KissMeData/130740/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	202000	85903355	2440	2440	2440	2440	592
3	20240425	201900	85903355	2440	2440	2440	2440	0
4	20240425	201800	85903355	2440	2440	2440	2440	0
5	20240425	201700	85903355	2440	2440	2440	2440	0
6	20240425	201600	85903355	2440	2440	2440	2440	0
7	20240425	201500	85903355	2440	2440	2440	2440	0
8	20240425	201400	85903355	2440	2440	2440	2440	0
9	20240425	201300	85903355	2440	2440	2440	2440	0
10	20240425	201200	85903355	2440	2440	2440	2440	0
11	20240425	201100	85903355	2440	2440	2440	2440	0
12	20240425	201000	85903355	2440	2440	2440	2440	0
13	20240425	200900	85903355	2440	2440	2440	2440	0
14	20240425	200800	85903355	2440	2440	2440	2440	0
15	20240425	200700	85903355	2440	2440	2440	2440	0
16	20240425	200600	85903355	2440	2440	2440	2440	0
17	20240425	200500	85903355	2440	2440	2440	2440	0
18	20240425	200400	85903355	2440	2440	2440	2440	0
19	20240425	200300	85903355	2440	2440	2440	2440	0
20	20240425	200200	85903355	2440	2440	2440	2440	0
21	20240425	200100	85903355	2440	2440	2440	2440	0
22	20240425	200000	85903355	2440	2440	2440	2440	0
23	20240425	195900	85903355	2440	2440	2440	2440	0
24	20240425	195800	85903355	2440	2440	2440	2440	0
25	20240425	195700	85903355	2440	2440	2440	2440	0
26	20240425	195600	85903355	2440	2440	2440	2440	0
27	20240425	195500	85903355	2440	2440	2440	2440	0
28	20240425	195400	85903355	2440	2440	2440	2440	0
29	20240425	195300	85903355	2440	2440	2440	2440	0
30	20240425	195200	85903355	2440	2440	2440	2440	0
31	20240425	195100	85903355	2440	2440	2440	2440	0
32	20240425	195000	85903355	2440	2440	2440	2440	592
33	20240425	194900	85903355	2440	2440	2440	2440	0
34	20240425	194800	85903355	2440	2440	2440	2440	0
35	20240425	194700	85903355	2440	2440	2440	2440	0
36	20240425	194600	85903355	2440	2440	2440	2440	0
37	20240425	194500	85903355	2440	2440	2440	2440	0
38	20240425	194400	85903355	2440	2440	2440	2440	0
39	20240425	194300	85903355	2440	2440	2440	2440	0
40	20240425	194200	85903355	2440	2440	2440	2440	0
41	20240425	194100	85903355	2440	2440	2440	2440	0
42	20240425	194000	85903355	2440	2440	2440	2440	0
43	20240425	193900	85903355	2440	2440	2440	2440	0
44	20240425	193800	85903355	2440	2440	2440	2440	0
45	20240425	193700	85903355	2440	2440	2440	2440	0
46	20240425	193600	85903355	2440	2440	2440	2440	0
47	20240425	193500	85903355	2440	2440	2440	2440	0
48	20240425	193400	85903355	2440	2440	2440	2440	0
49	20240425	193300	85903355	2440	2440	2440	2440	0
50	20240425	193200	85903355	2440	2440	2440	2440	0
51	20240425	193100	85903355	2440	2440	2440	2440	0
52	20240425	193000	85903355	2440	2440	2440	2440	0
53	20240425	192900	85903355	2440	2440	2440	2440	0
54	20240425	192800	85903355	2440	2440	2440	2440	0
55	20240425	192700	85903355	2440	2440	2440	2440	0
56	20240425	192600	85903355	2440	2440	2440	2440	0
57	20240425	192500	85903355	2440	2440	2440	2440	0
58	20240425	192400	85903355	2440	2440	2440	2440	0
59	20240425	192300	85903355	2440	2440	2440	2440	0
60	20240425	192200	85903355	2440	2440	2440	2440	0
61	20240425	192100	85903355	2440	2440	2440	2440	0
62	20240425	192000	85903355	2440	2440	2440	2440	592
63	20240425	191900	85903355	2440	2440	2440	2440	0
64	20240425	191800	85903355	2440	2440	2440	2440	0
65	20240425	191700	85903355	2440	2440	2440	2440	0
66	20240425	191600	85903355	2440	2440	2440	2440	0
67	20240425	191500	85903355	2440	2440	2440	2440	0
68	20240425	191400	85903355	2440	2440	2440	2440	0
69	20240425	191300	85903355	2440	2440	2440	2440	0
70	20240425	191200	85903355	2440	2440	2440	2440	0
71	20240425	191100	85903355	2440	2440	2440	2440	0
72	20240425	191000	85903355	2440	2440	2440	2440	0
73	20240425	190900	85903355	2440	2440	2440	2440	0
74	20240425	190800	85903355	2440	2440	2440	2440	0
75	20240425	190700	85903355	2440	2440	2440	2440	0
76	20240425	190600	85903355	2440	2440	2440	2440	0
77	20240425	190500	85903355	2440	2440	2440	2440	0
78	20240425	190400	85903355	2440	2440	2440	2440	0
79	20240425	190300	85903355	2440	2440	2440	2440	0
80	20240425	190200	85903355	2440	2440	2440	2440	0
81	20240425	190100	85903355	2440	2440	2440	2440	0
82	20240425	190000	85903355	2440	2440	2440	2440	0
83	20240425	185900	85903355	2440	2440	2440	2440	0
84	20240425	185800	85903355	2440	2440	2440	2440	0
85	20240425	185700	85903355	2440	2440	2440	2440	0
86	20240425	185600	85903355	2440	2440	2440	2440	0
87	20240425	185500	85903355	2440	2440	2440	2440	0
