KissMeData/223250/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	202600	183017900	2930	2930	2930	2930	884
3	20250424	202500	183017900	2930	2930	2930	2930	0
4	20250424	202400	183017900	2930	2930	2930	2930	0
5	20250424	202300	183017900	2930	2930	2930	2930	0
6	20250424	202200	183017900	2930	2930	2930	2930	0
7	20250424	202100	183017900	2930	2930	2930	2930	0
8	20250424	202000	183017900	2930	2930	2930	2930	0
9	20250424	201900	183017900	2930	2930	2930	2930	0
10	20250424	201800	183017900	2930	2930	2930	2930	0
11	20250424	201700	183017900	2930	2930	2930	2930	0
12	20250424	201600	183017900	2930	2930	2930	2930	0
13	20250424	201500	183017900	2930	2930	2930	2930	0
14	20250424	201400	183017900	2930	2930	2930	2930	0
15	20250424	201300	183017900	2930	2930	2930	2930	0
16	20250424	201200	183017900	2930	2930	2930	2930	0
17	20250424	201100	183017900	2930	2930	2930	2930	0
18	20250424	201000	183017900	2930	2930	2930	2930	0
19	20250424	200900	183017900	2930	2930	2930	2930	0
20	20250424	200800	183017900	2930	2930	2930	2930	0
21	20250424	200700	183017900	2930	2930	2930	2930	0
22	20250424	200600	183017900	2930	2930	2930	2930	0
23	20250424	200500	183017900	2930	2930	2930	2930	0
24	20250424	200400	183017900	2930	2930	2930	2930	0
25	20250424	200300	183017900	2930	2930	2930	2930	0
26	20250424	200200	183017900	2930	2930	2930	2930	0
27	20250424	200100	183017900	2930	2930	2930	2930	0
28	20250424	200000	183017900	2930	2930	2930	2930	0
29	20250424	195900	183017900	2930	2930	2930	2930	0
30	20250424	195800	183017900	2930	2930	2930	2930	0
31	20250424	195700	183017900	2930	2930	2930	2930	0
32	20250424	195600	183017900	2930	2930	2930	2930	884
33	20250424	195500	183017900	2930	2930	2930	2930	0
34	20250424	195400	183017900	2930	2930	2930	2930	0
35	20250424	195300	183017900	2930	2930	2930	2930	0
36	20250424	195200	183017900	2930	2930	2930	2930	0
37	20250424	195100	183017900	2930	2930	2930	2930	0
38	20250424	195000	183017900	2930	2930	2930	2930	0
39	20250424	194900	183017900	2930	2930	2930	2930	0
40	20250424	194800	183017900	2930	2930	2930	2930	0
41	20250424	194700	183017900	2930	2930	2930	2930	0
42	20250424	194600	183017900	2930	2930	2930	2930	0
43	20250424	194500	183017900	2930	2930	2930	2930	0
44	20250424	194400	183017900	2930	2930	2930	2930	0
45	20250424	194300	183017900	2930	2930	2930	2930	0
46	20250424	194200	183017900	2930	2930	2930	2930	0
47	20250424	194100	183017900	2930	2930	2930	2930	0
48	20250424	194000	183017900	2930	2930	2930	2930	0
49	20250424	193900	183017900	2930	2930	2930	2930	0
50	20250424	193800	183017900	2930	2930	2930	2930	0
51	20250424	193700	183017900	2930	2930	2930	2930	0
52	20250424	193600	183017900	2930	2930	2930	2930	0
53	20250424	193500	183017900	2930	2930	2930	2930	0
54	20250424	193400	183017900	2930	2930	2930	2930	0
55	20250424	193300	183017900	2930	2930	2930	2930	0
56	20250424	193200	183017900	2930	2930	2930	2930	0
57	20250424	193100	183017900	2930	2930	2930	2930	0
58	20250424	193000	183017900	2930	2930	2930	2930	0
59	20250424	192900	183017900	2930	2930	2930	2930	0
60	20250424	192800	183017900	2930	2930	2930	2930	0
61	20250424	192700	183017900	2930	2930	2930	2930	0
62	20250424	192600	183017900	2930	2930	2930	2930	884
63	20250424	192500	183017900	2930	2930	2930	2930	0
64	20250424	192400	183017900	2930	2930	2930	2930	0
65	20250424	192300	183017900	2930	2930	2930	2930	0
66	20250424	192200	183017900	2930	2930	2930	2930	0
67	20250424	192100	183017900	2930	2930	2930	2930	0
68	20250424	192000	183017900	2930	2930	2930	2930	0
69	20250424	191900	183017900	2930	2930	2930	2930	0
70	20250424	191800	183017900	2930	2930	2930	2930	0
71	20250424	191700	183017900	2930	2930	2930	2930	0
72	20250424	191600	183017900	2930	2930	2930	2930	0
73	20250424	191500	183017900	2930	2930	2930	2930	0
74	20250424	191400	183017900	2930	2930	2930	2930	0
75	20250424	191300	183017900	2930	2930	2930	2930	0
76	20250424	191200	183017900	2930	2930	2930	2930	0
77	20250424	191100	183017900	2930	2930	2930	2930	0
78	20250424	191000	183017900	2930	2930	2930	2930	0
79	20250424	190900	183017900	2930	2930	2930	2930	0
80	20250424	190800	183017900	2930	2930	2930	2930	0
81	20250424	190700	183017900	2930	2930	2930	2930	0
82	20250424	190600	183017900	2930	2930	2930	2930	0
83	20250424	190500	183017900	2930	2930	2930	2930	0
84	20250424	190400	183017900	2930	2930	2930	2930	0
85	20250424	190300	183017900	2930	2930	2930	2930	0
86	20250424	190200	183017900	2930	2930	2930	2930	0
87	20250424	190100	183017900	2930	2930	2930	2930	0
88	20250424	190000	183017900	2930	2930	2930	2930	0
