KissMeData/080530/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	195400	352620902	1866	1866	1866	1866	601
3	20240425	195300	352620902	1866	1866	1866	1866	0
4	20240425	195200	352620902	1866	1866	1866	1866	0
5	20240425	195100	352620902	1866	1866	1866	1866	0
6	20240425	195000	352620902	1866	1866	1866	1866	0
7	20240425	194900	352620902	1866	1866	1866	1866	0
8	20240425	194800	352620902	1866	1866	1866	1866	0
9	20240425	194700	352620902	1866	1866	1866	1866	0
10	20240425	194600	352620902	1866	1866	1866	1866	0
11	20240425	194500	352620902	1866	1866	1866	1866	0
12	20240425	194400	352620902	1866	1866	1866	1866	0
13	20240425	194300	352620902	1866	1866	1866	1866	0
14	20240425	194200	352620902	1866	1866	1866	1866	0
15	20240425	194100	352620902	1866	1866	1866	1866	0
16	20240425	194000	352620902	1866	1866	1866	1866	0
17	20240425	193900	352620902	1866	1866	1866	1866	0
18	20240425	193800	352620902	1866	1866	1866	1866	0
19	20240425	193700	352620902	1866	1866	1866	1866	0
20	20240425	193600	352620902	1866	1866	1866	1866	0
21	20240425	193500	352620902	1866	1866	1866	1866	0
22	20240425	193400	352620902	1866	1866	1866	1866	0
23	20240425	193300	352620902	1866	1866	1866	1866	0
24	20240425	193200	352620902	1866	1866	1866	1866	0
25	20240425	193100	352620902	1866	1866	1866	1866	0
26	20240425	193000	352620902	1866	1866	1866	1866	0
27	20240425	192900	352620902	1866	1866	1866	1866	0
28	20240425	192800	352620902	1866	1866	1866	1866	0
29	20240425	192700	352620902	1866	1866	1866	1866	0
30	20240425	192600	352620902	1866	1866	1866	1866	0
31	20240425	192500	352620902	1866	1866	1866	1866	0
32	20240425	192400	352620902	1866	1866	1866	1866	601
33	20240425	192300	352620902	1866	1866	1866	1866	0
34	20240425	192200	352620902	1866	1866	1866	1866	0
35	20240425	192100	352620902	1866	1866	1866	1866	0
36	20240425	192000	352620902	1866	1866	1866	1866	0
37	20240425	191900	352620902	1866	1866	1866	1866	0
38	20240425	191800	352620902	1866	1866	1866	1866	0
39	20240425	191700	352620902	1866	1866	1866	1866	0
40	20240425	191600	352620902	1866	1866	1866	1866	0
41	20240425	191500	352620902	1866	1866	1866	1866	0
42	20240425	191400	352620902	1866	1866	1866	1866	0
43	20240425	191300	352620902	1866	1866	1866	1866	0
44	20240425	191200	352620902	1866	1866	1866	1866	0
45	20240425	191100	352620902	1866	1866	1866	1866	0
46	20240425	191000	352620902	1866	1866	1866	1866	0
47	20240425	190900	352620902	1866	1866	1866	1866	0
48	20240425	190800	352620902	1866	1866	1866	1866	0
49	20240425	190700	352620902	1866	1866	1866	1866	0
50	20240425	190600	352620902	1866	1866	1866	1866	0
51	20240425	190500	352620902	1866	1866	1866	1866	0
52	20240425	190400	352620902	1866	1866	1866	1866	0
53	20240425	190300	352620902	1866	1866	1866	1866	0
54	20240425	190200	352620902	1866	1866	1866	1866	0
55	20240425	190100	352620902	1866	1866	1866	1866	0
56	20240425	190000	352620902	1866	1866	1866	1866	0
57	20240425	185900	352620902	1866	1866	1866	1866	0
58	20240425	185800	352620902	1866	1866	1866	1866	0
59	20240425	185700	352620902	1866	1866	1866	1866	0
60	20240425	185600	352620902	1866	1866	1866	1866	0
61	20240425	185500	352620902	1866	1866	1866	1866	0
62	20240425	185400	352620902	1866	1866	1866	1866	601
63	20240425	185300	352620902	1866	1866	1866	1866	0
64	20240425	185200	352620902	1866	1866	1866	1866	0
65	20240425	185100	352620902	1866	1866	1866	1866	0
66	20240425	185000	352620902	1866	1866	1866	1866	0
67	20240425	184900	352620902	1866	1866	1866	1866	0
68	20240425	184800	352620902	1866	1866	1866	1866	0
69	20240425	184700	352620902	1866	1866	1866	1866	0
70	20240425	184600	352620902	1866	1866	1866	1866	0
71	20240425	184500	352620902	1866	1866	1866	1866	0
72	20240425	184400	352620902	1866	1866	1866	1866	0
73	20240425	184300	352620902	1866	1866	1866	1866	0
74	20240425	184200	352620902	1866	1866	1866	1866	0
75	20240425	184100	352620902	1866	1866	1866	1866	0
76	20240425	184000	352620902	1866	1866	1866	1866	0
77	20240425	183900	352620902	1866	1866	1866	1866	0
78	20240425	183800	352620902	1866	1866	1866	1866	0
79	20240425	183700	352620902	1866	1866	1866	1866	0
80	20240425	183600	352620902	1866	1866	1866	1866	0
81	20240425	183500	352620902	1866	1866	1866	1866	0
82	20240425	183400	352620902	1866	1866	1866	1866	0
83	20240425	183300	352620902	1866	1866	1866	1866	0
84	20240425	183200	352620902	1866	1866	1866	1866	0