88	20240425	185400	85903355	2440	2440	2440	2440	0
89	20240425	185300	85903355	2440	2440	2440	2440	0
90	20240425	185200	85903355	2440	2440	2440	2440	0
91	20240425	185100	85903355	2440	2440	2440	2440	0
92	20240425	185000	85903355	2440	2440	2440	2440	592
93	20240425	184900	85903355	2440	2440	2440	2440	0
94	20240425	184800	85903355	2440	2440	2440	2440	0
95	20240425	184700	85903355	2440	2440	2440	2440	0
96	20240425	184600	85903355	2440	2440	2440	2440	0
97	20240425	184500	85903355	2440	2440	2440	2440	0
98	20240425	184400	85903355	2440	2440	2440	2440	0
99	20240425	184300	85903355	2440	2440	2440	2440	0
100	20240425	184200	85903355	2440	2440	2440	2440	0
101	20240425	184100	85903355	2440	2440	2440	2440	0
102	20240425	184000	85903355	2440	2440	2440	2440	0
103	20240425	183900	85903355	2440	2440	2440	2440	0
104	20240425	183800	85903355	2440	2440	2440	2440	0
105	20240425	183700	85903355	2440	2440	2440	2440	0
106	20240425	183600	85903355	2440	2440	2440	2440	0
107	20240425	183500	85903355	2440	2440	2440	2440	0
108	20240425	183400	85903355	2440	2440	2440	2440	0
109	20240425	183300	85903355	2440	2440	2440	2440	0
110	20240425	183200	85903355	2440	2440	2440	2440	0
111	20240425	183100	85903355	2440	2440	2440	2440	0
112	20240425	183000	85903355	2440	2440	2440	2440	0
113	20240425	182900	85903355	2440	2440	2440	2440	0
114	20240425	182800	85903355	2440	2440	2440	2440	0
115	20240425	182700	85903355	2440	2440	2440	2440	0
116	20240425	182600	85903355	2440	2440	2440	2440	0
117	20240425	182500	85903355	2440	2440	2440	2440	0
118	20240425	182400	85903355	2440	2440	2440	2440	0
119	20240425	182300	85903355	2440	2440	2440	2440	0
120	20240425	182200	85903355	2440	2440	2440	2440	0
121	20240425	182100	85903355	2440	2440	2440	2440	0
122	20240425	182000	85903355	2440	2440	2440	2440	592
123	20240425	181900	85903355	2440	2440	2440	2440	0
124	20240425	181800	85903355	2440	2440	2440	2440	0
125	20240425	181700	85903355	2440	2440	2440	2440	0
126	20240425	181600	85903355	2440	2440	2440	2440	0
127	20240425	181500	85903355	2440	2440	2440	2440	0
128	20240425	181400	85903355	2440	2440	2440	2440	0
129	20240425	181300	85903355	2440	2440	2440	2440	0
130	20240425	181200	85903355	2440	2440	2440	2440	0
131	20240425	181100	85903355	2440	2440	2440	2440	0
132	20240425	181000	85903355	2440	2440	2440	2440	0
133	20240425	180900	85903355	2440	2440	2440	2440	0
134	20240425	180800	85903355	2440	2440	2440	2440	0
135	20240425	180700	85903355	2440	2440	2440	2440	0
136	20240425	180600	85903355	2440	2440	2440	2440	0
137	20240425	180500	85903355	2440	2440	2440	2440	0
138	20240425	180400	85903355	2440	2440	2440	2440	0
139	20240425	180300	85903355	2440	2440	2440	2440	0
140	20240425	180200	85903355	2440	2440	2440	2440	0
141	20240425	180100	85903355	2440	2440	2440	2440	0
142	20240425	180000	85903355	2440	2440	2440	2440	0
143	20240425	175900	85903355	2440	2440	2440	2440	0
144	20240425	175800	85903355	2440	2440	2440	2440	0
145	20240425	175700	85903355	2440	2440	2440	2440	0
146	20240425	175600	85903355	2440	2440	2440	2440	0
147	20240425	175500	85903355	2440	2440	2440	2440	0
148	20240425	175400	85903355	2440	2440	2440	2440	0
149	20240425	175300	85903355	2440	2440	2440	2440	0
150	20240425	175200	85903355	2440	2440	2440	2440	0
151	20240425	175100	85903355	2440	2440	2440	2440	0
152	20240425	175000	85903355	2440	2440	2440	2440	592
153	20240425	174900	85903355	2440	2440	2440	2440	0
154	20240425	174800	85903355	2440	2440	2440	2440	0
155	20240425	174700	85903355	2440	2440	2440	2440	0
156	20240425	174600	85903355	2440	2440	2440	2440	0
157	20240425	174500	85903355	2440	2440	2440	2440	0
158	20240425	174400	85903355	2440	2440	2440	2440	0
159	20240425	174300	85903355	2440	2440	2440	2440	0
160	20240425	174200	85903355	2440	2440	2440	2440	0
161	20240425	174100	85903355	2440	2440	2440	2440	0
162	20240425	174000	85903355	2440	2440	2440	2440	0
163	20240425	173900	85903355	2440	2440	2440	2440	0
164	20240425	173800	85903355	2440	2440	2440	2440	0
165	20240425	173700	85903355	2440	2440	2440	2440	0
166	20240425	173600	85903355	2440	2440	2440	2440	0
167	20240425	173500	85903355	2440	2440	2440	2440	0
168	20240425	173400	85903355	2440	2440	2440	2440	0
169	20240425	173300	85903355	2440	2440	2440	2440	0
170	20240425	173200	85903355	2440	2440	2440	2440	0
171	20240425	173100	85903355	2440	2440	2440	2440	0
172	20240425	173000	85903355	2440	2440	2440	2440	0
