045805	4065	4065	4065	4065	0
264	20240425	170400	216045805	4065	4065	4065	4065	0
265	20240425	170300	216045805	4065	4065	4065	4065	0
266	20240425	170200	216045805	4065	4065	4065	4065	0
267	20240425	170100	216045805	4065	4065	4065	4065	0
268	20240425	170000	216045805	4065	4065	4065	4065	0
269	20240425	165900	216045805	4065	4065	4065	4065	0
270	20240425	165800	216045805	4065	4065	4065	4065	0
271	20240425	165700	216045805	4065	4065	4065	4065	0
272	20240425	165600	216045805	4065	4065	4065	4065	745
273	20240425	165500	216045805	4065	4065	4065	4065	0
274	20240425	165400	216045805	4065	4065	4065	4065	0
275	20240425	165300	216045805	4065	4065	4065	4065	0
276	20240425	165200	216045805	4065	4065	4065	4065	0
277	20240425	165100	216045805	4065	4065	4065	4065	0
278	20240425	165000	216045805	4065	4065	4065	4065	0
279	20240425	164900	216045805	4065	4065	4065	4065	0
280	20240425	164800	216045805	4065	4065	4065	4065	0
281	20240425	164700	216045805	4065	4065	4065	4065	0
282	20240425	164600	216045805	4065	4065	4065	4065	0
283	20240425	164500	216045805	4065	4065	4065	4065	0
284	20240425	164400	216045805	4065	4065	4065	4065	0
285	20240425	164300	216045805	4065	4065	4065	4065	0
286	20240425	164200	216045805	4065	4065	4065	4065	0
287	20240425	164100	216045805	4065	4065	4065	4065	0
288	20240425	164000	216045805	4065	4065	4065	4065	0
289	20240425	163900	216045805	4065	4065	4065	4065	0
290	20240425	163800	216045805	4065	4065	4065	4065	0
291	20240425	163700	216045805	4065	4065	4065	4065	0
292	20240425	163600	216045805	4065	4065	4065	4065	0
293	20240425	163500	216045805	4065	4065	4065	4065	0
294	20240425	163400	216045805	4065	4065	4065	4065	0
295	20240425	163300	216045805	4065	4065	4065	4065	0
296	20240425	163200	216045805	4065	4065	4065	4065	0
297	20240425	163100	216045805	4065	4065	4065	4065	0
298	20240425	163000	216045805	4065	4065	4065	4065	0
299	20240425	162900	216045805	4065	4065	4065	4065	0
300	20240425	162800	216045805	4065	4065	4065	4065	0
301	20240425	162700	216045805	4065	4065	4065	4065	0
302	20240425	162600	216045805	4065	4065	4065	4065	745
303	20240425	162500	216045805	4065	4065	4065	4065	0
304	20240425	162400	216045805	4065	4065	4065	4065	0
305	20240425	162300	216045805	4065	4065	4065	4065	0
306	20240425	162200	216045805	4065	4065	4065	4065	0
307	20240425	162100	216045805	4065	4065	4065	4065	0
308	20240425	162000	216045805	4065	4065	4065	4065	0
309	20240425	161900	216045805	4065	4065	4065	4065	0
310	20240425	161800	216045805	4065	4065	4065	4065	0
311	20240425	161700	216045805	4065	4065	4065	4065	0
312	20240425	161600	216045805	4065	4065	4065	4065	0
313	20240425	161500	216045805	4065	4065	4065	4065	0
314	20240425	161400	216045805	4065	4065	4065	4065	0
315	20240425	161300	216045805	4065	4065	4065	4065	0
316	20240425	161200	216045805	4065	4065	4065	4065	0
317	20240425	161100	216045805	4065	4065	4065	4065	0
318	20240425	161000	216045805	4065	4065	4065	4065	0
319	20240425	160900	216045805	4065	4065	4065	4065	0
320	20240425	160800	216045805	4065	4065	4065	4065	0
321	20240425	160700	216045805	4065	4065	4065	4065	0
322	20240425	160600	216045805	4065	4065	4065	4065	0
323	20240425	160500	216045805	4065	4065	4065	4065	0