85	20240425	183100	352620902	1866	1866	1866	1866	0
86	20240425	183000	352620902	1866	1866	1866	1866	0
87	20240425	182900	352620902	1866	1866	1866	1866	0
88	20240425	182800	352620902	1866	1866	1866	1866	0
89	20240425	182700	352620902	1866	1866	1866	1866	0
90	20240425	182600	352620902	1866	1866	1866	1866	0
91	20240425	182500	352620902	1866	1866	1866	1866	0
92	20240425	182400	352620902	1866	1866	1866	1866	601
93	20240425	182300	352620902	1866	1866	1866	1866	0
94	20240425	182200	352620902	1866	1866	1866	1866	0
95	20240425	182100	352620902	1866	1866	1866	1866	0
96	20240425	182000	352620902	1866	1866	1866	1866	0
97	20240425	181900	352620902	1866	1866	1866	1866	0
98	20240425	181800	352620902	1866	1866	1866	1866	0
99	20240425	181700	352620902	1866	1866	1866	1866	0
100	20240425	181600	352620902	1866	1866	1866	1866	0
101	20240425	181500	352620902	1866	1866	1866	1866	0
102	20240425	181400	352620902	1866	1866	1866	1866	0
103	20240425	181300	352620902	1866	1866	1866	1866	0
104	20240425	181200	352620902	1866	1866	1866	1866	0
105	20240425	181100	352620902	1866	1866	1866	1866	0
106	20240425	181000	352620902	1866	1866	1866	1866	0
107	20240425	180900	352620902	1866	1866	1866	1866	0
108	20240425	180800	352620902	1866	1866	1866	1866	0
109	20240425	180700	352620902	1866	1866	1866	1866	0
110	20240425	180600	352620902	1866	1866	1866	1866	0
111	20240425	180500	352620902	1866	1866	1866	1866	0
112	20240425	180400	352620902	1866	1866	1866	1866	0
113	20240425	180300	352620902	1866	1866	1866	1866	0
114	20240425	180200	352620902	1866	1866	1866	1866	0
115	20240425	180100	352620902	1866	1866	1866	1866	0
116	20240425	180000	352620902	1866	1866	1866	1866	0
117	20240425	175900	352620902	1866	1866	1866	1866	0
118	20240425	175800	352620902	1866	1866	1866	1866	0
119	20240425	175700	352620902	1866	1866	1866	1866	0
120	20240425	175600	352620902	1866	1866	1866	1866	0
121	20240425	175500	352620902	1866	1866	1866	1866	0
122	20240425	175400	352620902	1866	1866	1866	1866	601
123	20240425	175300	352620902	1866	1866	1866	1866	0
124	20240425	175200	352620902	1866	1866	1866	1866	0
125	20240425	175100	352620902	1866	1866	1866	1866	0
126	20240425	175000	352620902	1866	1866	1866	1866	0
127	20240425	174900	352620902	1866	1866	1866	1866	0
128	20240425	174800	352620902	1866	1866	1866	1866	0
129	20240425	174700	352620902	1866	1866	1866	1866	0
130	20240425	174600	352620902	1866	1866	1866	1866	0
131	20240425	174500	352620902	1866	1866	1866	1866	0
132	20240425	174400	352620902	1866	1866	1866	1866	0
133	20240425	174300	352620902	1866	1866	1866	1866	0
134	20240425	174200	352620902	1866	1866	1866	1866	0
135	20240425	174100	352620902	1866	1866	1866	1866	0
136	20240425	174000	352620902	1866	1866	1866	1866	0
137	20240425	173900	352620902	1866	1866	1866	1866	0
138	20240425	173800	352620902	1866	1866	1866	1866	0
139	20240425	173700	352620902	1866	1866	1866	1866	0
140	20240425	173600	352620902	1866	1866	1866	1866	0
141	20240425	173500	352620902	1866	1866	1866	1866	0
142	20240425	173400	352620902	1866	1866	1866	1866	0
143	20240425	173300	352620902	1866	1866	1866	1866	0
144	20240425	173200	352620902	1866	1866	1866	1866	0
145	20240425	173100	352620902	1866	1866	1866	1866	0
146	20240425	173000	352620902	1866	1866	1866	1866	0
147	20240425	172900	352620902	1866	1866	1866	1866	0
148	20240425	172800	352620902	1866	1866	1866	1866	0
149	20240425	172700	352620902	1866	1866	1866	1866	0
150	20240425	172600	352620902	1866	1866	1866	1866	0
151	20240425	172500	352620902	1866	1866	1866	1866	0
152	20240425	172400	352620902	1866	1866	1866	1866	601
153	20240425	172300	352620902	1866	1866	1866	1866	0
154	20240425	172200	352620902	1866	1866	1866	1866	0
155	20240425	172100	352620902	1866	1866	1866	1866	0
156	20240425	172000	352620902	1866	1866	1866	1866	0
157	20240425	171900	352620902	1866	1866	1866	1866	0
158	20240425	171800	352620902	1866	1866	1866	1866	0
159	20240425	171700	352620902	1866	1866	1866	1866	0
160	20240425	171600	352620902	1866	1866	1866	1866	0
161	20240425	171500	352620902	1866	1866	1866	1866	0
162	20240425	171400	352620902	1866	1866	1866	1866	0
163	20240425	171300	352620902	1866	1866	1866	1866	0
164	20240425	171200	352620902	1866	1866	1866	1866	0
165	20240425	171100	352620902	1866	1866	1866	1866	0
166	20240425	171000	352620902	1866	1866	1866	1866	0