89	20250424	185900	183017900	2930	2930	2930	2930	0
90	20250424	185800	183017900	2930	2930	2930	2930	0
91	20250424	185700	183017900	2930	2930	2930	2930	0
92	20250424	185600	183017900	2930	2930	2930	2930	884
93	20250424	185500	183017900	2930	2930	2930	2930	0
94	20250424	185400	183017900	2930	2930	2930	2930	0
95	20250424	185300	183017900	2930	2930	2930	2930	0
96	20250424	185200	183017900	2930	2930	2930	2930	0
97	20250424	185100	183017900	2930	2930	2930	2930	0
98	20250424	185000	183017900	2930	2930	2930	2930	0
99	20250424	184900	183017900	2930	2930	2930	2930	0
100	20250424	184800	183017900	2930	2930	2930	2930	0
101	20250424	184700	183017900	2930	2930	2930	2930	0
102	20250424	184600	183017900	2930	2930	2930	2930	0
103	20250424	184500	183017900	2930	2930	2930	2930	0
104	20250424	184400	183017900	2930	2930	2930	2930	0
105	20250424	184300	183017900	2930	2930	2930	2930	0
106	20250424	184200	183017900	2930	2930	2930	2930	0
107	20250424	184100	183017900	2930	2930	2930	2930	0
108	20250424	184000	183017900	2930	2930	2930	2930	0
109	20250424	183900	183017900	2930	2930	2930	2930	0
110	20250424	183800	183017900	2930	2930	2930	2930	0
111	20250424	183700	183017900	2930	2930	2930	2930	0
112	20250424	183600	183017900	2930	2930	2930	2930	0
113	20250424	183500	183017900	2930	2930	2930	2930	0
114	20250424	183400	183017900	2930	2930	2930	2930	0
115	20250424	183300	183017900	2930	2930	2930	2930	0
116	20250424	183200	183017900	2930	2930	2930	2930	0
117	20250424	183100	183017900	2930	2930	2930	2930	0
118	20250424	183000	183017900	2930	2930	2930	2930	0
119	20250424	182900	183017900	2930	2930	2930	2930	0
120	20250424	182800	183017900	2930	2930	2930	2930	0
121	20250424	182700	183017900	2930	2930	2930	2930	0
122	20250424	182600	183017900	2930	2930	2930	2930	884
123	20250424	182500	183017900	2930	2930	2930	2930	0
124	20250424	182400	183017900	2930	2930	2930	2930	0
125	20250424	182300	183017900	2930	2930	2930	2930	0
126	20250424	182200	183017900	2930	2930	2930	2930	0
127	20250424	182100	183017900	2930	2930	2930	2930	0
128	20250424	182000	183017900	2930	2930	2930	2930	0
129	20250424	181900	183017900	2930	2930	2930	2930	0
130	20250424	181800	183017900	2930	2930	2930	2930	0
131	20250424	181700	183017900	2930	2930	2930	2930	0
132	20250424	181600	183017900	2930	2930	2930	2930	0
133	20250424	181500	183017900	2930	2930	2930	2930	0
134	20250424	181400	183017900	2930	2930	2930	2930	0
135	20250424	181300	183017900	2930	2930	2930	2930	0
136	20250424	181200	183017900	2930	2930	2930	2930	0
137	20250424	181100	183017900	2930	2930	2930	2930	0
138	20250424	181000	183017900	2930	2930	2930	2930	0
139	20250424	180900	183017900	2930	2930	2930	2930	0
140	20250424	180800	183017900	2930	2930	2930	2930	0
141	20250424	180700	183017900	2930	2930	2930	2930	0
142	20250424	180600	183017900	2930	2930	2930	2930	0
143	20250424	180500	183017900	2930	2930	2930	2930	0
144	20250424	180400	183017900	2930	2930	2930	2930	0
145	20250424	180300	183017900	2930	2930	2930	2930	0
146	20250424	180200	183017900	2930	2930	2930	2930	0
147	20250424	180100	183017900	2930	2930	2930	2930	0
148	20250424	180000	183017900	2930	2930	2930	2930	0
149	20250424	175900	183017900	2930	2930	2930	2930	0
150	20250424	175800	183017900	2930	2930	2930	2930	0
151	20250424	175700	183017900	2930	2930	2930	2930	0
152	20250424	175600	183017900	2930	2930	2930	2930	884
153	20250424	175500	183017900	2930	2930	2930	2930	0
154	20250424	175400	183017900	2930	2930	2930	2930	0
155	20250424	175300	183017900	2930	2930	2930	2930	0
156	20250424	175200	183017900	2930	2930	2930	2930	0
157	20250424	175100	183017900	2930	2930	2930	2930	0
158	20250424	175000	183017900	2930	2930	2930	2930	0
159	20250424	174900	183017900	2930	2930	2930	2930	0
160	20250424	174800	183017900	2930	2930	2930	2930	0
161	20250424	174700	183017900	2930	2930	2930	2930	0
162	20250424	174600	183017900	2930	2930	2930	2930	0
163	20250424	174500	183017900	2930	2930	2930	2930	0
164	20250424	174400	183017900	2930	2930	2930	2930	0
165	20250424	174300	183017900	2930	2930	2930	2930	0
166	20250424	174200	183017900	2930	2930	2930	2930	0
167	20250424	174100	183017900	2930	2930	2930	2930	0
168	20250424	174000	183017900	2930	2930	2930	2930	0
169	20250424	173900	183017900	2930	2930	2930	2930	0
170	20250424	173800	183017900	2930	2930	2930	2930	0
171	20250424	173700	183017900	2930	2930	2930	2930	0
172	20250424	173600	183017900	2930	2930	2930	2930	0
173	20250424	173500	183017900	2930	2930	2930	2930	0
174	20250424	173400	183017900	2930	2930	2930	2930	0