173	20240425	172900	85903355	2440	2440	2440	2440	0
174	20240425	172800	85903355	2440	2440	2440	2440	0
175	20240425	172700	85903355	2440	2440	2440	2440	0
176	20240425	172600	85903355	2440	2440	2440	2440	0
177	20240425	172500	85903355	2440	2440	2440	2440	0
178	20240425	172400	85903355	2440	2440	2440	2440	0
179	20240425	172300	85903355	2440	2440	2440	2440	0
180	20240425	172200	85903355	2440	2440	2440	2440	0
181	20240425	172100	85903355	2440	2440	2440	2440	0
182	20240425	172000	85903355	2440	2440	2440	2440	592
183	20240425	171900	85903355	2440	2440	2440	2440	0
184	20240425	171800	85903355	2440	2440	2440	2440	0
185	20240425	171700	85903355	2440	2440	2440	2440	0
186	20240425	171600	85903355	2440	2440	2440	2440	0
187	20240425	171500	85903355	2440	2440	2440	2440	0
188	20240425	171400	85903355	2440	2440	2440	2440	0
189	20240425	171300	85903355	2440	2440	2440	2440	0
190	20240425	171200	85903355	2440	2440	2440	2440	0
191	20240425	171100	85903355	2440	2440	2440	2440	0
192	20240425	171000	85903355	2440	2440	2440	2440	0
193	20240425	170900	85903355	2440	2440	2440	2440	0
194	20240425	170800	85903355	2440	2440	2440	2440	0
195	20240425	170700	85903355	2440	2440	2440	2440	0
196	20240425	170600	85903355	2440	2440	2440	2440	0
197	20240425	170500	85903355	2440	2440	2440	2440	0
198	20240425	170400	85903355	2440	2440	2440	2440	0
199	20240425	170300	85903355	2440	2440	2440	2440	0
200	20240425	170200	85903355	2440	2440	2440	2440	0
201	20240425	170100	85903355	2440	2440	2440	2440	0
202	20240425	170000	85903355	2440	2440	2440	2440	0
203	20240425	165900	85903355	2440	2440	2440	2440	0
204	20240425	165800	85903355	2440	2440	2440	2440	0
205	20240425	165700	85903355	2440	2440	2440	2440	0
206	20240425	165600	85903355	2440	2440	2440	2440	0
207	20240425	165500	85903355	2440	2440	2440	2440	0
208	20240425	165400	85903355	2440	2440	2440	2440	0
209	20240425	165300	85903355	2440	2440	2440	2440	0
210	20240425	165200	85903355	2440	2440	2440	2440	0
211	20240425	165100	85903355	2440	2440	2440	2440	0
212	20240425	165000	85903355	2440	2440	2440	2440	592
213	20240425	164900	85903355	2440	2440	2440	2440	0
214	20240425	164800	85903355	2440	2440	2440	2440	0
215	20240425	164700	85903355	2440	2440	2440	2440	0
216	20240425	164600	85903355	2440	2440	2440	2440	0
217	20240425	164500	85903355	2440	2440	2440	2440	0
218	20240425	164400	85903355	2440	2440	2440	2440	0
219	20240425	164300	85903355	2440	2440	2440	2440	0
220	20240425	164200	85903355	2440	2440	2440	2440	0
221	20240425	164100	85903355	2440	2440	2440	2440	0
222	20240425	164000	85903355	2440	2440	2440	2440	0
223	20240425	163900	85903355	2440	2440	2440	2440	0
224	20240425	163800	85903355	2440	2440	2440	2440	0
225	20240425	163700	85903355	2440	2440	2440	2440	0
226	20240425	163600	85903355	2440	2440	2440	2440	0
227	20240425	163500	85903355	2440	2440	2440	2440	0
228	20240425	163400	85903355	2440	2440	2440	2440	0
229	20240425	163300	85903355	2440	2440	2440	2440	0
230	20240425	163200	85903355	2440	2440	2440	2440	0
231	20240425	163100	85903355	2440	2440	2440	2440	0
232	20240425	163000	85903355	2440	2440	2440	2440	0
233	20240425	162900	85903355	2440	2440	2440	2440	0
234	20240425	162800	85903355	2440	2440	2440	2440	0
235	20240425	162700	85903355	2440	2440	2440	2440	0
236	20240425	162600	85903355	2440	2440	2440	2440	0
237	20240425	162500	85903355	2440	2440	2440	2440	0
238	20240425	162400	85903355	2440	2440	2440	2440	0
239	20240425	162300	85903355	2440	2440	2440	2440	0
240	20240425	162200	85903355	2440	2440	2440	2440	0
241	20240425	162100	85903355	2440	2440	2440	2440	0
242	20240425	162000	85903355	2440	2440	2440	2440	592
243	20240425	161900	85903355	2440	2440	2440	2440	0
244	20240425	161800	85903355	2440	2440	2440	2440	0
245	20240425	161700	85903355	2440	2440	2440	2440	0
246	20240425	161600	85903355	2440	2440	2440	2440	0
247	20240425	161500	85903355	2440	2440	2440	2440	0
248	20240425	161400	85903355	2440	2440	2440	2440	0
249	20240425	161300	85903355	2440	2440	2440	2440	0
250	20240425	161200	85903355	2440	2440	2440	2440	0
251	20240425	161100	85903355	2440	2440	2440	2440	0
252	20240425	161000	85903355	2440	2440	2440	2440	0
253	20240425	160900	85903355	2440	2440	2440	2440	0
254	20240425	160800	85903355	2440	2440	2440	2440	0
255	20240425	160700	85903355	2440	2440	2440	2440	0
256	20240425	160600	85903355	2440	2440	2440	2440	0
257	20240425	160500	85903355	2440	2440	2440	2440	0
258	20240425	160400	85903355	2440	2440	2440	2440	0