324	20240425	160400	216045805	4065	4065	4065	4065	0
325	20240425	160300	216045805	4065	4065	4065	4065	0
326	20240425	160200	216045805	4065	4065	4065	4065	0
327	20240425	160100	216045805	4065	4065	4065	4065	0
328	20240425	160000	216045805	4065	4065	4065	4065	0
329	20240425	155900	216045805	4065	4065	4065	4065	0
330	20240425	155800	216045805	4065	4065	4065	4065	0
331	20240425	155700	216045805	4065	4065	4065	4065	0
332	20240425	155600	216045805	4065	4065	4065	4065	745
333	20240425	155500	216045805	4065	4065	4065	4065	0
334	20240425	155400	216045805	4065	4065	4065	4065	0
335	20240425	155300	216045805	4065	4065	4065	4065	0
336	20240425	155200	216045805	4065	4065	4065	4065	0
337	20240425	155100	216045805	4065	4065	4065	4065	0
338	20240425	155000	216045805	4065	4065	4065	4065	0
339	20240425	154900	216045805	4065	4065	4065	4065	0
340	20240425	154800	216045805	4065	4065	4065	4065	0
341	20240425	154700	216045805	4065	4065	4065	4065	0
342	20240425	154600	216045805	4065	4065	4065	4065	0
343	20240425	154500	216045805	4065	4065	4065	4065	0
344	20240425	154400	216045805	4065	4065	4065	4065	0
345	20240425	154300	216045805	4065	4065	4065	4065	0
346	20240425	154200	216045805	4065	4065	4065	4065	0
347	20240425	154100	216045805	4065	4065	4065	4065	0
348	20240425	154000	216045805	4065	4065	4065	4065	0
349	20240425	153900	216045805	4065	4065	4065	4065	0
350	20240425	153800	216045805	4065	4065	4065	4065	0
351	20240425	153700	216045805	4065	4065	4065	4065	0
352	20240425	153600	216045805	4065	4065	4065	4065	0
353	20240425	153500	216045805	4065	4065	4065	4065	0
354	20240425	153400	216045805	4065	4065	4065	4065	0
355	20240425	153300	216045805	4065	4065	4065	4065	0
356	20240425	153200	216045805	4065	4065	4065	4065	0
357	20240425	153100	216045805	4065	4065	4065	4065	0
358	20240425	153000	216045805	4065	4065	4065	4065	745
359	20240425	152900	213017380	4065	4065	4065	4065	0
360	20240425	152800	213017380	4065	4065	4065	4065	0
361	20240425	152700	213017380	4065	4065	4065	4065	0
362	20240425	152600	213017380	4065	4065	4065	4065	0
363	20240425	152500	213017380	4065	4065	4065	4065	0
364	20240425	152400	213017380	4065	4065	4065	4065	0
365	20240425	152300	213017380	4065	4065	4065	4065	0
366	20240425	152200	213017380	4065	4065	4065	4065	0
367	20240425	152100	213017380	4065	4065	4065	4065	0
368	20240425	152000	213017380	4065	4065	4065	4065	0
369	20240425	151900	213017380	4065	4045	4065	4040	4
370	20240425	151800	213001190	4040	4045	4045	4040	34
371	20240425	151700	212863825	4040	4040	4040	4040	0
372	20240425	151600	212863825	4040	4040	4040	4040	0
373	20240425	151500	212863825	4040	4040	4040	4040	386
374	20240425	151400	211304385	4040	4040	4040	4040	599
375	20240425	151300	208884425	4040	4045	4045	4040	240
376	20240425	151200	207914290	4050	4050	4050	4050	1
377	20240425	151100	207910240	4045	4045	4045	4045	0
378	20240425	151000	207910240	4045	4045	4045	4040	1256
379	20240425	150900	202830220	4050	4050	4050	4050	1
380	20240425	150800	202826170	4055	4055	4055	4055	5
381	20240425	150700	202805895	4065	4065	4065	4065	1
382	20240425	150600	202801830	4065	4065	4065	4065	0
383	20240425	150500	202801830	4065	4065	4065	4065	0