175	20250424	173300	183017900	2930	2930	2930	2930	0
176	20250424	173200	183017900	2930	2930	2930	2930	0
177	20250424	173100	183017900	2930	2930	2930	2930	0
178	20250424	173000	183017900	2930	2930	2930	2930	0
179	20250424	172900	183017900	2930	2930	2930	2930	0
180	20250424	172800	183017900	2930	2930	2930	2930	0
181	20250424	172700	183017900	2930	2930	2930	2930	0
182	20250424	172600	183017900	2930	2930	2930	2930	884
183	20250424	172500	183017900	2930	2930	2930	2930	0
184	20250424	172400	183017900	2930	2930	2930	2930	0
185	20250424	172300	183017900	2930	2930	2930	2930	0
186	20250424	172200	183017900	2930	2930	2930	2930	0
187	20250424	172100	183017900	2930	2930	2930	2930	0
188	20250424	172000	183017900	2930	2930	2930	2930	0
189	20250424	171900	183017900	2930	2930	2930	2930	0
190	20250424	171800	183017900	2930	2930	2930	2930	0
191	20250424	171700	183017900	2930	2930	2930	2930	0
192	20250424	171600	183017900	2930	2930	2930	2930	0
193	20250424	171500	183017900	2930	2930	2930	2930	0
194	20250424	171400	183017900	2930	2930	2930	2930	0
195	20250424	171300	183017900	2930	2930	2930	2930	0
196	20250424	171200	183017900	2930	2930	2930	2930	0
197	20250424	171100	183017900	2930	2930	2930	2930	0
198	20250424	171000	183017900	2930	2930	2930	2930	0
199	20250424	170900	183017900	2930	2930	2930	2930	0
200	20250424	170800	183017900	2930	2930	2930	2930	0
201	20250424	170700	183017900	2930	2930	2930	2930	0
202	20250424	170600	183017900	2930	2930	2930	2930	0
203	20250424	170500	183017900	2930	2930	2930	2930	0
204	20250424	170400	183017900	2930	2930	2930	2930	0
205	20250424	170300	183017900	2930	2930	2930	2930	0
206	20250424	170200	183017900	2930	2930	2930	2930	0
207	20250424	170100	183017900	2930	2930	2930	2930	0
208	20250424	170000	183017900	2930	2930	2930	2930	0
209	20250424	165900	183017900	2930	2930	2930	2930	0
210	20250424	165800	183017900	2930	2930	2930	2930	0
211	20250424	165700	183017900	2930	2930	2930	2930	0
212	20250424	165600	183017900	2930	2930	2930	2930	884
213	20250424	165500	183017900	2930	2930	2930	2930	0
214	20250424	165400	183017900	2930	2930	2930	2930	0
215	20250424	165300	183017900	2930	2930	2930	2930	0
216	20250424	165200	183017900	2930	2930	2930	2930	0
217	20250424	165100	183017900	2930	2930	2930	2930	0
218	20250424	165000	183017900	2930	2930	2930	2930	0
219	20250424	164900	183017900	2930	2930	2930	2930	0
220	20250424	164800	183017900	2930	2930	2930	2930	0
221	20250424	164700	183017900	2930	2930	2930	2930	0
222	20250424	164600	183017900	2930	2930	2930	2930	0
223	20250424	164500	183017900	2930	2930	2930	2930	0
224	20250424	164400	183017900	2930	2930	2930	2930	0
225	20250424	164300	183017900	2930	2930	2930	2930	0
226	20250424	164200	183017900	2930	2930	2930	2930	0
227	20250424	164100	183017900	2930	2930	2930	2930	0
228	20250424	164000	183017900	2930	2930	2930	2930	0
229	20250424	163900	183017900	2930	2930	2930	2930	0
230	20250424	163800	183017900	2930	2930	2930	2930	0
231	20250424	163700	183017900	2930	2930	2930	2930	0
232	20250424	163600	183017900	2930	2930	2930	2930	0
233	20250424	163500	183017900	2930	2930	2930	2930	0
234	20250424	163400	183017900	2930	2930	2930	2930	0
235	20250424	163300	183017900	2930	2930	2930	2930	0
236	20250424	163200	183017900	2930	2930	2930	2930	0
237	20250424	163100	183017900	2930	2930	2930	2930	0
238	20250424	163000	183017900	2930	2930	2930	2930	0
239	20250424	162900	183017900	2930	2930	2930	2930	0
240	20250424	162800	183017900	2930	2930	2930	2930	0
241	20250424	162700	183017900	2930	2930	2930	2930	0
242	20250424	162600	183017900	2930	2930	2930	2930	884
243	20250424	162500	183017900	2930	2930	2930	2930	0
244	20250424	162400	183017900	2930	2930	2930	2930	0
245	20250424	162300	183017900	2930	2930	2930	2930	0
246	20250424	162200	183017900	2930	2930	2930	2930	0
247	20250424	162100	183017900	2930	2930	2930	2930	0
248	20250424	162000	183017900	2930	2930	2930	2930	0
249	20250424	161900	183017900	2930	2930	2930	2930	0
250	20250424	161800	183017900	2930	2930	2930	2930	0
251	20250424	161700	183017900	2930	2930	2930	2930	0
252	20250424	161600	183017900	2930	2930	2930	2930	0
253	20250424	161500	183017900	2930	2930	2930	2930	0
254	20250424	161400	183017900	2930	2930	2930	2930	0
255	20250424	161300	183017900	2930	2930	2930	2930	0
256	20250424	161200	183017900	2930	2930	2930	2930	0
257	20250424	161100	183017900	2930	2930	2930	2930	0
258	20250424	161000	183017900	2930	2930	2930	2930	0
259	20250424	160900	183017900	2930	2930	2930	2930	0