167	20240425	170900	352620902	1866	1866	1866	1866	0
168	20240425	170800	352620902	1866	1866	1866	1866	0
169	20240425	170700	352620902	1866	1866	1866	1866	0
170	20240425	170600	352620902	1866	1866	1866	1866	0
171	20240425	170500	352620902	1866	1866	1866	1866	0
172	20240425	170400	352620902	1866	1866	1866	1866	0
173	20240425	170300	352620902	1866	1866	1866	1866	0
174	20240425	170200	352620902	1866	1866	1866	1866	0
175	20240425	170100	352620902	1866	1866	1866	1866	0
176	20240425	170000	352620902	1866	1866	1866	1866	0
177	20240425	165900	352620902	1866	1866	1866	1866	0
178	20240425	165800	352620902	1866	1866	1866	1866	0
179	20240425	165700	352620902	1866	1866	1866	1866	0
180	20240425	165600	352620902	1866	1866	1866	1866	0
181	20240425	165500	352620902	1866	1866	1866	1866	0
182	20240425	165400	352620902	1866	1866	1866	1866	601
183	20240425	165300	352620902	1866	1866	1866	1866	0
184	20240425	165200	352620902	1866	1866	1866	1866	0
185	20240425	165100	352620902	1866	1866	1866	1866	0
186	20240425	165000	352620902	1866	1866	1866	1866	0
187	20240425	164900	352620902	1866	1866	1866	1866	0
188	20240425	164800	352620902	1866	1866	1866	1866	0
189	20240425	164700	352620902	1866	1866	1866	1866	0
190	20240425	164600	352620902	1866	1866	1866	1866	0
191	20240425	164500	352620902	1866	1866	1866	1866	0
192	20240425	164400	352620902	1866	1866	1866	1866	0
193	20240425	164300	352620902	1866	1866	1866	1866	0
194	20240425	164200	352620902	1866	1866	1866	1866	0
195	20240425	164100	352620902	1866	1866	1866	1866	0
196	20240425	164000	352620902	1866	1866	1866	1866	0
197	20240425	163900	352620902	1866	1866	1866	1866	0
198	20240425	163800	352620902	1866	1866	1866	1866	0
199	20240425	163700	352620902	1866	1866	1866	1866	0
200	20240425	163600	352620902	1866	1866	1866	1866	0
201	20240425	163500	352620902	1866	1866	1866	1866	0
202	20240425	163400	352620902	1866	1866	1866	1866	0
203	20240425	163300	352620902	1866	1866	1866	1866	0
204	20240425	163200	352620902	1866	1866	1866	1866	0
205	20240425	163100	352620902	1866	1866	1866	1866	0
206	20240425	163000	352620902	1866	1866	1866	1866	0
207	20240425	162900	352620902	1866	1866	1866	1866	0
208	20240425	162800	352620902	1866	1866	1866	1866	0
209	20240425	162700	352620902	1866	1866	1866	1866	0
210	20240425	162600	352620902	1866	1866	1866	1866	0
211	20240425	162500	352620902	1866	1866	1866	1866	0
212	20240425	162400	352620902	1866	1866	1866	1866	601
213	20240425	162300	352620902	1866	1866	1866	1866	0
214	20240425	162200	352620902	1866	1866	1866	1866	0
215	20240425	162100	352620902	1866	1866	1866	1866	0
216	20240425	162000	352620902	1866	1866	1866	1866	0
217	20240425	161900	352620902	1866	1866	1866	1866	0
218	20240425	161800	352620902	1866	1866	1866	1866	0
219	20240425	161700	352620902	1866	1866	1866	1866	0
220	20240425	161600	352620902	1866	1866	1866	1866	0
221	20240425	161500	352620902	1866	1866	1866	1866	0
222	20240425	161400	352620902	1866	1866	1866	1866	0
223	20240425	161300	352620902	1866	1866	1866	1866	0
224	20240425	161200	352620902	1866	1866	1866	1866	0
225	20240425	161100	352620902	1866	1866	1866	1866	0
226	20240425	161000	352620902	1866	1866	1866	1866	0
227	20240425	160900	352620902	1866	1866	1866	1866	0
228	20240425	160800	352620902	1866	1866	1866	1866	0
229	20240425	160700	352620902	1866	1866	1866	1866	0
230	20240425	160600	352620902	1866	1866	1866	1866	0
231	20240425	160500	352620902	1866	1866	1866	1866	0
232	20240425	160400	352620902	1866	1866	1866	1866	0
233	20240425	160300	352620902	1866	1866	1866	1866	0
234	20240425	160200	352620902	1866	1866	1866	1866	0
235	20240425	160100	352620902	1866	1866	1866	1866	0
236	20240425	160000	352620902	1866	1866	1866	1866	0
237	20240425	155900	352620902	1866	1866	1866	1866	0
238	20240425	155800	352620902	1866	1866	1866	1866	0
239	20240425	155700	352620902	1866	1866	1866	1866	0
240	20240425	155600	352620902	1866	1866	1866	1866	0
241	20240425	155500	352620902	1866	1866	1866	1866	0
242	20240425	155400	352620902	1866	1866	1866	1866	601
243	20240425	155300	352620902	1866	1866	1866	1866	0
244	20240425	155200	352620902	1866	1866	1866	1866	0
245	20240425	155100	352620902	1866	1866	1866	1866	0
246	20240425	155000	352620902	1866	1866	1866	1866	0
247	20240425	154900	352620902	1866	1866	1866	1866	0
248	20240425	154800	352620902	1866	1866	1866	1866	0
