KissMeData/452400/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	212200	35855760	8670	8670	8670	8670	78
3	20250424	212100	35855760	8670	8670	8670	8670	0
4	20250424	212000	35855760	8670	8670	8670	8670	0
5	20250424	211900	35855760	8670	8670	8670	8670	0
6	20250424	211800	35855760	8670	8670	8670	8670	0
7	20250424	211700	35855760	8670	8670	8670	8670	0
8	20250424	211600	35855760	8670	8670	8670	8670	0
9	20250424	211500	35855760	8670	8670	8670	8670	0
10	20250424	211400	35855760	8670	8670	8670	8670	0
11	20250424	211300	35855760	8670	8670	8670	8670	0
12	20250424	211200	35855760	8670	8670	8670	8670	0
13	20250424	211100	35855760	8670	8670	8670	8670	0
14	20250424	211000	35855760	8670	8670	8670	8670	0
15	20250424	210900	35855760	8670	8670	8670	8670	0
16	20250424	210800	35855760	8670	8670	8670	8670	0
17	20250424	210700	35855760	8670	8670	8670	8670	0
18	20250424	210600	35855760	8670	8670	8670	8670	0
19	20250424	210500	35855760	8670	8670	8670	8670	0
20	20250424	210400	35855760	8670	8670	8670	8670	0
21	20250424	210300	35855760	8670	8670	8670	8670	0
22	20250424	210200	35855760	8670	8670	8670	8670	0
23	20250424	210100	35855760	8670	8670	8670	8670	0
24	20250424	210000	35855760	8670	8670	8670	8670	0
25	20250424	205900	35855760	8670	8670	8670	8670	0
26	20250424	205800	35855760	8670	8670	8670	8670	0
27	20250424	205700	35855760	8670	8670	8670	8670	0
28	20250424	205600	35855760	8670	8670	8670	8670	0
29	20250424	205500	35855760	8670	8670	8670	8670	0
30	20250424	205400	35855760	8670	8670	8670	8670	0
31	20250424	205300	35855760	8670	8670	8670	8670	0
32	20250424	205200	35855760	8670	8670	8670	8670	78
33	20250424	205100	35855760	8670	8670	8670	8670	0
34	20250424	205000	35855760	8670	8670	8670	8670	0
35	20250424	204900	35855760	8670	8670	8670	8670	0
36	20250424	204800	35855760	8670	8670	8670	8670	0
37	20250424	204700	35855760	8670	8670	8670	8670	0
38	20250424	204600	35855760	8670	8670	8670	8670	0
39	20250424	204500	35855760	8670	8670	8670	8670	0
40	20250424	204400	35855760	8670	8670	8670	8670	0
41	20250424	204300	35855760	8670	8670	8670	8670	0
42	20250424	204200	35855760	8670	8670	8670	8670	0
43	20250424	204100	35855760	8670	8670	8670	8670	0
44	20250424	204000	35855760	8670	8670	8670	8670	0
45	20250424	203900	35855760	8670	8670	8670	8670	0
46	20250424	203800	35855760	8670	8670	8670	8670	0
47	20250424	203700	35855760	8670	8670	8670	8670	0
48	20250424	203600	35855760	8670	8670	8670	8670	0
49	20250424	203500	35855760	8670	8670	8670	8670	0
50	20250424	203400	35855760	8670	8670	8670	8670	0
51	20250424	203300	35855760	8670	8670	8670	8670	0
52	20250424	203200	35855760	8670	8670	8670	8670	0
53	20250424	203100	35855760	8670	8670	8670	8670	0
54	20250424	203000	35855760	8670	8670	8670	8670	0
55	20250424	202900	35855760	8670	8670	8670	8670	0
56	20250424	202800	35855760	8670	8670	8670	8670	0
57	20250424	202700	35855760	8670	8670	8670	8670	0
58	20250424	202600	35855760	8670	8670	8670	8670	0
59	20250424	202500	35855760	8670	8670	8670	8670	0
60	20250424	202400	35855760	8670	8670	8670	8670	0
61	20250424	202300	35855760	8670	8670	8670	8670	0
62	20250424	202200	35855760	8670	8670	8670	8670	78
63	20250424	202100	35855760	8670	8670	8670	8670	0
64	20250424	202000	35855760	8670	8670	8670	8670	0
65	20250424	201900	35855760	8670	8670	8670	8670	0
66	20250424	201800	35855760	8670	8670	8670	8670	0
67	20250424	201700	35855760	8670	8670	8670	8670	0