384	20240425	150400	202801830	4065	4065	4065	4065	0
385	20240425	150300	202801830	4065	4065	4065	4065	0
386	20240425	150200	202801830	4065	4065	4065	4065	0
387	20240425	150100	202801830	4065	4065	4065	4065	1
388	20240425	150000	202797765	4040	4040	4040	4040	0
389	20240425	145900	202797765	4040	4040	4040	4040	0
390	20240425	145800	202797765	4040	4040	4040	4040	0
391	20240425	145700	202797765	4040	4040	4040	4040	0
392	20240425	145600	202797765	4040	4040	4040	4040	0
393	20240425	145500	202797765	4040	4050	4050	4040	5451
394	20240425	145400	180769135	4055	4055	4055	4055	10
395	20240425	145300	180728585	4045	4045	4045	4045	0
396	20240425	145200	180728585	4045	4060	4060	4045	1566
397	20240425	145100	174392665	4050	4050	4050	4050	0
398	20240425	145000	174392665	4050	4060	4060	4050	1692
399	20240425	144900	167538410	4060	4060	4060	4060	0
400	20240425	144800	167538410	4060	4060	4060	4060	47
401	20240425	144700	167347590	4075	4075	4075	4075	1
402	20240425	144600	167343515	4055	4055	4055	4055	0
403	20240425	144500	167343515	4055	4055	4055	4055	0
404	20240425	144400	167343515	4055	4060	4060	4055	250
405	20240425	144300	166329760	4050	4050	4050	4050	0
406	20240425	144200	166329760	4050	4050	4050	4050	0
407	20240425	144100	166329760	4050	4050	4050	4050	0
408	20240425	144000	166329760	4050	4050	4050	4050	0
409	20240425	143900	166329760	4050	4060	4060	4050	5008
410	20240425	143800	146045295	4050	4050	4050	4050	0
411	20240425	143700	146045295	4050	4050	4050	4050	0
412	20240425	143600	146045295	4050	4065	4065	4050	3890
413	20240425	143500	130273280	4055	4055	4055	4055	0
414	20240425	143400	130273280	4055	4055	4060	4055	55
415	20240425	143300	130050250	4055	4070	4070	4055	1848
416	20240425	143200	122548070	4060	4060	4060	4060	0
417	20240425	143100	122548070	4060	4060	4060	4060	0
418	20240425	143000	122548070	4060	4060	4060	4060	139
419	20240425	142900	121983730	4075	4070	4075	4065	301
420	20240425	142800	120760145	4075	4075	4075	4075	0
421	20240425	142700	120760145	4075	4075	4075	4075	1
422	20240425	142600	120756070	4065	4065	4065	4065	146
423	20240425	142500	120162580	4075	4075	4075	4075	0
424	20240425	142400	120162580	4075	4075	4075	4075	0
425	20240425	142300	120162580	4075	4075	4075	4075	0
426	20240425	142200	120162580	4075	4075	4075	4075	0
427	20240425	142100	120162580	4075	4075	4075	4075	0
428	20240425	142000	120162580	4075	4075	4075	4075	0
429	20240425	141900	120162580	4075	4075	4075	4075	0
430	20240425	141800	120162580	4075	4075	4075	4075	0
431	20240425	141700	120162580	4075	4075	4075	4075	0
432	20240425	141600	120162580	4075	4075	4075	4075	3
433	20240425	141500	120150355	4075	4075	4075	4075	0
434	20240425	141400	120150355	4075	4075	4075	4075	0
435	20240425	141300	120150355	4075	4075	4075	4075	0
436	20240425	141200	120150355	4075	4075	4075	4075	0
437	20240425	141100	120150355	4075	4075	4075	4075	0
438	20240425	141000	120150355	4075	4075	4075	4075	1
439	20240425	140900	120146280	4075	4075	4075	4075	0
440	20240425	140800	120146280	4075	4075	4075	4075	0
441	20240425	140700	120146280	4075	4075	4075	4075	1
442	20240425	140600	120142205	4060	4060	4060	4060	0
443	20240425	140500	120142205	4060	4065	4065	4060	1126