249	20240425	154700	352620902	1866	1866	1866	1866	0
250	20240425	154600	352620902	1866	1866	1866	1866	0
251	20240425	154500	352620902	1866	1866	1866	1866	0
252	20240425	154400	352620902	1866	1866	1866	1866	0
253	20240425	154300	352620902	1866	1866	1866	1866	0
254	20240425	154200	352620902	1866	1866	1866	1866	0
255	20240425	154100	352620902	1866	1866	1866	1866	0
256	20240425	154000	352620902	1866	1866	1866	1866	0
257	20240425	153900	352620902	1866	1866	1866	1866	0
258	20240425	153800	352620902	1866	1866	1866	1866	0
259	20240425	153700	352620902	1866	1866	1866	1866	0
260	20240425	153600	352620902	1866	1866	1866	1866	0
261	20240425	153500	352620902	1866	1866	1866	1866	0
262	20240425	153400	352620902	1866	1866	1866	1866	0
263	20240425	153300	352620902	1866	1866	1866	1866	0
264	20240425	153200	352620902	1866	1866	1866	1866	0
265	20240425	153100	352620902	1866	1866	1866	1866	0
266	20240425	153000	352620902	1866	1866	1866	1866	601
267	20240425	152900	351499436	1860	1860	1860	1860	0
268	20240425	152800	351499436	1860	1860	1860	1860	0
269	20240425	152700	351499436	1860	1860	1860	1860	0
270	20240425	152600	351499436	1860	1860	1860	1860	0
271	20240425	152500	351499436	1860	1860	1860	1860	0
272	20240425	152400	351499436	1860	1860	1860	1860	0
273	20240425	152300	351499436	1860	1860	1860	1860	0
274	20240425	152200	351499436	1860	1860	1860	1860	0
275	20240425	152100	351499436	1860	1860	1860	1860	0
276	20240425	152000	351499436	1860	1860	1860	1860	0
277	20240425	151900	351499436	1860	1859	1860	1859	856
278	20240425	151800	349907296	1860	1859	1860	1859	7424
279	20240425	151700	336098786	1860	1854	1863	1848	9085
280	20240425	151600	319220617	1849	1843	1850	1843	5752
281	20240425	151500	308596129	1843	1842	1843	1842	505
282	20240425	151400	307665416	1841	1836	1841	1836	1330
283	20240425	151300	305220566	1835	1830	1835	1830	480
284	20240425	151200	304341662	1827	1827	1827	1827	1
285	20240425	151100	304339835	1830	1830	1830	1830	0
286	20240425	151000	304339835	1830	1830	1830	1830	0
287	20240425	150900	304339835	1830	1830	1830	1830	0
288	20240425	150800	304339835	1830	1830	1830	1830	121
289	20240425	150700	304118405	1826	1826	1826	1826	0
290	20240425	150600	304118405	1826	1826	1826	1826	0
291	20240425	150500	304118405	1826	1826	1826	1826	0
292	20240425	150400	304118405	1826	1826	1826	1826	1000
293	20240425	150300	302292405	1839	1835	1839	1835	20
294	20240425	150200	302255665	1826	1826	1826	1826	1
295	20240425	150100	302253839	1837	1837	1837	1837	5
296	20240425	150000	302244654	1839	1839	1839	1839	1
297	20240425	145900	302242815	1826	1826	1826	1826	0
298	20240425	145800	302242815	1826	1826	1826	1826	1
299	20240425	145700	302240989	1840	1839	1840	1839	10
300	20240425	145600	302222593	1839	1839	1839	1839	0
301	20240425	145500	302222593	1839	1839	1839	1839	0
302	20240425	145400	302222593	1839	1839	1839	1839	6
303	20240425	145300	302211559	1839	1839	1840	1839	122
304	20240425	145200	301987181	1827	1827	1827	1827	0
305	20240425	145100	301987181	1827	1827	1827	1827	0
306	20240425	145000	301987181	1827	1827	1827	1827	0
307	20240425	144900	301987181	1827	1827	1827	1827	0
308	20240425	144800	301987181	1827	1827	1827	1827	284
309	20240425	144700	301468313	1827	1827	1827	1827	1313
310	20240425	144600	299069462	1830	1830	1830	1830	0
311	20240425	144500	299069462	1830	1830	1830	1830	200
312	20240425	144400	298703462	1830	1830	1830	1830	0
313	20240425	144300	298703462	1830	1832	1832	1830	1108
314	20240425	144200	296675657	1845	1845	1845	1845	0
315	20240425	144100	296675657	1845	1845	1845	1845	9
316	20240425	144000	296659052	1846	1846	1846	1846	10
317	20240425	143900	296640592	1846	1846	1846	1846	1
318	20240425	143800	296638746	1835	1837	1837	1835	992
319	20240425	143700	294817531	1848	1848	1848	1848	529
320	20240425	143600	293839939	1837	1837	1837	1837	0
321	20240425	143500	293839939	1837	1837	1837	1837	200
322	20240425	143400	293472539	1837	1837	1837	1837	24
323	20240425	143300	293428451	1837	1850	1850	1837	7
324	20240425	143200	293415579	1850	1850	1850	1850	0
325	20240425	143100	293415579	1850	1831	1850	1831	306
326	20240425	143000	292852629	1830	1843	1843	1830	65
327	20240425	142900	292733374	1841	1832	1841	1832	3123
328	20240425	142800	286995425	1831	1820	1831	1820	3669
329	20240425	142700	280294469	1815	1807	1815	1807	3856