259	20240425	160300	85903355	2440	2440	2440	2440	0
260	20240425	160200	85903355	2440	2440	2440	2440	0
261	20240425	160100	85903355	2440	2440	2440	2440	0
262	20240425	160000	85903355	2440	2440	2440	2440	0
263	20240425	155900	85903355	2440	2440	2440	2440	0
264	20240425	155800	85903355	2440	2440	2440	2440	0
265	20240425	155700	85903355	2440	2440	2440	2440	0
266	20240425	155600	85903355	2440	2440	2440	2440	0
267	20240425	155500	85903355	2440	2440	2440	2440	0
268	20240425	155400	85903355	2440	2440	2440	2440	0
269	20240425	155300	85903355	2440	2440	2440	2440	0
270	20240425	155200	85903355	2440	2440	2440	2440	0
271	20240425	155100	85903355	2440	2440	2440	2440	0
272	20240425	155000	85903355	2440	2440	2440	2440	592
273	20240425	154900	85903355	2440	2440	2440	2440	0
274	20240425	154800	85903355	2440	2440	2440	2440	0
275	20240425	154700	85903355	2440	2440	2440	2440	0
276	20240425	154600	85903355	2440	2440	2440	2440	0
277	20240425	154500	85903355	2440	2440	2440	2440	0
278	20240425	154400	85903355	2440	2440	2440	2440	0
279	20240425	154300	85903355	2440	2440	2440	2440	0
280	20240425	154200	85903355	2440	2440	2440	2440	0
281	20240425	154100	85903355	2440	2440	2440	2440	0
282	20240425	154000	85903355	2440	2440	2440	2440	0
283	20240425	153900	85903355	2440	2440	2440	2440	0
284	20240425	153800	85903355	2440	2440	2440	2440	0
285	20240425	153700	85903355	2440	2440	2440	2440	0
286	20240425	153600	85903355	2440	2440	2440	2440	0
287	20240425	153500	85903355	2440	2440	2440	2440	0
288	20240425	153400	85903355	2440	2440	2440	2440	0
289	20240425	153300	85903355	2440	2440	2440	2440	0
290	20240425	153200	85903355	2440	2440	2440	2440	0
291	20240425	153100	85903355	2440	2440	2440	2440	0
292	20240425	153000	85903355	2440	2440	2440	2440	592
293	20240425	152900	84458875	2415	2415	2415	2415	0
294	20240425	152800	84458875	2415	2415	2415	2415	0
295	20240425	152700	84458875	2415	2415	2415	2415	0
296	20240425	152600	84458875	2415	2415	2415	2415	0
297	20240425	152500	84458875	2415	2415	2415	2415	0
298	20240425	152400	84458875	2415	2415	2415	2415	0
299	20240425	152300	84458875	2415	2415	2415	2415	0
300	20240425	152200	84458875	2415	2415	2415	2415	0
301	20240425	152100	84458875	2415	2415	2415	2415	0
302	20240425	152000	84458875	2415	2415	2415	2415	0
303	20240425	151900	84458875	2415	2415	2420	2405	306
304	20240425	151800	83719915	2405	2410	2415	2405	642
305	20240425	151700	82175100	2405	2410	2410	2405	299
306	20240425	151600	81455450	2405	2410	2410	2405	29
307	20240425	151500	81385565	2405	2410	2410	2405	2
308	20240425	151400	81380750	2405	2415	2415	2405	801
309	20240425	151300	79450350	2410	2410	2410	2410	11
310	20240425	151200	79423840	2425	2415	2425	2410	407
311	20240425	151100	78438930	2420	2410	2420	2410	3
312	20240425	151000	78431685	2410	2410	2410	2410	8
313	20240425	150900	78412405	2410	2410	2410	2410	20
314	20240425	150800	78364205	2405	2405	2405	2405	0
315	20240425	150700	78364205	2405	2405	2405	2405	0
316	20240425	150600	78364205	2405	2410	2410	2405	3
317	20240425	150500	78356985	2405	2410	2410	2405	979
318	20240425	150400	75997600	2410	2410	2410	2410	0
319	20240425	150300	75997600	2410	2410	2410	2410	0
320	20240425	150200	75997600	2410	2410	2410	2410	1
321	20240425	150100	75995190	2420	2420	2420	2420	1
322	20240425	150000	75992770	2410	2410	2410	2410	0
323	20240425	145900	75992770	2410	2410	2410	2410	0
324	20240425	145800	75992770	2410	2410	2410	2410	0
325	20240425	145700	75992770	2410	2410	2410	2410	0
326	20240425	145600	75992770	2410	2415	2415	2410	2
327	20240425	145500	75987945	2415	2415	2415	2415	0
328	20240425	145400	75987945	2415	2415	2415	2415	0
329	20240425	145300	75987945	2415	2415	2415	2415	0
330	20240425	145200	75987945	2415	2415	2415	2415	0
331	20240425	145100	75987945	2415	2415	2415	2415	3
332	20240425	145000	75980700	2410	2410	2410	2410	0
333	20240425	144900	75980700	2410	2410	2410	2410	0
334	20240425	144800	75980700	2410	2410	2410	2410	0
335	20240425	144700	75980700	2410	2410	2410	2410	0
336	20240425	144600	75980700	2410	2410	2410	2410	0
337	20240425	144500	75980700	2410	2410	2410	2410	219
338	20240425	144400	75452910	2410	2410	2410	2410	0
339	20240425	144300	75452910	2410	2410	2410	2410	0
340	20240425	144200	75452910	2410	2410	2410	2410	0
341	20240425	144100	75452910	2410	2410	2410	2410	0
342	20240425	144000	75452910	2410	2410	2410	2410	0
343	20240425	143900	75452910	2410	2410	2410	2410	0