444	20240425	140400	115565780	4075	4075	4075	4075	1
445	20240425	140300	115561705	4070	4075	4075	4070	443
446	20240425	140200	113756700	4080	4080	4080	4080	0
447	20240425	140100	113756700	4080	4080	4080	4080	0
448	20240425	140000	113756700	4080	4080	4080	4080	0
449	20240425	135900	113756700	4080	4080	4080	4080	0
450	20240425	135800	113756700	4080	4080	4080	4080	0
451	20240425	135700	113756700	4080	4080	4080	4080	2
452	20240425	135600	113748540	4080	4080	4080	4080	0
453	20240425	135500	113748540	4080	4080	4080	4080	0
454	20240425	135400	113748540	4080	4080	4080	4080	0
455	20240425	135300	113748540	4080	4080	4080	4080	0
456	20240425	135200	113748540	4080	4080	4080	4080	0
457	20240425	135100	113748540	4080	4080	4080	4080	515
458	20240425	135000	111647340	4080	4080	4080	4080	0
459	20240425	134900	111647340	4080	4080	4080	4080	0
460	20240425	134800	111647340	4080	4080	4080	4080	0
461	20240425	134700	111647340	4080	4080	4080	4080	0
462	20240425	134600	111647340	4080	4080	4080	4080	2
463	20240425	134500	111639180	4080	4080	4080	4080	0
464	20240425	134400	111639180	4080	4080	4080	4080	0
465	20240425	134300	111639180	4080	4080	4080	4080	0
466	20240425	134200	111639180	4080	4080	4080	4080	0
467	20240425	134100	111639180	4080	4080	4080	4080	0
468	20240425	134000	111639180	4080	4080	4080	4080	0
469	20240425	133900	111639180	4080	4080	4080	4080	0
470	20240425	133800	111639180	4080	4080	4080	4080	1
471	20240425	133700	111635100	4075	4075	4075	4075	0
472	20240425	133600	111635100	4075	4075	4075	4075	561
473	20240425	133500	109349025	4070	4070	4070	4070	0
474	20240425	133400	109349025	4070	4070	4070	4070	0
475	20240425	133300	109349025	4070	4070	4070	4070	0
476	20240425	133200	109349025	4070	4070	4070	4070	0
477	20240425	133100	109349025	4070	4070	4070	4070	0
478	20240425	133000	109349025	4070	4070	4070	4070	0
479	20240425	132900	109349025	4070	4065	4070	4065	10
480	20240425	132800	109308355	4065	4065	4065	4065	109
481	20240425	132700	108865270	4065	4065	4065	4065	0
482	20240425	132600	108865270	4065	4060	4065	4060	15
483	20240425	132500	108804365	4060	4060	4060	4060	16
484	20240425	132400	108739405	4050	4050	4050	4050	0
485	20240425	132300	108739405	4050	4050	4050	4050	0
486	20240425	132200	108739405	4050	4050	4050	4050	0
487	20240425	132100	108739405	4050	4075	4075	4050	1663
488	20240425	132000	102003470	4055	4055	4055	4055	0
489	20240425	131900	102003470	4055	4055	4055	4055	0
490	20240425	131800	102003470	4055	4055	4055	4055	0
491	20240425	131700	102003470	4055	4070	4070	4055	2215
492	20240425	131600	93013885	4080	4080	4080	4080	0
493	20240425	131500	93013885	4080	4080	4080	4080	0
494	20240425	131400	93013885	4080	4080	4080	4080	13
495	20240425	131300	92960845	4080	4080	4080	4080	0
496	20240425	131200	92960845	4080	4080	4080	4080	0
497	20240425	131100	92960845	4080	4080	4080	4080	0
498	20240425	131000	92960845	4080	4080	4080	4080	0
499	20240425	130900	92960845	4080	4080	4080	4080	0
500	20240425	130800	92960845	4080	4080	4080	4080	0
501	20240425	130700	92960845	4080	4080	4080	4080	0
502	20240425	130600	92960845	4080	4080	4080	4080	1
503	20240425	130500	92956765	4060	4060	4060	4060	0