330	20240425	142600	273301537	1807	1807	1807	1807	7
331	20240425	142500	273288888	1807	1807	1807	1807	0
332	20240425	142400	273288888	1807	1807	1807	1807	0
333	20240425	142300	273288888	1807	1807	1807	1807	0
334	20240425	142200	273288888	1807	1807	1807	1807	140
335	20240425	142100	273035908	1805	1805	1805	1805	0
336	20240425	142000	273035908	1805	1805	1805	1805	0
337	20240425	141900	273035908	1805	1804	1805	1804	1417
338	20240425	141800	270478240	1804	1804	1804	1804	0
339	20240425	141700	270478240	1804	1804	1804	1804	0
340	20240425	141600	270478240	1804	1804	1804	1804	0
341	20240425	141500	270478240	1804	1804	1804	1804	0
342	20240425	141400	270478240	1804	1804	1804	1804	1
343	20240425	141300	270476436	1802	1802	1802	1802	2
344	20240425	141200	270472832	1802	1802	1802	1802	0
345	20240425	141100	270472832	1802	1802	1802	1802	0
346	20240425	141000	270472832	1802	1802	1802	1802	32
347	20240425	140900	270415168	1802	1802	1802	1802	0
348	20240425	140800	270415168	1802	1802	1802	1802	303
349	20240425	140700	269869162	1802	1802	1802	1802	0
350	20240425	140600	269869162	1802	1802	1802	1802	0
351	20240425	140500	269869162	1802	1802	1802	1802	0
352	20240425	140400	269869162	1802	1802	1802	1802	0
353	20240425	140300	269869162	1802	1802	1802	1802	0
354	20240425	140200	269869162	1802	1802	1802	1802	0
355	20240425	140100	269869162	1802	1802	1802	1802	0
356	20240425	140000	269869162	1802	1802	1802	1802	0
357	20240425	135900	269869162	1802	1802	1802	1802	1
358	20240425	135800	269867360	1801	1799	1801	1799	2585
359	20240425	135700	265211875	1802	1802	1802	1802	0
360	20240425	135600	265211875	1802	1802	1802	1802	0
361	20240425	135500	265211875	1802	1802	1802	1802	1
362	20240425	135400	265210073	1795	1800	1802	1795	1487
363	20240425	135300	262535158	1802	1802	1802	1802	0
364	20240425	135200	262535158	1802	1802	1802	1802	0
365	20240425	135100	262535158	1802	1802	1802	1802	100
366	20240425	135000	262354958	1802	1802	1802	1802	0
367	20240425	134900	262354958	1802	1802	1802	1802	0
368	20240425	134800	262354958	1802	1802	1802	1802	1
369	20240425	134700	262353156	1800	1800	1800	1800	423
370	20240425	134600	261591756	1795	1795	1795	1795	0
371	20240425	134500	261591756	1795	1795	1795	1795	0
372	20240425	134400	261591756	1795	1795	1795	1795	0
373	20240425	134300	261591756	1795	1797	1797	1795	502
374	20240425	134200	260690415	1795	1795	1795	1795	0
375	20240425	134100	260690415	1795	1795	1795	1795	0
376	20240425	134000	260690415	1795	1795	1795	1795	0
377	20240425	133900	260690415	1795	1795	1795	1795	0
378	20240425	133800	260690415	1795	1795	1795	1795	0
379	20240425	133700	260690415	1795	1795	1795	1795	0
380	20240425	133600	260690415	1795	1795	1795	1795	0
381	20240425	133500	260690415	1795	1795	1795	1795	0
382	20240425	133400	260690415	1795	1795	1795	1795	0
383	20240425	133300	260690415	1795	1795	1795	1795	0
384	20240425	133200	260690415	1795	1795	1795	1795	0
385	20240425	133100	260690415	1795	1795	1795	1795	1
386	20240425	133000	260688620	1796	1796	1796	1796	0
387	20240425	132900	260688620	1796	1796	1796	1796	2
388	20240425	132800	260685028	1797	1800	1800	1797	6
389	20240425	132700	260674234	1800	1799	1800	1798	95
390	20240425	132600	260503240	1799	1797	1799	1796	8
391	20240425	132500	260488860	1797	1797	1798	1797	12
392	20240425	132400	260467290	1793	1793	1793	1793	0
393	20240425	132300	260467290	1793	1793	1793	1793	150
394	20240425	132200	260198340	1793	1793	1793	1793	200
395	20240425	132100	259839740	1793	1793	1793	1793	69
396	20240425	132000	259716023	1793	1794	1794	1793	4035
397	20240425	131900	252479233	1794	1794	1794	1794	0
398	20240425	131800	252479233	1794	1795	1795	1794	901
399	20240425	131700	250862244	1795	1796	1796	1795	4180
400	20240425	131600	243356450	1796	1796	1796	1796	0
401	20240425	131500	243356450	1796	1796	1796	1796	0
402	20240425	131400	243356450	1796	1796	1796	1796	0
403	20240425	131300	243356450	1796	1796	1796	1796	0
404	20240425	131200	243356450	1796	1796	1796	1796	0
405	20240425	131100	243356450	1796	1796	1796	1796	223
406	20240425	131000	242955942	1796	1796	1796	1796	210
407	20240425	130900	242578782	1797	1797	1797	1797	62
408	20240425	130800	242467368	1797	1798	1798	1797	101
409	20240425	130700	242285842	1798	1798	1798	1798	1
410	20240425	130600	242284044	1798	1798	1798	1798	0