344	20240425	143800	75452910	2410	2410	2410	2410	0
345	20240425	143700	75452910	2410	2410	2410	2410	0
346	20240425	143600	75452910	2410	2410	2410	2410	0
347	20240425	143500	75452910	2410	2410	2410	2410	0
348	20240425	143400	75452910	2410	2410	2410	2410	0
349	20240425	143300	75452910	2410	2410	2410	2410	0
350	20240425	143200	75452910	2410	2420	2420	2410	330
351	20240425	143100	74654320	2410	2410	2410	2410	0
352	20240425	143000	74654320	2410	2415	2415	2410	920
353	20240425	142900	72434540	2415	2420	2420	2415	2
354	20240425	142800	72429705	2415	2415	2415	2415	819
355	20240425	142700	70451820	2420	2420	2420	2420	18
356	20240425	142600	70408260	2420	2420	2420	2420	0
357	20240425	142500	70408260	2420	2420	2420	2420	1
358	20240425	142400	70405840	2415	2415	2415	2415	0
359	20240425	142300	70405840	2415	2415	2415	2415	0
360	20240425	142200	70405840	2415	2415	2415	2415	0
361	20240425	142100	70405840	2415	2415	2415	2415	0
362	20240425	142000	70405840	2415	2415	2415	2415	0
363	20240425	141900	70405840	2415	2415	2415	2415	0
364	20240425	141800	70405840	2415	2415	2415	2415	0
365	20240425	141700	70405840	2415	2415	2415	2415	0
366	20240425	141600	70405840	2415	2415	2415	2415	0
367	20240425	141500	70405840	2415	2415	2415	2415	1
368	20240425	141400	70403425	2430	2430	2430	2430	1
369	20240425	141300	70400995	2415	2415	2415	2415	0
370	20240425	141200	70400995	2415	2415	2415	2415	0
371	20240425	141100	70400995	2415	2415	2415	2415	1770
372	20240425	141000	66126445	2415	2425	2425	2415	10
373	20240425	140900	66102205	2425	2420	2425	2420	105
374	20240425	140800	65847655	2415	2415	2415	2415	0
375	20240425	140700	65847655	2415	2415	2415	2415	0
376	20240425	140600	65847655	2415	2415	2415	2415	0
377	20240425	140500	65847655	2415	2415	2415	2415	0
378	20240425	140400	65847655	2415	2415	2415	2415	0
379	20240425	140300	65847655	2415	2415	2415	2415	0
380	20240425	140200	65847655	2415	2415	2415	2415	0
381	20240425	140100	65847655	2415	2415	2415	2415	1
382	20240425	140000	65845240	2425	2425	2425	2425	0
383	20240425	135900	65845240	2425	2425	2425	2425	0
384	20240425	135800	65845240	2425	2425	2425	2425	2
385	20240425	135700	65840390	2415	2415	2415	2415	0
386	20240425	135600	65840390	2415	2415	2415	2415	0
387	20240425	135500	65840390	2415	2415	2415	2415	2
388	20240425	135400	65835560	2425	2425	2425	2425	2
389	20240425	135300	65830710	2420	2420	2420	2420	1
390	20240425	135200	65828290	2415	2415	2415	2415	0
391	20240425	135100	65828290	2415	2415	2415	2415	0
392	20240425	135000	65828290	2415	2415	2415	2415	0
393	20240425	134900	65828290	2415	2415	2415	2415	0
394	20240425	134800	65828290	2415	2420	2425	2415	3
395	20240425	134700	65821030	2420	2420	2420	2420	2
396	20240425	134600	65816190	2420	2420	2420	2420	130
397	20240425	134500	65501590	2420	2420	2420	2420	0
398	20240425	134400	65501590	2420	2415	2420	2415	2
399	20240425	134300	65496755	2425	2425	2425	2425	0
400	20240425	134200	65496755	2425	2420	2425	2420	2
401	20240425	134100	65491910	2420	2420	2420	2420	5
402	20240425	134000	65479810	2420	2420	2420	2420	0
403	20240425	133900	65479810	2420	2420	2420	2420	0
404	20240425	133800	65479810	2420	2420	2420	2420	0
405	20240425	133700	65479810	2420	2420	2420	2420	0
406	20240425	133600	65479810	2420	2425	2430	2420	3
407	20240425	133500	65472535	2420	2430	2430	2420	3
408	20240425	133400	65465265	2420	2420	2420	2420	100
409	20240425	133300	65223265	2420	2420	2420	2420	500
410	20240425	133200	64013265	2420	2420	2420	2420	0
411	20240425	133100	64013265	2420	2420	2420	2420	1
412	20240425	133000	64010845	2430	2430	2430	2430	5
413	20240425	132900	63998695	2420	2420	2420	2420	0
414	20240425	132800	63998695	2420	2420	2420	2420	0
415	20240425	132700	63998695	2420	2420	2420	2420	0
416	20240425	132600	63998695	2420	2425	2425	2420	23
417	20240425	132500	63943010	2430	2430	2430	2430	0
418	20240425	132400	63943010	2430	2425	2430	2425	69
419	20240425	132300	63775675	2420	2420	2420	2420	0
420	20240425	132200	63775675	2420	2420	2420	2420	0
421	20240425	132100	63775675	2420	2420	2420	2420	0
422	20240425	132000	63775675	2420	2420	2420	2420	0
423	20240425	131900	63775675	2420	2420	2420	2420	0
424	20240425	131800	63775675	2420	2425	2425	2420	3
425	20240425	131700	63768405	2420	2420	2420	2420	0
426	20240425	131600	63768405	2420	2420	2420	2420	1
427	20240425	131500	63765985	2430	2430	2430	2430	0
428	20240425	131400	63765985	2430	2430	2430	2430	0