504	20240425	130400	92956765	4060	4060	4060	4060	0
505	20240425	130300	92956765	4060	4060	4060	4060	0
506	20240425	130200	92956765	4060	4060	4060	4060	90
507	20240425	130100	92591365	4060	4075	4075	4060	2524
508	20240425	130000	82319035	4075	4075	4075	4075	0
509	20240425	125900	82319035	4075	4075	4075	4075	0
510	20240425	125800	82319035	4075	4075	4075	4075	0
511	20240425	125700	82319035	4075	4075	4075	4075	0
512	20240425	125600	82319035	4075	4075	4075	4075	0
513	20240425	125500	82319035	4075	4075	4075	4075	200
514	20240425	125400	81504035	4080	4080	4080	4080	0
515	20240425	125300	81504035	4080	4080	4080	4080	1
516	20240425	125200	81499955	4075	4075	4075	4075	0
517	20240425	125100	81499955	4075	4075	4075	4075	0
518	20240425	125000	81499955	4075	4075	4075	4075	100
519	20240425	124900	81092455	4080	4080	4080	4080	0
520	20240425	124800	81092455	4080	4080	4080	4080	0
521	20240425	124700	81092455	4080	4080	4080	4080	0
522	20240425	124600	81092455	4080	4080	4080	4080	0
523	20240425	124500	81092455	4080	4080	4080	4080	0
524	20240425	124400	81092455	4080	4080	4080	4080	0
525	20240425	124300	81092455	4080	4080	4080	4080	0
526	20240425	124200	81092455	4080	4075	4080	4075	101
527	20240425	124100	80680875	4075	4075	4075	4075	0
528	20240425	124000	80680875	4075	4075	4075	4075	1
529	20240425	123900	80676800	4075	4075	4075	4075	1
530	20240425	123800	80672725	4080	4080	4080	4080	0
531	20240425	123700	80672725	4080	4080	4080	4080	0
532	20240425	123600	80672725	4080	4080	4080	4080	0
533	20240425	123500	80672725	4080	4080	4080	4080	0
534	20240425	123400	80672725	4080	4080	4080	4080	0
535	20240425	123300	80672725	4080	4080	4080	4080	0
536	20240425	123200	80672725	4080	4075	4080	4075	372
537	20240425	123100	79155580	4070	4075	4075	4070	5
538	20240425	123000	79135210	4070	4070	4070	4070	0
539	20240425	122900	79135210	4070	4070	4070	4070	0
540	20240425	122800	79135210	4070	4070	4070	4070	0
541	20240425	122700	79135210	4070	4070	4070	4070	0
542	20240425	122600	79135210	4070	4070	4070	4070	176
543	20240425	122500	78418890	4070	4065	4070	4065	50
544	20240425	122400	78215395	4050	4065	4065	4050	1942
545	20240425	122300	70341425	4070	4070	4070	4070	1
546	20240425	122200	70337355	4055	4055	4055	4055	0
547	20240425	122100	70337355	4055	4070	4070	4055	1438
548	20240425	122000	64499775	4060	4070	4070	4060	1970
549	20240425	121900	56497930	4075	4075	4075	4075	0
550	20240425	121800	56497930	4075	4075	4075	4075	0
551	20240425	121700	56497930	4075	4075	4075	4075	0
552	20240425	121600	56497930	4075	4075	4075	4075	0
553	20240425	121500	56497930	4075	4075	4075	4075	0
554	20240425	121400	56497930	4075	4075	4075	4075	0
555	20240425	121300	56497930	4075	4075	4075	4075	0
556	20240425	121200	56497930	4075	4075	4075	4075	0
557	20240425	121100	56497930	4075	4075	4075	4075	0
558	20240425	121000	56497930	4075	4075	4075	4075	0
559	20240425	120900	56497930	4075	4075	4075	4075	0
560	20240425	120800	56497930	4075	4075	4075	4075	16
561	20240425	120700	56432730	4070	4070	4070	4070	25
562	20240425	120600	56330980	4070	4070	4070	4070	55
563	20240425	120500	56107130	4060	4060	4060	4060	0
564	20240425	120400	56107130	4060	4060	4060	4060	0