260	20250424	160800	183017900	2930	2930	2930	2930	0
261	20250424	160700	183017900	2930	2930	2930	2930	0
262	20250424	160600	183017900	2930	2930	2930	2930	0
263	20250424	160500	183017900	2930	2930	2930	2930	0
264	20250424	160400	183017900	2930	2930	2930	2930	0
265	20250424	160300	183017900	2930	2930	2930	2930	0
266	20250424	160200	183017900	2930	2930	2930	2930	0
267	20250424	160100	183017900	2930	2930	2930	2930	0
268	20250424	160000	183017900	2930	2930	2930	2930	0
269	20250424	155900	183017900	2930	2930	2930	2930	0
270	20250424	155800	183017900	2930	2930	2930	2930	0
271	20250424	155700	183017900	2930	2930	2930	2930	0
272	20250424	155600	183017900	2930	2930	2930	2930	884
273	20250424	155500	183017900	2930	2930	2930	2930	0
274	20250424	155400	183017900	2930	2930	2930	2930	0
275	20250424	155300	183017900	2930	2930	2930	2930	0
276	20250424	155200	183017900	2930	2930	2930	2930	0
277	20250424	155100	183017900	2930	2930	2930	2930	0
278	20250424	155000	183017900	2930	2930	2930	2930	0
279	20250424	154900	183017900	2930	2930	2930	2930	0
280	20250424	154800	183017900	2930	2930	2930	2930	0
281	20250424	154700	183017900	2930	2930	2930	2930	0
282	20250424	154600	183017900	2930	2930	2930	2930	0
283	20250424	154500	183017900	2930	2930	2930	2930	0
284	20250424	154400	183017900	2930	2930	2930	2930	0
285	20250424	154300	183017900	2930	2930	2930	2930	0
286	20250424	154200	183017900	2930	2930	2930	2930	0
287	20250424	154100	183017900	2930	2930	2930	2930	0
288	20250424	154000	183017900	2930	2930	2930	2930	0
289	20250424	153900	183017900	2930	2930	2930	2930	0
290	20250424	153800	183017900	2930	2930	2930	2930	0
291	20250424	153700	183017900	2930	2930	2930	2930	0
292	20250424	153600	183017900	2930	2930	2930	2930	0
293	20250424	153500	183017900	2930	2930	2930	2930	0
294	20250424	153400	183017900	2930	2930	2930	2930	0
295	20250424	153300	183017900	2930	2930	2930	2930	0
296	20250424	153200	183017900	2930	2930	2930	2930	0
297	20250424	153100	183017900	2930	2930	2930	2930	0
298	20250424	153000	183017900	2930	2930	2930	2930	884
299	20250424	152900	180427780	2940	2940	2940	2940	0
300	20250424	152800	180427780	2940	2940	2940	2940	0
301	20250424	152700	180427780	2940	2940	2940	2940	0
302	20250424	152600	180427780	2940	2940	2940	2940	0
303	20250424	152500	180427780	2940	2940	2940	2940	0
304	20250424	152400	180427780	2940	2940	2940	2940	0
305	20250424	152300	180427780	2940	2940	2940	2940	0
306	20250424	152200	180427780	2940	2940	2940	2940	0
307	20250424	152100	180427780	2940	2940	2940	2940	0
308	20250424	152000	180427780	2940	2940	2940	2940	0
309	20250424	151900	180427780	2940	2930	2940	2930	854
310	20250424	151800	177924050	2930	2930	2930	2930	0
311	20250424	151700	177924050	2930	2935	2935	2930	65
312	20250424	151600	177733525	2940	2935	2940	2935	76
313	20250424	151500	177510265	2940	2940	2940	2940	46
314	20250424	151400	177375025	2940	2940	2940	2940	0
315	20250424	151300	177375025	2940	2930	2940	2930	582
316	20250424	151200	175666945	2930	2930	2930	2930	123
317	20250424	151100	175306555	2930	2930	2930	2930	8
318	20250424	151000	175283115	2930	2935	2935	2930	554
319	20250424	150900	173659625	2935	2935	2935	2935	17
320	20250424	150800	173609730	2935	2935	2935	2935	0
321	20250424	150700	173609730	2935	2935	2935	2935	0
322	20250424	150600	173609730	2935	2935	2935	2935	0
323	20250424	150500	173609730	2935	2935	2935	2935	0
324	20250424	150400	173609730	2935	2935	2935	2935	0
325	20250424	150300	173609730	2935	2935	2935	2935	29
326	20250424	150200	173524615	2935	2935	2935	2935	0
327	20250424	150100	173524615	2935	2935	2935	2935	64
328	20250424	150000	173336775	2935	2935	2935	2935	0
329	20250424	145900	173336775	2935	2935	2935	2935	2
330	20250424	145800	173330905	2935	2935	2935	2935	0
331	20250424	145700	173330905	2935	2935	2935	2935	4
332	20250424	145600	173319165	2930	2930	2930	2930	23
333	20250424	145500	173251775	2935	2935	2935	2935	1
334	20250424	145400	173248840	2930	2930	2930	2930	0
335	20250424	145300	173248840	2930	2930	2930	2930	0
336	20250424	145200	173248840	2930	2930	2930	2930	0
337	20250424	145100	173248840	2930	2930	2930	2930	1
338	20250424	145000	173245910	2935	2935	2935	2935	0
339	20250424	144900	173245910	2935	2935	2935	2935	1
340	20250424	144800	173242975	2930	2930	2930	2930	0
341	20250424	144700	173242975	2930	2930	2930	2930	61
342	20250424	144600	173064245	2930	2930	2930	2930	0
343	20250424	144500	173064245	2930	2930	2930	2930	100
344	20250424	144400	172771245	2930	2930	2930	2930	27
345	20250424	144300	172692135	2930	2930	2935	2930	138