411	20240425	130500	242284044	1798	1798	1798	1798	0
412	20240425	130400	242284044	1798	1799	1799	1798	409
413	20240425	130300	241548652	1799	1799	1799	1799	1
414	20240425	130200	241546853	1799	1799	1799	1799	10
415	20240425	130100	241528863	1799	1799	1799	1799	10
416	20240425	130000	241510873	1798	1798	1798	1798	0
417	20240425	125900	241510873	1798	1798	1798	1798	0
418	20240425	125800	241510873	1798	1798	1798	1798	0
419	20240425	125700	241510873	1798	1798	1798	1798	0
420	20240425	125600	241510873	1798	1798	1798	1798	0
421	20240425	125500	241510873	1798	1798	1798	1798	0
422	20240425	125400	241510873	1798	1798	1798	1798	0
423	20240425	125300	241510873	1798	1798	1798	1798	0
424	20240425	125200	241510873	1798	1798	1798	1798	0
425	20240425	125100	241510873	1798	1798	1798	1798	651
426	20240425	125000	240340375	1798	1798	1798	1798	101
427	20240425	124900	240158777	1796	1796	1796	1796	554
428	20240425	124800	239163793	1795	1795	1795	1795	0
429	20240425	124700	239163793	1795	1795	1795	1795	127
430	20240425	124600	238935828	1796	1796	1796	1796	1
431	20240425	124500	238934032	1796	1796	1796	1796	1
432	20240425	124400	238932236	1794	1794	1794	1794	0
433	20240425	124300	238932236	1794	1794	1794	1794	681
434	20240425	124200	237710522	1794	1794	1794	1794	354
435	20240425	124100	237075446	1794	1794	1794	1794	0
436	20240425	124000	237075446	1794	1794	1794	1794	9
437	20240425	123900	237059300	1794	1794	1794	1794	0
438	20240425	123800	237059300	1794	1794	1794	1794	0
439	20240425	123700	237059300	1794	1794	1794	1794	0
440	20240425	123600	237059300	1794	1794	1794	1794	91
441	20240425	123500	236896046	1794	1794	1794	1794	0
442	20240425	123400	236896046	1794	1795	1795	1794	200
443	20240425	123300	236537146	1795	1795	1795	1795	0
444	20240425	123200	236537146	1795	1795	1795	1795	0
445	20240425	123100	236537146	1795	1795	1795	1795	0
446	20240425	123000	236537146	1795	1795	1795	1795	0
447	20240425	122900	236537146	1795	1795	1795	1795	0
448	20240425	122800	236537146	1795	1795	1795	1795	0
449	20240425	122700	236537146	1795	1795	1795	1795	4
450	20240425	122600	236529966	1797	1797	1797	1797	0
451	20240425	122500	236529966	1797	1795	1797	1795	16
452	20240425	122400	236501222	1796	1795	1796	1795	8
453	20240425	122300	236486858	1791	1791	1791	1791	328
454	20240425	122200	235899410	1791	1793	1793	1791	1752
455	20240425	122100	232761183	1793	1796	1796	1793	4322
456	20240425	122000	225003340	1797	1797	1797	1797	652
457	20240425	121900	223831696	1798	1799	1799	1798	189
458	20240425	121800	223491787	1809	1809	1809	1809	38
459	20240425	121700	223423045	1799	1799	1799	1799	0
460	20240425	121600	223423045	1799	1803	1803	1799	640
461	20240425	121500	222270526	1810	1810	1810	1810	0
462	20240425	121400	222270526	1810	1809	1810	1809	262
463	20240425	121300	221796343	1804	1804	1804	1804	0
464	20240425	121200	221796343	1804	1804	1804	1804	0
465	20240425	121100	221796343	1804	1804	1804	1804	0
466	20240425	121000	221796343	1804	1804	1804	1804	0
467	20240425	120900	221796343	1804	1804	1804	1804	0
468	20240425	120800	221796343	1804	1804	1804	1804	0
469	20240425	120700	221796343	1804	1804	1804	1804	0
470	20240425	120600	221796343	1804	1804	1804	1804	0
471	20240425	120500	221796343	1804	1804	1804	1804	0
472	20240425	120400	221796343	1804	1804	1804	1804	1
473	20240425	120300	221794539	1811	1811	1811	1811	0
474	20240425	120200	221794539	1811	1811	1811	1811	0
475	20240425	120100	221794539	1811	1811	1811	1811	0
476	20240425	120000	221794539	1811	1811	1811	1811	0
477	20240425	115900	221794539	1811	1811	1811	1811	0
478	20240425	115800	221794539	1811	1811	1811	1811	0
479	20240425	115700	221794539	1811	1811	1811	1811	0
480	20240425	115600	221794539	1811	1811	1811	1811	0
481	20240425	115500	221794539	1811	1811	1811	1811	0
482	20240425	115400	221794539	1811	1811	1811	1811	0
483	20240425	115300	221794539	1811	1811	1811	1811	5
484	20240425	115200	221785484	1811	1811	1811	1811	0
485	20240425	115100	221785484	1811	1811	1811	1811	1
486	20240425	115000	221783673	1804	1804	1804	1804	78
487	20240425	114900	221642961	1812	1812	1812	1812	0
488	20240425	114800	221642961	1812	1812	1812	1812	0
489	20240425	114700	221642961	1812	1812	1812	1812	0
490	20240425	114600	221642961	1812	1812	1812	1812	0
491	20240425	114500	221642961	1812	1812	1812	1812	280
492	20240425	114400	221135601	1812	1812	1812	1812	0