68	20250424	201600	35855760	8670	8670	8670	8670	0
69	20250424	201500	35855760	8670	8670	8670	8670	0
70	20250424	201400	35855760	8670	8670	8670	8670	0
71	20250424	201300	35855760	8670	8670	8670	8670	0
72	20250424	201200	35855760	8670	8670	8670	8670	0
73	20250424	201100	35855760	8670	8670	8670	8670	0
74	20250424	201000	35855760	8670	8670	8670	8670	0
75	20250424	200900	35855760	8670	8670	8670	8670	0
76	20250424	200800	35855760	8670	8670	8670	8670	0
77	20250424	200700	35855760	8670	8670	8670	8670	0
78	20250424	200600	35855760	8670	8670	8670	8670	0
79	20250424	200500	35855760	8670	8670	8670	8670	0
80	20250424	200400	35855760	8670	8670	8670	8670	0
81	20250424	200300	35855760	8670	8670	8670	8670	0
82	20250424	200200	35855760	8670	8670	8670	8670	0
83	20250424	200100	35855760	8670	8670	8670	8670	0
84	20250424	200000	35855760	8670	8670	8670	8670	0
85	20250424	195900	35855760	8670	8670	8670	8670	0
86	20250424	195800	35855760	8670	8670	8670	8670	0
87	20250424	195700	35855760	8670	8670	8670	8670	0
88	20250424	195600	35855760	8670	8670	8670	8670	0
89	20250424	195500	35855760	8670	8670	8670	8670	0
90	20250424	195400	35855760	8670	8670	8670	8670	0
91	20250424	195300	35855760	8670	8670	8670	8670	0
92	20250424	195200	35855760	8670	8670	8670	8670	78
93	20250424	195100	35855760	8670	8670	8670	8670	0
94	20250424	195000	35855760	8670	8670	8670	8670	0
95	20250424	194900	35855760	8670	8670	8670	8670	0
96	20250424	194800	35855760	8670	8670	8670	8670	0
97	20250424	194700	35855760	8670	8670	8670	8670	0
98	20250424	194600	35855760	8670	8670	8670	8670	0
99	20250424	194500	35855760	8670	8670	8670	8670	0
100	20250424	194400	35855760	8670	8670	8670	8670	0
101	20250424	194300	35855760	8670	8670	8670	8670	0
102	20250424	194200	35855760	8670	8670	8670	8670	0
103	20250424	194100	35855760	8670	8670	8670	8670	0
104	20250424	194000	35855760	8670	8670	8670	8670	0
105	20250424	193900	35855760	8670	8670	8670	8670	0
106	20250424	193800	35855760	8670	8670	8670	8670	0
107	20250424	193700	35855760	8670	8670	8670	8670	0
108	20250424	193600	35855760	8670	8670	8670	8670	0
109	20250424	193500	35855760	8670	8670	8670	8670	0
110	20250424	193400	35855760	8670	8670	8670	8670	0
111	20250424	193300	35855760	8670	8670	8670	8670	0
112	20250424	193200	35855760	8670	8670	8670	8670	0
113	20250424	193100	35855760	8670	8670	8670	8670	0
114	20250424	193000	35855760	8670	8670	8670	8670	0
115	20250424	192900	35855760	8670	8670	8670	8670	0
116	20250424	192800	35855760	8670	8670	8670	8670	0
117	20250424	192700	35855760	8670	8670	8670	8670	0
118	20250424	192600	35855760	8670	8670	8670	8670	0
119	20250424	192500	35855760	8670	8670	8670	8670	0
120	20250424	192400	35855760	8670	8670	8670	8670	0
121	20250424	192300	35855760	8670	8670	8670	8670	0
122	20250424	192200	35855760	8670	8670	8670	8670	78
123	20250424	192100	35855760	8670	8670	8670	8670	0
124	20250424	192000	35855760	8670	8670	8670	8670	0
125	20250424	191900	35855760	8670	8670	8670	8670	0
126	20250424	191800	35855760	8670	8670	8670	8670	0
127	20250424	191700	35855760	8670	8670	8670	8670	0
128	20250424	191600	35855760	8670	8670	8670	8670	0
129	20250424	191500	35855760	8670	8670	8670	8670	0
130	20250424	191400	35855760	8670	8670	8670	8670	0
131	20250424	191300	35855760	8670	8670	8670	8670	0
132	20250424	191200	35855760	8670	8670	8670	8670	0
133	20250424	191100	35855760	8670	8670	8670	8670	0
134	20250424	191000	35855760	8670	8670	8670	8670	0