565	20240425	120300	56107130	4060	4060	4060	4060	0
566	20240425	120200	56107130	4060	4060	4060	4060	0
567	20240425	120100	56107130	4060	4075	4075	4060	609
568	20240425	120000	53631400	4080	4080	4080	4080	0
569	20240425	115900	53631400	4080	4080	4080	4080	0
570	20240425	115800	53631400	4080	4080	4080	4080	0
571	20240425	115700	53631400	4080	4080	4080	4080	1
572	20240425	115600	53627320	4065	4065	4065	4065	0
573	20240425	115500	53627320	4065	4065	4065	4065	0
574	20240425	115400	53627320	4065	4065	4065	4065	0
575	20240425	115300	53627320	4065	4065	4065	4065	0
576	20240425	115200	53627320	4065	4065	4065	4065	0
577	20240425	115100	53627320	4065	4065	4065	4065	0
578	20240425	115000	53627320	4065	4065	4065	4065	0
579	20240425	114900	53627320	4065	4065	4065	4065	0
580	20240425	114800	53627320	4065	4065	4065	4065	0
581	20240425	114700	53627320	4065	4065	4065	4065	0
582	20240425	114600	53627320	4065	4065	4065	4065	0
583	20240425	114500	53627320	4065	4065	4065	4065	0
584	20240425	114400	53627320	4065	4065	4065	4065	0
585	20240425	114300	53627320	4065	4065	4065	4065	0
586	20240425	114200	53627320	4065	4065	4065	4065	0
587	20240425	114100	53627320	4065	4065	4065	4065	0
588	20240425	114000	53627320	4065	4065	4065	4065	55
589	20240425	113900	53403745	4065	4065	4065	4065	0
590	20240425	113800	53403745	4065	4070	4070	4065	50
591	20240425	113700	53200485	4065	4065	4065	4065	0
592	20240425	113600	53200485	4065	4065	4065	4065	0
593	20240425	113500	53200485	4065	4065	4065	4065	0
594	20240425	113400	53200485	4065	4065	4065	4065	30
595	20240425	113300	53078535	4065	4075	4075	4065	1097
596	20240425	113200	48613965	4080	4080	4080	4080	1
597	20240425	113100	48609885	4075	4085	4085	4075	452
598	20240425	113000	46765845	4090	4090	4090	4090	0
599	20240425	112900	46765845	4090	4090	4090	4090	0
600	20240425	112800	46765845	4090	4090	4090	4090	0
601	20240425	112700	46765845	4090	4090	4090	4090	0
602	20240425	112600	46765845	4090	4090	4090	4090	0
603	20240425	112500	46765845	4090	4090	4090	4090	0
604	20240425	112400	46765845	4090	4090	4090	4090	0
605	20240425	112300	46765845	4090	4090	4090	4090	0
606	20240425	112200	46765845	4090	4090	4090	4090	0
607	20240425	112100	46765845	4090	4090	4090	4090	100
608	20240425	112000	46356845	4090	4090	4090	4090	0
609	20240425	111900	46356845	4090	4090	4090	4090	0
610	20240425	111800	46356845	4090	4090	4090	4090	0
611	20240425	111700	46356845	4090	4090	4090	4090	6
612	20240425	111600	46332305	4090	4090	4090	4090	0
613	20240425	111500	46332305	4090	4090	4090	4090	0
614	20240425	111400	46332305	4090	4090	4090	4090	0
615	20240425	111300	46332305	4090	4090	4090	4090	0
616	20240425	111200	46332305	4090	4090	4090	4090	0
617	20240425	111100	46332305	4090	4090	4090	4090	0
618	20240425	111000	46332305	4090	4090	4090	4090	0
619	20240425	110900	46332305	4090	4090	4090	4090	0
620	20240425	110800	46332305	4090	4090	4090	4090	1
621	20240425	110700	46328215	4080	4080	4080	4080	0
622	20240425	110600	46328215	4080	4080	4080	4080	408
623	20240425	110500	44663575	4080	4080	4080	4080	0
624	20240425	110400	44663575	4080	4080	4080	4080	0
625	20240425	110300	44663575	4080	4080	4080	4080	0