493	20240425	114300	221135601	1812	1812	1812	1812	1
494	20240425	114200	221133789	1804	1798	1804	1798	106
495	20240425	114100	220942805	1804	1804	1804	1804	2
496	20240425	114000	220939197	1804	1804	1804	1804	36
497	20240425	113900	220874253	1797	1797	1797	1797	0
498	20240425	113800	220874253	1797	1797	1797	1797	0
499	20240425	113700	220874253	1797	1797	1797	1797	0
500	20240425	113600	220874253	1797	1797	1797	1797	0
501	20240425	113500	220874253	1797	1797	1797	1797	0
502	20240425	113400	220874253	1797	1797	1797	1797	0
503	20240425	113300	220874253	1797	1797	1797	1797	0
504	20240425	113200	220874253	1797	1797	1797	1797	0
505	20240425	113100	220874253	1797	1797	1803	1797	37
506	20240425	113000	220807560	1803	1803	1803	1803	60
507	20240425	112900	220699380	1803	1803	1803	1803	41
508	20240425	112800	220625457	1803	1803	1803	1803	1
509	20240425	112700	220623654	1803	1803	1803	1803	0
510	20240425	112600	220623654	1803	1803	1803	1803	0
511	20240425	112500	220623654	1803	1803	1803	1803	0
512	20240425	112400	220623654	1803	1803	1803	1803	0
513	20240425	112300	220623654	1803	1803	1803	1803	20
514	20240425	112200	220587594	1803	1803	1803	1803	0
515	20240425	112100	220587594	1803	1803	1803	1803	10
516	20240425	112000	220569564	1795	1795	1795	1795	0
517	20240425	111900	220569564	1795	1795	1795	1795	0
518	20240425	111800	220569564	1795	1797	1797	1795	3704
519	20240425	111700	213920277	1803	1803	1803	1803	0
520	20240425	111600	213920277	1803	1803	1803	1803	0
521	20240425	111500	213920277	1803	1803	1803	1803	1
522	20240425	111400	213918474	1803	1803	1803	1803	0
523	20240425	111300	213918474	1803	1803	1803	1803	0
524	20240425	111200	213918474	1803	1803	1803	1803	0
525	20240425	111100	213918474	1803	1803	1803	1803	0
526	20240425	111000	213918474	1803	1803	1803	1803	0
527	20240425	110900	213918474	1803	1803	1803	1803	1
528	20240425	110800	213916671	1796	1798	1798	1796	605
529	20240425	110700	212829752	1798	1798	1798	1798	0
530	20240425	110600	212829752	1798	1798	1798	1798	0
531	20240425	110500	212829752	1798	1798	1798	1798	1
532	20240425	110400	212827954	1802	1800	1802	1799	105
533	20240425	110300	212638956	1800	1800	1800	1800	47
534	20240425	110200	212554356	1801	1804	1804	1801	73
535	20240425	110100	212422779	1804	1803	1804	1803	72
536	20240425	110000	212292955	1801	1801	1803	1801	15
537	20240425	105900	212265924	1797	1797	1797	1796	188
538	20240425	105800	211928189	1797	1804	1804	1797	10532
539	20240425	105700	192956621	1814	1814	1814	1814	0
540	20240425	105600	192956621	1814	1814	1814	1814	100
541	20240425	105500	192775221	1814	1814	1814	1814	0
542	20240425	105400	192775221	1814	1814	1814	1814	0
543	20240425	105300	192775221	1814	1814	1814	1814	0
544	20240425	105200	192775221	1814	1814	1814	1814	0
545	20240425	105100	192775221	1814	1814	1814	1814	0
546	20240425	105000	192775221	1814	1814	1814	1814	0
547	20240425	104900	192775221	1814	1814	1814	1814	1
548	20240425	104800	192773407	1803	1804	1804	1802	6018
549	20240425	104700	181921659	1803	1803	1803	1803	1089
550	20240425	104600	179958192	1810	1811	1811	1802	70001
551	20240425	104500	53749503	1814	1812	1814	1812	233
552	20240425	104400	53327305	1812	1812	1812	1812	7
553	20240425	104300	53314621	1814	1814	1814	1814	9
554	20240425	104200	53298295	1815	1816	1816	1815	2683
555	20240425	104100	48428550	1815	1815	1815	1815	0
556	20240425	104000	48428550	1815	1815	1815	1815	0
557	20240425	103900	48428550	1815	1815	1815	1815	0
558	20240425	103800	48428550	1815	1815	1815	1815	100
559	20240425	103700	48247050	1815	1816	1816	1815	400
560	20240425	103600	47520891	1815	1815	1815	1815	0
561	20240425	103500	47520891	1815	1825	1825	1815	305
562	20240425	103400	46966844	1817	1824	1824	1817	347
563	20240425	103300	46333924	1818	1818	1818	1818	0
564	20240425	103200	46333924	1818	1818	1818	1818	0
565	20240425	103100	46333924	1818	1818	1818	1818	0
566	20240425	103000	46333924	1818	1818	1818	1818	0
567	20240425	102900	46333924	1818	1818	1818	1818	79
568	20240425	102800	46190302	1818	1818	1818	1818	100
569	20240425	102700	46008502	1818	1818	1818	1818	0
570	20240425	102600	46008502	1818	1818	1818	1818	0
571	20240425	102500	46008502	1818	1818	1818	1818	0
572	20240425	102400	46008502	1818	1818	1818	1818	9
573	20240425	102300	45992140	1825	1825	1825	1825	0
574	20240425	102200	45992140	1825	1825	1825	1825	0