346	20250424	144200	172287575	2935	2935	2935	2935	0
347	20250424	144100	172287575	2935	2935	2935	2935	0
348	20250424	144000	172287575	2935	2930	2935	2930	1572
349	20250424	143900	167681255	2930	2930	2930	2930	5
350	20250424	143800	167666605	2940	2940	2940	2940	0
351	20250424	143700	167666605	2940	2940	2940	2940	0
352	20250424	143600	167666605	2940	2940	2940	2940	0
353	20250424	143500	167666605	2940	2940	2940	2940	1
354	20250424	143400	167663665	2940	2940	2940	2940	0
355	20250424	143300	167663665	2940	2940	2940	2940	0
356	20250424	143200	167663665	2940	2930	2940	2930	51
357	20250424	143100	167514225	2930	2930	2930	2930	2
358	20250424	143000	167508365	2930	2930	2930	2930	0
359	20250424	142900	167508365	2930	2930	2930	2930	0
360	20250424	142800	167508365	2930	2930	2940	2930	164
361	20250424	142700	167027095	2940	2930	2940	2930	110
362	20250424	142600	166704775	2935	2935	2935	2935	1500
363	20250424	142500	162302275	2940	2940	2940	2940	0
364	20250424	142400	162302275	2940	2940	2940	2940	0
365	20250424	142300	162302275	2940	2940	2940	2940	0
366	20250424	142200	162302275	2940	2940	2940	2940	200
367	20250424	142100	161714275	2940	2940	2940	2935	407
368	20250424	142000	160519210	2940	2940	2940	2940	1
369	20250424	141900	160516270	2935	2935	2935	2935	94
370	20250424	141800	160240380	2935	2935	2935	2935	0
371	20250424	141700	160240380	2935	2935	2935	2935	0
372	20250424	141600	160240380	2935	2935	2935	2935	0
373	20250424	141500	160240380	2935	2935	2935	2935	309
374	20250424	141400	159333465	2935	2940	2940	2935	2500
375	20250424	141300	151993465	2940	2940	2940	2940	0
376	20250424	141200	151993465	2940	2940	2940	2940	0
377	20250424	141100	151993465	2940	2940	2940	2940	100
378	20250424	141000	151699465	2940	2935	2940	2935	744
379	20250424	140900	149515820	2930	2935	2935	2930	101
380	20250424	140800	149219390	2930	2930	2930	2930	176
381	20250424	140700	148703710	2930	2930	2930	2930	500
382	20250424	140600	147238710	2930	2930	2935	2930	1350
383	20250424	140500	143282960	2930	2930	2930	2930	0
384	20250424	140400	143282960	2930	2930	2930	2930	0
385	20250424	140300	143282960	2930	2930	2930	2930	0
386	20250424	140200	143282960	2930	2930	2930	2930	110
387	20250424	140100	142960660	2930	2930	2930	2930	20
388	20250424	140000	142902060	2935	2935	2935	2935	0
389	20250424	135900	142902060	2935	2935	2935	2935	0
390	20250424	135800	142902060	2935	2935	2935	2935	0
391	20250424	135700	142902060	2935	2935	2935	2935	0
392	20250424	135600	142902060	2935	2935	2935	2935	0
393	20250424	135500	142902060	2935	2935	2935	2935	0
394	20250424	135400	142902060	2935	2935	2935	2935	1
395	20250424	135300	142899125	2930	2930	2930	2930	0
396	20250424	135200	142899125	2930	2930	2930	2930	0
397	20250424	135100	142899125	2930	2930	2930	2930	332
398	20250424	135000	141926365	2930	2930	2930	2930	0
399	20250424	134900	141926365	2930	2930	2930	2930	0
400	20250424	134800	141926365	2930	2930	2930	2930	50
401	20250424	134700	141779865	2930	2930	2930	2930	0
402	20250424	134600	141779865	2930	2935	2935	2930	321
403	20250424	134500	140839320	2930	2930	2930	2930	0
404	20250424	134400	140839320	2930	2930	2930	2930	0
405	20250424	134300	140839320	2930	2930	2930	2930	0
406	20250424	134200	140839320	2930	2930	2930	2930	0
407	20250424	134100	140839320	2930	2930	2930	2930	0
408	20250424	134000	140839320	2930	2930	2930	2930	0
409	20250424	133900	140839320	2930	2930	2930	2930	0
410	20250424	133800	140839320	2930	2930	2930	2930	0
411	20250424	133700	140839320	2930	2930	2930	2930	0
412	20250424	133600	140839320	2930	2930	2930	2930	0
413	20250424	133500	140839320	2930	2930	2930	2930	0
414	20250424	133400	140839320	2930	2930	2930	2930	1
415	20250424	133300	140836390	2935	2930	2935	2930	102
416	20250424	133200	140537515	2935	2935	2935	2935	1
417	20250424	133100	140534580	2930	2940	2940	2930	900
418	20250424	133000	137895955	2940	2940	2940	2940	3
419	20250424	132900	137887135	2935	2935	2935	2935	0
420	20250424	132800	137887135	2935	2935	2935	2935	523
421	20250424	132700	136352130	2930	2930	2930	2930	0
422	20250424	132600	136352130	2930	2930	2930	2930	665
423	20250424	132500	134403680	2930	2930	2930	2930	0
424	20250424	132400	134403680	2930	2930	2930	2930	0
425	20250424	132300	134403680	2930	2930	2930	2930	100
426	20250424	132200	134110680	2930	2930	2930	2930	140
427	20250424	132100	133700480	2930	2930	2930	2930	387
428	20250424	132000	132566570	2930	2930	2930	2930	1187
429	20250424	131900	129088660	2930	2930	2930	2930	0
430	20250424	131800	129088660	2930	2930	2930	2930	0