626	20240425	110200	44663575	4080	4080	4080	4080	0
627	20240425	110100	44663575	4080	4080	4080	4080	0
628	20240425	110000	44663575	4080	4080	4080	4080	0
629	20240425	105900	44663575	4080	4080	4080	4080	50
630	20240425	105800	44459575	4080	4080	4080	4080	0
631	20240425	105700	44459575	4080	4080	4080	4080	0
632	20240425	105600	44459575	4080	4080	4080	4080	0
633	20240425	105500	44459575	4080	4080	4080	4080	0
634	20240425	105400	44459575	4080	4070	4080	4070	54
635	20240425	105300	44239785	4080	4080	4080	4080	0
636	20240425	105200	44239785	4080	4080	4080	4080	0
637	20240425	105100	44239785	4080	4080	4080	4080	1
638	20240425	105000	44235705	4080	4080	4080	4080	6
639	20240425	104900	44211225	4080	4080	4080	4080	10
640	20240425	104800	44170425	4080	4080	4080	4080	0
641	20240425	104700	44170425	4080	4080	4080	4080	30
642	20240425	104600	44048025	4080	4080	4080	4070	491
643	20240425	104500	42047240	4070	4070	4070	4070	0
644	20240425	104400	42047240	4070	4075	4075	4065	356
645	20240425	104300	40598365	4070	4070	4070	4070	1202
646	20240425	104200	35706225	4080	4080	4080	4080	0
647	20240425	104100	35706225	4080	4080	4080	4080	0
648	20240425	104000	35706225	4080	4080	4080	4080	5
649	20240425	103900	35685825	4080	4080	4080	4080	0
650	20240425	103800	35685825	4080	4080	4080	4080	0
651	20240425	103700	35685825	4080	4075	4080	4075	137
652	20240425	103600	35127545	4075	4075	4075	4070	441
653	20240425	103500	33330710	4080	4080	4080	4080	44
654	20240425	103400	33151190	4080	4080	4080	4080	49
655	20240425	103300	32951270	4085	4085	4085	4085	0
656	20240425	103200	32951270	4085	4085	4085	4085	0
657	20240425	103100	32951270	4085	4085	4085	4080	378
658	20240425	103000	31407650	4085	4085	4085	4085	0
659	20240425	102900	31407650	4085	4085	4085	4085	0
660	20240425	102800	31407650	4085	4085	4085	4085	0
661	20240425	102700	31407650	4085	4085	4085	4085	0
662	20240425	102600	31407650	4085	4085	4085	4085	1
663	20240425	102500	31403565	4080	4080	4080	4080	1
664	20240425	102400	31399485	4085	4085	4085	4085	1
665	20240425	102300	31395400	4085	4085	4085	4085	306
666	20240425	102200	30145390	4085	4085	4085	4085	0
667	20240425	102100	30145390	4085	4085	4085	4085	0
668	20240425	102000	30145390	4085	4085	4085	4085	0
669	20240425	101900	30145390	4085	4085	4085	4085	0
670	20240425	101800	30145390	4085	4085	4085	4085	0
671	20240425	101700	30145390	4085	4085	4085	4085	0
672	20240425	101600	30145390	4085	4085	4085	4085	0
673	20240425	101500	30145390	4085	4085	4085	4085	0
674	20240425	101400	30145390	4085	4085	4085	4085	0
675	20240425	101300	30145390	4085	4085	4085	4085	200
676	20240425	101200	29328390	4090	4090	4090	4090	0
677	20240425	101100	29328390	4090	4090	4090	4090	1
678	20240425	101000	29324300	4085	4085	4085	4085	0
679	20240425	100900	29324300	4085	4085	4085	4085	0
680	20240425	100800	29324300	4085	4085	4085	4085	9
681	20240425	100700	29287535	4090	4090	4090	4090	0
682	20240425	100600	29287535	4090	4090	4090	4090	2
683	20240425	100500	29279355	4090	4090	4090	4090	1
684	20240425	100400	29275265	4090	4090	4090	4090	737
685	20240425	100300	26260935	4090	4090	4090	4090	5
686	20240425	100200	26240485	4090	4090	4090	4090	19
687	20240425	100100	26162775	4090	4090	4090	4090	2