429	20240425	131300	63765985	2430	2430	2430	2430	0
430	20240425	131200	63765985	2430	2430	2430	2430	2
431	20240425	131100	63761125	2425	2425	2425	2425	0
432	20240425	131000	63761125	2425	2425	2425	2425	21
433	20240425	130900	63710200	2425	2425	2425	2425	70
434	20240425	130800	63540450	2425	2425	2425	2425	13
435	20240425	130700	63508925	2425	2425	2425	2425	3
436	20240425	130600	63501650	2425	2425	2430	2425	4
437	20240425	130500	63491940	2425	2425	2425	2425	0
438	20240425	130400	63491940	2425	2425	2425	2425	3
439	20240425	130300	63484665	2420	2420	2420	2420	0
440	20240425	130200	63484665	2420	2420	2420	2420	200
441	20240425	130100	63000665	2435	2435	2435	2435	0
442	20240425	130000	63000665	2435	2435	2435	2435	2
443	20240425	125900	62995795	2435	2435	2435	2435	0
444	20240425	125800	62995795	2435	2435	2435	2435	0
445	20240425	125700	62995795	2435	2435	2435	2435	0
446	20240425	125600	62995795	2435	2435	2435	2435	0
447	20240425	125500	62995795	2435	2435	2435	2435	0
448	20240425	125400	62995795	2435	2435	2435	2435	2
449	20240425	125300	62990925	2420	2420	2420	2420	0
450	20240425	125200	62990925	2420	2420	2420	2420	0
451	20240425	125100	62990925	2420	2420	2420	2420	0
452	20240425	125000	62990925	2420	2420	2420	2420	1
453	20240425	124900	62988505	2435	2435	2435	2435	0
454	20240425	124800	62988505	2435	2435	2435	2435	2
455	20240425	124700	62983635	2420	2420	2420	2420	0
456	20240425	124600	62983635	2420	2420	2420	2420	0
457	20240425	124500	62983635	2420	2420	2420	2420	0
458	20240425	124400	62983635	2420	2420	2420	2420	0
459	20240425	124300	62983635	2420	2420	2420	2420	0
460	20240425	124200	62983635	2420	2425	2435	2420	1270
461	20240425	124100	59903870	2430	2430	2430	2430	93
462	20240425	124000	59677880	2430	2435	2435	2430	119
463	20240425	123900	59388120	2440	2440	2440	2440	0
464	20240425	123800	59388120	2440	2440	2440	2440	1
465	20240425	123700	59385680	2435	2435	2435	2435	0
466	20240425	123600	59385680	2435	2440	2440	2435	3
467	20240425	123500	59378365	2435	2440	2440	2435	12
468	20240425	123400	59349090	2440	2440	2440	2440	5
469	20240425	123300	59336890	2440	2440	2440	2440	71
470	20240425	123200	59163650	2440	2440	2440	2440	1
471	20240425	123100	59161210	2440	2440	2440	2440	0
472	20240425	123000	59161210	2440	2440	2440	2440	2
473	20240425	122900	59156330	2435	2435	2435	2435	100
474	20240425	122800	58912830	2440	2440	2440	2440	0
475	20240425	122700	58912830	2440	2440	2440	2440	0
476	20240425	122600	58912830	2440	2440	2440	2440	12
477	20240425	122500	58883550	2440	2440	2440	2440	0
478	20240425	122400	58883550	2440	2440	2440	2440	2
479	20240425	122300	58878670	2440	2440	2440	2440	0
480	20240425	122200	58878670	2440	2440	2440	2440	0
481	20240425	122100	58878670	2440	2440	2440	2440	0
482	20240425	122000	58878670	2440	2440	2440	2440	0
483	20240425	121900	58878670	2440	2440	2440	2440	0
484	20240425	121800	58878670	2440	2440	2440	2440	1
485	20240425	121700	58876230	2440	2440	2440	2440	0
486	20240425	121600	58876230	2440	2440	2440	2440	0
487	20240425	121500	58876230	2440	2440	2440	2440	2
488	20240425	121400	58871350	2440	2440	2440	2440	0
489	20240425	121300	58871350	2440	2440	2440	2440	0
490	20240425	121200	58871350	2440	2440	2440	2440	1
491	20240425	121100	58868910	2435	2435	2435	2435	0
492	20240425	121000	58868910	2435	2435	2435	2435	0
493	20240425	120900	58868910	2435	2435	2435	2435	0
494	20240425	120800	58868910	2435	2435	2435	2435	0
495	20240425	120700	58868910	2435	2435	2435	2435	8
496	20240425	120600	58849430	2440	2440	2440	2440	1
497	20240425	120500	58846990	2440	2440	2440	2440	0
498	20240425	120400	58846990	2440	2440	2440	2440	0
499	20240425	120300	58846990	2440	2440	2440	2440	350
500	20240425	120200	57992990	2440	2440	2440	2440	399
501	20240425	120100	57019430	2445	2445	2445	2445	0
502	20240425	120000	57019430	2445	2445	2445	2445	1
503	20240425	115900	57016985	2445	2445	2445	2445	23
504	20240425	115800	56960750	2445	2445	2445	2445	0
505	20240425	115700	56960750	2445	2445	2445	2445	0
506	20240425	115600	56960750	2445	2445	2445	2445	0
507	20240425	115500	56960750	2445	2445	2445	2445	0
508	20240425	115400	56960750	2445	2440	2445	2440	2
509	20240425	115300	56955865	2435	2440	2440	2435	2
510	20240425	115200	56950990	2445	2445	2445	2445	0
511	20240425	115100	56950990	2445	2445	2445	2445	0
512	20240425	115000	56950990	2445	2445	2445	2445	2
513	20240425	114900	56946100	2445	2445	2445	2445	0