431	20250424	131700	129088660	2930	2930	2930	2930	0
432	20250424	131600	129088660	2930	2930	2930	2930	0
433	20250424	131500	129088660	2930	2930	2930	2930	0
434	20250424	131400	129088660	2930	2930	2930	2930	0
435	20250424	131300	129088660	2930	2930	2930	2930	0
436	20250424	131200	129088660	2930	2930	2930	2930	0
437	20250424	131100	129088660	2930	2930	2930	2930	0
438	20250424	131000	129088660	2930	2930	2930	2930	0
439	20250424	130900	129088660	2930	2930	2930	2930	0
440	20250424	130800	129088660	2930	2930	2930	2930	1
441	20250424	130700	129085730	2925	2925	2925	2925	0
442	20250424	130600	129085730	2925	2925	2925	2925	246
443	20250424	130500	128366180	2925	2925	2925	2925	423
444	20250424	130400	127128905	2925	2925	2925	2925	54
445	20250424	130300	126970955	2925	2925	2925	2925	0
446	20250424	130200	126970955	2925	2925	2925	2925	0
447	20250424	130100	126970955	2925	2925	2925	2925	10
448	20250424	130000	126941705	2925	2925	2925	2925	392
449	20250424	125900	125795105	2920	2920	2920	2920	0
450	20250424	125800	125795105	2920	2920	2920	2920	0
451	20250424	125700	125795105	2920	2920	2920	2920	200
452	20250424	125600	125211105	2920	2920	2920	2920	200
453	20250424	125500	124627105	2920	2920	2920	2920	55
454	20250424	125400	124466505	2920	2920	2920	2920	45
455	20250424	125300	124335105	2925	2925	2925	2925	20
456	20250424	125200	124276605	2925	2925	2925	2925	0
457	20250424	125100	124276605	2925	2925	2925	2925	0
458	20250424	125000	124276605	2925	2925	2925	2925	0
459	20250424	124900	124276605	2925	2925	2925	2925	2
460	20250424	124800	124270755	2925	2925	2925	2925	0
461	20250424	124700	124270755	2925	2925	2925	2925	0
462	20250424	124600	124270755	2925	2925	2925	2925	0
463	20250424	124500	124270755	2925	2925	2925	2925	0
464	20250424	124400	124270755	2925	2925	2925	2925	0
465	20250424	124300	124270755	2925	2925	2925	2925	5
466	20250424	124200	124256130	2925	2925	2925	2925	3
467	20250424	124100	124247355	2925	2925	2925	2925	8
468	20250424	124000	124223955	2925	2925	2925	2925	0
469	20250424	123900	124223955	2925	2925	2925	2925	0
470	20250424	123800	124223955	2925	2920	2925	2915	700
471	20250424	123700	122179730	2920	2920	2920	2920	0
472	20250424	123600	122179730	2920	2920	2920	2920	0
473	20250424	123500	122179730	2920	2920	2920	2920	0
474	20250424	123400	122179730	2920	2920	2920	2920	0
475	20250424	123300	122179730	2920	2920	2920	2920	1
476	20250424	123200	122176810	2925	2925	2925	2925	0
477	20250424	123100	122176810	2925	2925	2925	2925	0
478	20250424	123000	122176810	2925	2925	2925	2925	0
479	20250424	122900	122176810	2925	2925	2925	2925	300
480	20250424	122800	121299310	2925	2925	2925	2925	446
481	20250424	122700	119994760	2925	2925	2925	2925	176
482	20250424	122600	119479960	2925	2925	2925	2925	0
483	20250424	122500	119479960	2925	2925	2925	2925	50
484	20250424	122400	119333710	2920	2920	2920	2920	0
485	20250424	122300	119333710	2920	2920	2920	2920	0
486	20250424	122200	119333710	2920	2920	2920	2920	0
487	20250424	122100	119333710	2920	2920	2920	2920	0
488	20250424	122000	119333710	2920	2920	2920	2920	0
489	20250424	121900	119333710	2920	2920	2920	2920	0
490	20250424	121800	119333710	2920	2920	2920	2920	0
491	20250424	121700	119333710	2920	2920	2920	2920	0
492	20250424	121600	119333710	2920	2920	2920	2920	0
493	20250424	121500	119333710	2920	2920	2920	2920	91
494	20250424	121400	119067990	2915	2915	2915	2915	0
495	20250424	121300	119067990	2915	2915	2915	2915	0
496	20250424	121200	119067990	2915	2915	2915	2915	0
497	20250424	121100	119067990	2915	2915	2915	2915	41
498	20250424	121000	118948475	2915	2915	2915	2915	0
499	20250424	120900	118948475	2915	2915	2915	2915	501
500	20250424	120800	117488060	2915	2915	2915	2915	0
501	20250424	120700	117488060	2915	2925	2925	2915	1911
502	20250424	120600	111916735	2920	2920	2920	2920	200
503	20250424	120500	111332735	2920	2920	2920	2920	0
504	20250424	120400	111332735	2920	2920	2920	2920	0
505	20250424	120300	111332735	2920	2920	2920	2920	100
506	20250424	120200	111040735	2930	2930	2930	2930	1
507	20250424	120100	111037805	2925	2925	2925	2925	200
508	20250424	120000	110452805	2925	2925	2925	2925	0
509	20250424	115900	110452805	2925	2925	2925	2925	7
510	20250424	115800	110432330	2930	2930	2930	2930	0
511	20250424	115700	110432330	2930	2930	2930	2930	0
512	20250424	115600	110432330	2930	2930	2930	2930	0
513	20250424	115500	110432330	2930	2930	2930	2930	0
514	20250424	115400	110432330	2930	2930	2930	2930	0
515	20250424	115300	110432330	2930	2930	2930	2930	0