688	20240425	100000	26154595	4085	4085	4085	4085	0
689	20240425	095900	26154595	4085	4085	4085	4085	0
690	20240425	095800	26154595	4085	4090	4090	4085	146
691	20240425	095700	25557685	4085	4085	4085	4085	0
692	20240425	095600	25557685	4085	4085	4085	4085	100
693	20240425	095500	25149185	4090	4090	4090	4090	0
694	20240425	095400	25149185	4090	4090	4090	4090	1
695	20240425	095300	25145095	4085	4085	4085	4085	0
696	20240425	095200	25145095	4085	4085	4085	4085	0
697	20240425	095100	25145095	4085	4090	4090	4085	25
698	20240425	095000	25042950	4090	4090	4090	4090	0
699	20240425	094900	25042950	4090	4090	4090	4090	7
700	20240425	094800	25014320	4090	4090	4090	4090	0
701	20240425	094700	25014320	4090	4090	4090	4090	0
702	20240425	094600	25014320	4090	4090	4090	4090	1
703	20240425	094500	25010230	4090	4090	4090	4090	10
704	20240425	094400	24969330	4090	4095	4095	4090	10
705	20240425	094300	24928420	4095	4095	4095	4095	3
706	20240425	094200	24916135	4095	4095	4095	4095	511
707	20240425	094100	22823590	4095	4090	4095	4090	198
708	20240425	094000	22012880	4090	4090	4090	4090	711
709	20240425	093900	19104890	4090	4090	4090	4090	13
710	20240425	093800	19051720	4090	4090	4090	4090	2
711	20240425	093700	19043540	4090	4085	4090	4085	225
712	20240425	093600	18124390	4090	4090	4090	4090	0
713	20240425	093500	18124390	4090	4090	4090	4090	1
714	20240425	093400	18120300	4090	4090	4090	4090	0
715	20240425	093300	18120300	4090	4090	4090	4090	0
716	20240425	093200	18120300	4090	4090	4090	4090	0
717	20240425	093100	18120300	4090	4090	4090	4090	2
718	20240425	093000	18112120	4090	4090	4090	4090	2
719	20240425	092900	18103940	4090	4090	4090	4090	3
720	20240425	092800	18091670	4075	4075	4075	4075	0
721	20240425	092700	18091670	4075	4075	4075	4075	0
722	20240425	092600	18091670	4075	4075	4075	4075	717
723	20240425	092500	15169895	4075	4070	4075	4070	21
724	20240425	092400	15084420	4075	4075	4075	4075	2
725	20240425	092300	15076270	4075	4075	4075	4075	1
726	20240425	092200	15072195	4075	4075	4075	4075	1
727	20240425	092100	15068120	4075	4075	4075	4075	0
728	20240425	092000	15068120	4075	4075	4075	4075	2
729	20240425	091900	15059970	4080	4080	4080	4080	0
730	20240425	091800	15059970	4080	4080	4080	4080	0
731	20240425	091700	15059970	4080	4085	4085	4080	10
732	20240425	091600	15019165	4080	4080	4080	4080	0
733	20240425	091500	15019165	4080	4090	4090	4080	860
734	20240425	091400	11506045	4085	4085	4085	4085	157
735	20240425	091300	10864700	4085	4095	4095	4085	344
736	20240425	091200	9459450	4075	4075	4075	4075	0
737	20240425	091100	9459450	4075	4075	4075	4075	0
738	20240425	091000	9459450	4075	4085	4085	4075	1005
739	20240425	090900	5361995	4090	4090	4090	4090	0
740	20240425	090800	5361995	4090	4090	4090	4090	4
741	20240425	090700	5345635	4090	4090	4090	4090	9
742	20240425	090600	5308825	4080	4080	4080	4080	0
743	20240425	090500	5308825	4080	4080	4080	4080	0
744	20240425	090400	5308825	4080	4085	4085	4080	1300
745	20240425	090300	4090	4090	4090	4090	4090	0
746	20240425	090200	4090	4090	4090	4090	4090	0
747	20240425	090100	4090	4090	4090	4090	4090	0
748	20240425	090000	4090	4090	4090	4090	4090	1