514	20240425	114800	56946100	2445	2445	2445	2445	1
515	20240425	114700	56943655	2445	2445	2445	2445	0
516	20240425	114600	56943655	2445	2445	2445	2445	0
517	20240425	114500	56943655	2445	2445	2445	2445	0
518	20240425	114400	56943655	2445	2445	2445	2445	323
519	20240425	114300	56153920	2445	2445	2445	2445	0
520	20240425	114200	56153920	2445	2440	2445	2440	400
521	20240425	114100	55177915	2445	2445	2445	2445	0
522	20240425	114000	55177915	2445	2445	2445	2445	0
523	20240425	113900	55177915	2445	2445	2445	2445	0
524	20240425	113800	55177915	2445	2445	2445	2445	0
525	20240425	113700	55177915	2445	2445	2445	2445	0
526	20240425	113600	55177915	2445	2445	2445	2445	297
527	20240425	113500	54451750	2450	2450	2450	2450	40
528	20240425	113400	54353750	2450	2440	2450	2435	1288
529	20240425	113300	51209770	2440	2440	2440	2440	0
530	20240425	113200	51209770	2440	2440	2440	2440	7
531	20240425	113100	51192690	2440	2440	2440	2440	860
532	20240425	113000	49094290	2435	2435	2435	2430	1263
533	20240425	112900	46018920	2435	2435	2435	2435	0
534	20240425	112800	46018920	2435	2435	2435	2435	0
535	20240425	112700	46018920	2435	2435	2435	2435	0
536	20240425	112600	46018920	2435	2435	2435	2435	6
537	20240425	112500	46004310	2435	2435	2435	2435	0
538	20240425	112400	46004310	2435	2435	2435	2435	1
539	20240425	112300	46001875	2420	2420	2420	2420	0
540	20240425	112200	46001875	2420	2420	2420	2420	0
541	20240425	112100	46001875	2420	2420	2420	2420	0
542	20240425	112000	46001875	2420	2420	2420	2420	347
543	20240425	111900	45162135	2430	2430	2430	2430	0
544	20240425	111800	45162135	2430	2430	2430	2430	1
545	20240425	111700	45159705	2420	2420	2420	2420	0
546	20240425	111600	45159705	2420	2420	2420	2420	0
547	20240425	111500	45159705	2420	2420	2420	2420	0
548	20240425	111400	45159705	2420	2420	2435	2420	4
549	20240425	111300	45150000	2430	2430	2430	2430	632
550	20240425	111200	43614240	2425	2435	2435	2425	2
551	20240425	111100	43609380	2435	2420	2435	2420	2
552	20240425	111000	43604525	2435	2435	2435	2435	0
553	20240425	110900	43604525	2435	2435	2435	2435	2
554	20240425	110800	43599655	2420	2420	2420	2420	0
555	20240425	110700	43599655	2420	2420	2420	2420	0
556	20240425	110600	43599655	2420	2430	2430	2420	39
557	20240425	110500	43504895	2425	2425	2425	2425	0
558	20240425	110400	43504895	2425	2425	2425	2425	0
559	20240425	110300	43504895	2425	2425	2425	2425	3
560	20240425	110200	43497620	2415	2415	2415	2415	0
561	20240425	110100	43497620	2415	2415	2415	2415	0
562	20240425	110000	43497620	2415	2430	2430	2415	2
563	20240425	105900	43492775	2415	2415	2415	2415	0
564	20240425	105800	43492775	2415	2415	2415	2415	100
565	20240425	105700	43251275	2415	2415	2415	2415	1
566	20240425	105600	43248860	2420	2420	2420	2420	0
567	20240425	105500	43248860	2420	2420	2420	2420	0
568	20240425	105400	43248860	2420	2420	2420	2420	0
569	20240425	105300	43248860	2420	2420	2420	2420	500
570	20240425	105200	42038860	2420	2420	2420	2420	0
571	20240425	105100	42038860	2420	2420	2420	2420	0
572	20240425	105000	42038860	2420	2420	2420	2420	0
573	20240425	104900	42038860	2420	2420	2420	2420	0
574	20240425	104800	42038860	2420	2420	2420	2420	0
575	20240425	104700	42038860	2420	2420	2420	2420	0
576	20240425	104600	42038860	2420	2420	2420	2420	0
577	20240425	104500	42038860	2420	2420	2420	2420	1
578	20240425	104400	42036440	2425	2425	2425	2425	0
579	20240425	104300	42036440	2425	2425	2425	2425	0
580	20240425	104200	42036440	2425	2425	2425	2425	0
581	20240425	104100	42036440	2425	2425	2425	2425	0
582	20240425	104000	42036440	2425	2425	2425	2425	1
583	20240425	103900	42034015	2425	2425	2425	2425	1
584	20240425	103800	42031590	2420	2420	2420	2420	387
585	20240425	103700	41095050	2415	2415	2415	2415	1
586	20240425	103600	41092635	2420	2420	2420	2420	0
587	20240425	103500	41092635	2420	2420	2420	2420	1
588	20240425	103400	41090215	2415	2415	2415	2415	0
589	20240425	103300	41090215	2415	2415	2415	2415	1
590	20240425	103200	41087800	2420	2420	2420	2420	206
591	20240425	103100	40589280	2420	2420	2420	2420	0
592	20240425	103000	40589280	2420	2420	2420	2420	0
593	20240425	102900	40589280	2420	2420	2420	2420	0
594	20240425	102800	40589280	2420	2420	2420	2420	0
595	20240425	102700	40589280	2420	2420	2420	2420	0
596	20240425	102600	40589280	2420	2425	2425	2420	1000
597	20240425	102500	38166845	2430	2430	2430	2430	0