516	20250424	115200	110432330	2930	2930	2930	2930	0
517	20250424	115100	110432330	2930	2930	2930	2930	0
518	20250424	115000	110432330	2930	2930	2930	2930	35
519	20250424	114900	110329780	2930	2930	2930	2930	0
520	20250424	114800	110329780	2930	2930	2930	2930	0
521	20250424	114700	110329780	2930	2930	2930	2930	15
522	20250424	114600	110285830	2930	2930	2930	2930	0
523	20250424	114500	110285830	2930	2930	2930	2930	4
524	20250424	114400	110274110	2930	2930	2930	2930	0
525	20250424	114300	110274110	2930	2930	2930	2930	3
526	20250424	114200	110265320	2925	2925	2925	2925	109
527	20250424	114100	109946495	2925	2925	2925	2925	3
528	20250424	114000	109937720	2920	2920	2920	2920	0
529	20250424	113900	109937720	2920	2920	2920	2920	175
530	20250424	113800	109426720	2920	2920	2920	2920	0
531	20250424	113700	109426720	2920	2920	2920	2920	0
532	20250424	113600	109426720	2920	2925	2925	2920	1180
533	20250424	113500	105981070	2925	2925	2925	2925	0
534	20250424	113400	105981070	2925	2925	2925	2925	0
535	20250424	113300	105981070	2925	2925	2925	2925	0
536	20250424	113200	105981070	2925	2925	2925	2925	0
537	20250424	113100	105981070	2925	2925	2925	2925	6
538	20250424	113000	105963520	2920	2920	2920	2920	1
539	20250424	112900	105960600	2920	2920	2920	2920	246
540	20250424	112800	105242280	2915	2915	2915	2915	0
541	20250424	112700	105242280	2915	2915	2915	2915	600
542	20250424	112600	103493280	2915	2915	2915	2915	5010
543	20250424	112500	88889130	2920	2920	2920	2920	3
544	20250424	112400	88880370	2915	2915	2915	2915	0
545	20250424	112300	88880370	2915	2915	2915	2915	0
546	20250424	112200	88880370	2915	2905	2915	2905	1138
547	20250424	112100	85569560	2910	2905	2910	2905	1900
548	20250424	112000	80048060	2905	2905	2905	2905	100
549	20250424	111900	79757560	2905	2905	2905	2905	100
550	20250424	111800	79467060	2910	2910	2910	2910	0
551	20250424	111700	79467060	2910	2910	2910	2910	100
552	20250424	111600	79176060	2910	2910	2910	2910	0
553	20250424	111500	79176060	2910	2910	2910	2910	0
554	20250424	111400	79176060	2910	2910	2910	2910	400
555	20250424	111300	78012060	2910	2910	2910	2910	0
556	20250424	111200	78012060	2910	2910	2910	2910	0
557	20250424	111100	78012060	2910	2910	2910	2910	0
558	20250424	111000	78012060	2910	2910	2910	2910	3
559	20250424	110900	78003330	2905	2905	2905	2905	0
560	20250424	110800	78003330	2905	2905	2905	2905	0
561	20250424	110700	78003330	2905	2905	2905	2905	55
562	20250424	110600	77843555	2905	2905	2905	2905	15
563	20250424	110500	77799980	2905	2905	2905	2905	0
564	20250424	110400	77799980	2905	2905	2905	2905	0
565	20250424	110300	77799980	2905	2905	2905	2905	0
566	20250424	110200	77799980	2905	2910	2910	2905	548
567	20250424	110100	76206635	2915	2915	2915	2915	0
568	20250424	110000	76206635	2915	2915	2915	2915	0
569	20250424	105900	76206635	2915	2915	2915	2915	0
570	20250424	105800	76206635	2915	2915	2915	2915	0
571	20250424	105700	76206635	2915	2915	2915	2915	0
572	20250424	105600	76206635	2915	2915	2915	2915	0
573	20250424	105500	76206635	2915	2915	2915	2915	100
574	20250424	105400	75915135	2915	2915	2915	2915	0
575	20250424	105300	75915135	2915	2915	2915	2915	400
576	20250424	105200	74749135	2915	2915	2915	2915	3
577	20250424	105100	74740390	2915	2915	2915	2915	0
578	20250424	105000	74740390	2915	2915	2915	2915	0
579	20250424	104900	74740390	2915	2915	2915	2915	0
580	20250424	104800	74740390	2915	2915	2915	2915	0
581	20250424	104700	74740390	2915	2915	2915	2915	0
582	20250424	104600	74740390	2915	2915	2915	2915	100
583	20250424	104500	74448890	2910	2910	2910	2910	120
584	20250424	104400	74099690	2915	2915	2915	2915	0
585	20250424	104300	74099690	2915	2915	2915	2915	0
586	20250424	104200	74099690	2915	2915	2915	2915	0
587	20250424	104100	74099690	2915	2915	2915	2915	0
588	20250424	104000	74099690	2915	2915	2915	2915	0
589	20250424	103900	74099690	2915	2905	2915	2905	1803
590	20250424	103800	68851370	2905	2905	2905	2905	81
591	20250424	103700	68616065	2905	2905	2905	2905	0
592	20250424	103600	68616065	2905	2905	2905	2905	219
593	20250424	103500	67979870	2910	2910	2910	2910	1
594	20250424	103400	67976960	2905	2905	2905	2905	0
595	20250424	103300	67976960	2905	2905	2905	2900	732
596	20250424	103200	65852090	2905	2915	2915	2905	602
597	20250424	103100	64100940	2915	2915	2915	2915	0
598	20250424	103000	64100940	2915	2915	2915	2915	0
599	20250424	102900	64100940	2915	2915	2915	2915	0
600	20250424	102800	64100940	2915	2915	2915	2915	0
601	20250424	102700	64100940	2915	2915	2915	2915	2