135	20250424	190900	35855760	8670	8670	8670	8670	0
136	20250424	190800	35855760	8670	8670	8670	8670	0
137	20250424	190700	35855760	8670	8670	8670	8670	0
138	20250424	190600	35855760	8670	8670	8670	8670	0
139	20250424	190500	35855760	8670	8670	8670	8670	0
140	20250424	190400	35855760	8670	8670	8670	8670	0
141	20250424	190300	35855760	8670	8670	8670	8670	0
142	20250424	190200	35855760	8670	8670	8670	8670	0
143	20250424	190100	35855760	8670	8670	8670	8670	0
144	20250424	190000	35855760	8670	8670	8670	8670	0
145	20250424	185900	35855760	8670	8670	8670	8670	0
146	20250424	185800	35855760	8670	8670	8670	8670	0
147	20250424	185700	35855760	8670	8670	8670	8670	0
148	20250424	185600	35855760	8670	8670	8670	8670	0
149	20250424	185500	35855760	8670	8670	8670	8670	0
150	20250424	185400	35855760	8670	8670	8670	8670	0
151	20250424	185300	35855760	8670	8670	8670	8670	0
152	20250424	185200	35855760	8670	8670	8670	8670	78
153	20250424	185100	35855760	8670	8670	8670	8670	0
154	20250424	185000	35855760	8670	8670	8670	8670	0
155	20250424	184900	35855760	8670	8670	8670	8670	0
156	20250424	184800	35855760	8670	8670	8670	8670	0
157	20250424	184700	35855760	8670	8670	8670	8670	0
158	20250424	184600	35855760	8670	8670	8670	8670	0
159	20250424	184500	35855760	8670	8670	8670	8670	0
160	20250424	184400	35855760	8670	8670	8670	8670	0
161	20250424	184300	35855760	8670	8670	8670	8670	0
162	20250424	184200	35855760	8670	8670	8670	8670	0
163	20250424	184100	35855760	8670	8670	8670	8670	0
164	20250424	184000	35855760	8670	8670	8670	8670	0
165	20250424	183900	35855760	8670	8670	8670	8670	0
166	20250424	183800	35855760	8670	8670	8670	8670	0
167	20250424	183700	35855760	8670	8670	8670	8670	0
168	20250424	183600	35855760	8670	8670	8670	8670	0
169	20250424	183500	35855760	8670	8670	8670	8670	0
170	20250424	183400	35855760	8670	8670	8670	8670	0
171	20250424	183300	35855760	8670	8670	8670	8670	0
172	20250424	183200	35855760	8670	8670	8670	8670	0
173	20250424	183100	35855760	8670	8670	8670	8670	0
174	20250424	183000	35855760	8670	8670	8670	8670	0
175	20250424	182900	35855760	8670	8670	8670	8670	0
176	20250424	182800	35855760	8670	8670	8670	8670	0
177	20250424	182700	35855760	8670	8670	8670	8670	0
178	20250424	182600	35855760	8670	8670	8670	8670	0
179	20250424	182500	35855760	8670	8670	8670	8670	0
180	20250424	182400	35855760	8670	8670	8670	8670	0
181	20250424	182300	35855760	8670	8670	8670	8670	0
182	20250424	182200	35855760	8670	8670	8670	8670	78
183	20250424	182100	35855760	8670	8670	8670	8670	0
184	20250424	182000	35855760	8670	8670	8670	8670	0
185	20250424	181900	35855760	8670	8670	8670	8670	0
186	20250424	181800	35855760	8670	8670	8670	8670	0
187	20250424	181700	35855760	8670	8670	8670	8670	0
188	20250424	181600	35855760	8670	8670	8670	8670	0
189	20250424	181500	35855760	8670	8670	8670	8670	0
190	20250424	181400	35855760	8670	8670	8670	8670	0
191	20250424	181300	35855760	8670	8670	8670	8670	0
192	20250424	181200	35855760	8670	8670	8670	8670	0
193	20250424	181100	35855760	8670	8670	8670	8670	0
194	20250424	181000	35855760	8670	8670	8670	8670	0
195	20250424	180900	35855760	8670	8670	8670	8670	0
196	20250424	180800	35855760	8670	8670	8670	8670	0
197	20250424	180700	35855760	8670	8670	8670	8670	0
198	20250424	180600	35855760	8670	8670	8670	8670	0
199	20250424	180500	35855760	8670	8670	8670	8670	0