598	20240425	102400	38166845	2430	2430	2430	2430	0
599	20240425	102300	38166845	2430	2430	2430	2430	0
600	20240425	102200	38166845	2430	2430	2430	2430	0
601	20240425	102100	38166845	2430	2430	2430	2430	5
602	20240425	102000	38154695	2425	2425	2425	2425	0
603	20240425	101900	38154695	2425	2425	2425	2425	0
604	20240425	101800	38154695	2425	2425	2425	2425	0
605	20240425	101700	38154695	2425	2435	2435	2425	1001
606	20240425	101600	35717270	2430	2430	2430	2430	20
607	20240425	101500	35668670	2430	2430	2430	2430	0
608	20240425	101400	35668670	2430	2430	2430	2430	0
609	20240425	101300	35668670	2430	2430	2430	2430	447
610	20240425	101200	34582460	2430	2430	2430	2430	0
611	20240425	101100	34582460	2430	2430	2430	2430	0
612	20240425	101000	34582460	2430	2430	2430	2430	3
613	20240425	100900	34575170	2430	2430	2430	2430	0
614	20240425	100800	34575170	2430	2430	2430	2430	0
615	20240425	100700	34575170	2430	2430	2430	2430	0
616	20240425	100600	34575170	2430	2430	2430	2430	0
617	20240425	100500	34575170	2430	2430	2430	2430	0
618	20240425	100400	34575170	2430	2430	2430	2430	0
619	20240425	100300	34575170	2430	2430	2430	2430	0
620	20240425	100200	34575170	2430	2430	2430	2430	3
621	20240425	100100	34567880	2425	2425	2425	2425	0
622	20240425	100000	34567880	2425	2425	2425	2425	0
623	20240425	095900	34567880	2425	2425	2425	2425	0
624	20240425	095800	34567880	2425	2425	2425	2425	10
625	20240425	095700	34543630	2420	2420	2420	2420	1
626	20240425	095600	34541210	2430	2430	2430	2430	100
627	20240425	095500	34298210	2430	2430	2430	2430	689
628	20240425	095400	32623940	2430	2430	2430	2430	10
629	20240425	095300	32599640	2435	2435	2435	2435	0
630	20240425	095200	32599640	2435	2435	2435	2435	0
631	20240425	095100	32599640	2435	2435	2435	2435	0
632	20240425	095000	32599640	2435	2435	2435	2435	0
633	20240425	094900	32599640	2435	2435	2435	2435	0
634	20240425	094800	32599640	2435	2435	2435	2435	0
635	20240425	094700	32599640	2435	2435	2435	2435	0
636	20240425	094600	32599640	2435	2435	2435	2435	0
637	20240425	094500	32599640	2435	2435	2435	2435	0
638	20240425	094400	32599640	2435	2435	2435	2435	120
639	20240425	094300	32307440	2430	2430	2430	2430	0
640	20240425	094200	32307440	2430	2430	2430	2430	0
641	20240425	094100	32307440	2430	2430	2430	2430	86
642	20240425	094000	32098460	2430	2430	2430	2430	1414
643	20240425	093900	28662440	2440	2440	2440	2440	0
644	20240425	093800	28662440	2440	2440	2440	2440	0
645	20240425	093700	28662440	2440	2440	2440	2440	0
646	20240425	093600	28662440	2440	2440	2440	2440	0
647	20240425	093500	28662440	2440	2440	2440	2440	0
648	20240425	093400	28662440	2440	2440	2440	2440	0
649	20240425	093300	28662440	2440	2430	2440	2425	981
650	20240425	093200	26276280	2430	2425	2430	2425	448
651	20240425	093100	25189875	2420	2415	2420	2415	61
652	20240425	093000	25042280	2430	2425	2430	2425	31
653	20240425	092900	24967100	2430	2430	2430	2430	0
654	20240425	092800	24967100	2430	2425	2430	2425	3
655	20240425	092700	24959820	2430	2430	2430	2430	0
656	20240425	092600	24959820	2430	2430	2430	2430	0
657	20240425	092500	24959820	2430	2430	2430	2430	0
658	20240425	092400	24959820	2430	2430	2430	2430	1
659	20240425	092300	24957390	2425	2425	2425	2425	2
660	20240425	092200	24952540	2420	2420	2420	2420	0
661	20240425	092100	24952540	2420	2420	2420	2420	0
662	20240425	092000	24952540	2420	2430	2435	2420	5
663	20240425	091900	24940395	2435	2435	2435	2435	0
664	20240425	091800	24940395	2435	2435	2435	2435	0
665	20240425	091700	24940395	2435	2435	2435	2435	0
666	20240425	091600	24940395	2435	2435	2435	2435	0
667	20240425	091500	24940395	2435	2435	2435	2435	250
668	20240425	091400	24331645	2435	2435	2435	2435	150
669	20240425	091300	23966395	2435	2435	2435	2435	0
670	20240425	091200	23966395	2435	2435	2435	2435	0
671	20240425	091100	23966395	2435	2430	2435	2430	69
672	20240425	091000	23798720	2435	2430	2435	2430	634
673	20240425	090900	22258090	2430	2415	2430	2415	4476
674	20240425	090800	11448520	2415	2415	2415	2415	0
675	20240425	090700	11448520	2415	2415	2415	2415	0
676	20240425	090600	11448520	2415	2415	2415	2415	0
677	20240425	090500	11448520	2415	2415	2415	2415	0
678	20240425	090400	11448520	2415	2415	2415	2415	0
679	20240425	090300	11448520	2415	2415	2415	2415	0
680	20240425	090200	11448520	2415	2415	2415	2395	494
681	20240425	090100	10261510	2415	2415	2415	2415	33
682	20240425	090000	10181815	2415	2415	2415	2380	4227