602	20250424	102600	64095110	2910	2910	2910	2910	0
603	20250424	102500	64095110	2910	2910	2910	2910	0
604	20250424	102400	64095110	2910	2910	2910	2910	0
605	20250424	102300	64095110	2910	2910	2910	2910	0
606	20250424	102200	64095110	2910	2910	2910	2910	0
607	20250424	102100	64095110	2910	2910	2910	2910	0
608	20250424	102000	64095110	2910	2910	2910	2910	269
609	20250424	101900	63312320	2915	2915	2915	2915	0
610	20250424	101800	63312320	2915	2915	2915	2915	0
611	20250424	101700	63312320	2915	2915	2915	2915	1
612	20250424	101600	63309405	2910	2910	2910	2910	0
613	20250424	101500	63309405	2910	2915	2915	2910	328
614	20250424	101400	62354865	2910	2910	2910	2910	88
615	20250424	101300	62098785	2915	2915	2915	2915	0
616	20250424	101200	62098785	2915	2915	2915	2915	0
617	20250424	101100	62098785	2915	2915	2915	2915	0
618	20250424	101000	62098785	2915	2915	2915	2915	0
619	20250424	100900	62098785	2915	2915	2915	2915	0
620	20250424	100800	62098785	2915	2910	2915	2910	838
621	20250424	100700	59659460	2905	2910	2910	2905	2103
622	20250424	100600	53549730	2910	2910	2910	2910	200
623	20250424	100500	52967730	2910	2910	2910	2910	0
624	20250424	100400	52967730	2910	2910	2910	2910	1
625	20250424	100300	52964820	2900	2900	2900	2900	1
626	20250424	100200	52961920	2905	2905	2905	2905	427
627	20250424	100100	51721485	2905	2905	2905	2905	1146
628	20250424	100000	48392355	2910	2910	2910	2910	366
629	20250424	095900	47327295	2915	2915	2915	2915	0
630	20250424	095800	47327295	2915	2915	2915	2915	0
631	20250424	095700	47327295	2915	2915	2915	2915	0
632	20250424	095600	47327295	2915	2915	2915	2915	0
633	20250424	095500	47327295	2915	2910	2915	2910	1110
634	20250424	095400	44094645	2905	2905	2905	2905	0
635	20250424	095300	44094645	2905	2910	2910	2905	1300
636	20250424	095200	40316145	2910	2910	2910	2910	393
637	20250424	095100	39172515	2905	2905	2905	2905	0
638	20250424	095000	39172515	2905	2905	2905	2905	0
639	20250424	094900	39172515	2905	2910	2910	2905	6
640	20250424	094800	39155060	2910	2910	2910	2910	0
641	20250424	094700	39155060	2910	2910	2910	2910	0
642	20250424	094600	39155060	2910	2910	2910	2910	6
643	20250424	094500	39137600	2910	2910	2910	2910	319
644	20250424	094400	38209310	2915	2915	2915	2915	2
645	20250424	094300	38203480	2915	2915	2915	2915	3
646	20250424	094200	38194735	2910	2905	2910	2905	2847
647	20250424	094100	29919965	2905	2905	2905	2905	1
648	20250424	094000	29917060	2905	2905	2905	2905	1
649	20250424	093900	29914155	2905	2905	2905	2905	0
650	20250424	093800	29914155	2905	2905	2905	2905	0
651	20250424	093700	29914155	2905	2905	2905	2905	789
652	20250424	093600	27622110	2910	2910	2910	2910	0
653	20250424	093500	27622110	2910	2910	2910	2910	0
654	20250424	093400	27622110	2910	2910	2910	2910	0
655	20250424	093300	27622110	2910	2910	2910	2910	0
656	20250424	093200	27622110	2910	2910	2910	2910	0
657	20250424	093100	27622110	2910	2915	2915	2910	100
658	20250424	093000	27331105	2915	2915	2915	2915	10
659	20250424	092900	27301955	2905	2905	2905	2905	5
660	20250424	092800	27287430	2905	2905	2905	2905	0
661	20250424	092700	27287430	2905	2910	2910	2905	630
662	20250424	092600	25457275	2910	2910	2910	2910	0
663	20250424	092500	25457275	2910	2910	2910	2910	942
664	20250424	092400	22716055	2910	2915	2915	2910	437
665	20250424	092300	21443250	2920	2920	2920	2920	0
666	20250424	092200	21443250	2920	2920	2920	2920	230
667	20250424	092100	20771650	2915	2915	2915	2915	1578
668	20250424	092000	16171780	2915	2915	2915	2915	210
669	20250424	091900	15559630	2920	2920	2920	2920	22
670	20250424	091800	15495390	2920	2920	2920	2920	2
671	20250424	091700	15489550	2915	2915	2915	2915	1
672	20250424	091600	15486635	2920	2920	2920	2920	18
673	20250424	091500	15434075	2930	2930	2930	2930	1
674	20250424	091400	15431145	2920	2920	2920	2920	5
675	20250424	091300	15416545	2920	2920	2920	2920	19
676	20250424	091200	15361065	2930	2930	2930	2930	0
677	20250424	091100	15361065	2930	2930	2930	2930	1
678	20250424	091000	15358135	2915	2935	2935	2915	2077
679	20250424	090900	9294975	2925	2925	2925	2925	375
680	20250424	090800	8198100	2930	2930	2930	2930	0
681	20250424	090700	8198100	2930	2935	2935	2930	24
682	20250424	090600	8127670	2935	2935	2935	2935	4
683	20250424	090500	8115930	2940	2940	2940	2940	0
684	20250424	090400	8115930	2940	2930	2940	2930	2705
685	20250424	090300	178735	2930	2930	2930	2930	0
686	20250424	090200	178735	2930	2930	2930	2930	1
687	20250424	090100	175805	2930	2930	2930	2930	3
688	20250424	090000	167015	2935	2930	2935	2930	57