575	20240425	102100	45992140	1825	1825	1825	1825	0
576	20240425	102000	45992140	1825	1825	1825	1825	0
577	20240425	101900	45992140	1825	1820	1825	1819	454
578	20240425	101800	45163917	1824	1824	1824	1824	0
579	20240425	101700	45163917	1824	1824	1824	1824	0
580	20240425	101600	45163917	1824	1824	1824	1824	0
581	20240425	101500	45163917	1824	1824	1824	1824	0
582	20240425	101400	45163917	1824	1824	1824	1824	1
583	20240425	101300	45162093	1821	1821	1821	1821	0
584	20240425	101200	45162093	1821	1821	1821	1821	4
585	20240425	101100	45154809	1822	1822	1822	1822	4
586	20240425	101000	45147521	1822	1822	1822	1821	13
587	20240425	100900	45123840	1825	1825	1825	1825	0
588	20240425	100800	45123840	1825	1825	1825	1825	0
589	20240425	100700	45123840	1825	1825	1825	1825	1
590	20240425	100600	45122015	1826	1826	1826	1826	0
591	20240425	100500	45122015	1826	1826	1826	1826	0
592	20240425	100400	45122015	1826	1826	1826	1826	0
593	20240425	100300	45122015	1826	1826	1826	1826	0
594	20240425	100200	45122015	1826	1826	1826	1826	1
595	20240425	100100	45120189	1825	1825	1825	1825	233
596	20240425	100000	44694964	1824	1824	1824	1824	0
597	20240425	095900	44694964	1824	1823	1824	1823	48
598	20240425	095800	44607452	1823	1823	1823	1823	8
599	20240425	095700	44592868	1824	1824	1824	1824	2
600	20240425	095600	44589220	1824	1824	1824	1824	1
601	20240425	095500	44587396	1824	1824	1824	1824	0
602	20240425	095400	44587396	1824	1824	1824	1824	0
603	20240425	095300	44587396	1824	1824	1824	1824	0
604	20240425	095200	44587396	1824	1824	1824	1824	408
605	20240425	095100	43843204	1824	1824	1824	1824	10
606	20240425	095000	43824964	1824	1824	1824	1824	0
607	20240425	094900	43824964	1824	1824	1824	1824	10
608	20240425	094800	43806724	1807	1807	1807	1807	623
609	20240425	094700	42680963	1807	1809	1809	1807	1700
610	20240425	094600	39608327	1808	1808	1808	1808	0
611	20240425	094500	39608327	1808	1808	1808	1808	1
612	20240425	094400	39606519	1808	1808	1808	1808	0
613	20240425	094300	39606519	1808	1808	1808	1808	0
614	20240425	094200	39606519	1808	1808	1808	1808	0
615	20240425	094100	39606519	1808	1808	1808	1808	1
616	20240425	094000	39604711	1802	1802	1802	1802	0
617	20240425	093900	39604711	1802	1804	1804	1802	900
618	20240425	093800	37982625	1835	1835	1835	1835	0
619	20240425	093700	37982625	1835	1835	1837	1835	533
620	20240425	093600	37003735	1822	1822	1822	1822	361
621	20240425	093500	36345993	1824	1824	1825	1824	201
622	20240425	093400	35979208	1824	1824	1824	1824	1
623	20240425	093300	35977384	1801	1801	1801	1801	0
624	20240425	093200	35977384	1801	1801	1801	1801	0
625	20240425	093100	35977384	1801	1801	1801	1801	0
626	20240425	093000	35977384	1801	1800	1801	1800	1004
627	20240425	092900	34169684	1796	1794	1796	1794	156
628	20240425	092800	33889644	1791	1791	1791	1791	5
629	20240425	092700	33880689	1791	1791	1791	1791	0
630	20240425	092600	33880689	1791	1791	1791	1791	100
631	20240425	092500	33701589	1792	1794	1794	1792	37
632	20240425	092400	33635215	1794	1794	1794	1794	3
633	20240425	092300	33629833	1794	1794	1794	1794	1
634	20240425	092200	33628039	1794	1795	1795	1794	600
635	20240425	092100	32551043	1795	1795	1795	1795	1001
636	20240425	092000	30754248	1796	1796	1796	1796	1
637	20240425	091900	30752452	1799	1796	1800	1796	4
638	20240425	091800	30745257	1795	1801	1801	1795	2212
639	20240425	091700	26767769	1801	1824	1824	1801	1099
640	20240425	091600	24787046	1802	1795	1804	1795	1125
641	20240425	091500	22759920	1795	1796	1796	1791	3164
642	20240425	091400	17083498	1795	1795	1795	1795	191
643	20240425	091300	16740653	1802	1802	1802	1802	4
644	20240425	091200	16733445	1802	1802	1802	1802	10
645	20240425	091100	16715425	1802	1802	1802	1802	5
646	20240425	091000	16706415	1788	1802	1802	1788	1252
647	20240425	090900	14466482	1802	1802	1802	1802	1
648	20240425	090800	14464680	1789	1799	1799	1789	1502
649	20240425	090700	11769646	1799	1799	1799	1799	219
650	20240425	090600	11375665	1799	1800	1800	1799	200
651	20240425	090500	11015864	1799	1808	1808	1799	1814
652	20240425	090400	7743229	1809	1811	1811	1809	269
653	20240425	090300	7256577	1811	1839	1839	1811	37
654	20240425	090200	7189542	1811	1846	1846	1811	8
655	20240425	090100	7175014	1821	1854	1860	1817	899
656	20240425	090000	5513582	1860	1860	1860	1807	2974