200	20250424	180400	35855760	8670	8670	8670	8670	0
201	20250424	180300	35855760	8670	8670	8670	8670	0
202	20250424	180200	35855760	8670	8670	8670	8670	0
203	20250424	180100	35855760	8670	8670	8670	8670	0
204	20250424	180000	35855760	8670	8670	8670	8670	0
205	20250424	175900	35855760	8670	8670	8670	8670	0
206	20250424	175800	35855760	8670	8670	8670	8670	0
207	20250424	175700	35855760	8670	8670	8670	8670	0
208	20250424	175600	35855760	8670	8670	8670	8670	0
209	20250424	175500	35855760	8670	8670	8670	8670	0
210	20250424	175400	35855760	8670	8670	8670	8670	0
211	20250424	175300	35855760	8670	8670	8670	8670	0
212	20250424	175200	35855760	8670	8670	8670	8670	78
213	20250424	175100	35855760	8670	8670	8670	8670	0
214	20250424	175000	35855760	8670	8670	8670	8670	0
215	20250424	174900	35855760	8670	8670	8670	8670	0
216	20250424	174800	35855760	8670	8670	8670	8670	0
217	20250424	174700	35855760	8670	8670	8670	8670	0
218	20250424	174600	35855760	8670	8670	8670	8670	0
219	20250424	174500	35855760	8670	8670	8670	8670	0
220	20250424	174400	35855760	8670	8670	8670	8670	0
221	20250424	174300	35855760	8670	8670	8670	8670	0
222	20250424	174200	35855760	8670	8670	8670	8670	0
223	20250424	174100	35855760	8670	8670	8670	8670	0
224	20250424	174000	35855760	8670	8670	8670	8670	0
225	20250424	173900	35855760	8670	8670	8670	8670	0
226	20250424	173800	35855760	8670	8670	8670	8670	0
227	20250424	173700	35855760	8670	8670	8670	8670	0
228	20250424	173600	35855760	8670	8670	8670	8670	0
229	20250424	173500	35855760	8670	8670	8670	8670	0
230	20250424	173400	35855760	8670	8670	8670	8670	0
231	20250424	173300	35855760	8670	8670	8670	8670	0
232	20250424	173200	35855760	8670	8670	8670	8670	0
233	20250424	173100	35855760	8670	8670	8670	8670	0
234	20250424	173000	35855760	8670	8670	8670	8670	0
235	20250424	172900	35855760	8670	8670	8670	8670	0
236	20250424	172800	35855760	8670	8670	8670	8670	0
237	20250424	172700	35855760	8670	8670	8670	8670	0
238	20250424	172600	35855760	8670	8670	8670	8670	0
239	20250424	172500	35855760	8670	8670	8670	8670	0
240	20250424	172400	35855760	8670	8670	8670	8670	0
241	20250424	172300	35855760	8670	8670	8670	8670	0
242	20250424	172200	35855760	8670	8670	8670	8670	78
243	20250424	172100	35855760	8670	8670	8670	8670	0
244	20250424	172000	35855760	8670	8670	8670	8670	0
245	20250424	171900	35855760	8670	8670	8670	8670	0
246	20250424	171800	35855760	8670	8670	8670	8670	0
247	20250424	171700	35855760	8670	8670	8670	8670	0
248	20250424	171600	35855760	8670	8670	8670	8670	0
249	20250424	171500	35855760	8670	8670	8670	8670	0
250	20250424	171400	35855760	8670	8670	8670	8670	0
251	20250424	171300	35855760	8670	8670	8670	8670	0
252	20250424	171200	35855760	8670	8670	8670	8670	0
253	20250424	171100	35855760	8670	8670	8670	8670	0
254	20250424	171000	35855760	8670	8670	8670	8670	0
255	20250424	170900	35855760	8670	8670	8670	8670	0
256	20250424	170800	35855760	8670	8670	8670	8670	0
257	20250424	170700	35855760	8670	8670	8670	8670	0
258	20250424	170600	35855760	8670	8670	8670	8670	0
259	20250424	170500	35855760	8670	8670	8670	8670	0
260	20250424	170400	35855760	8670	8670	8670	8670	0
261	20250424	170300	35855760	8670	8670	8670	8670	0
262	20250424	170200	35855760	8670	8670	8670	8670	0
263	20250424	170100	35855760	8670	8670	8670	8670	0
264	20250424	170000	35855760	8670	8670	8670	8670	0
265	20250424	165900	35855760	8670	8670	8670	8670	0
266	20250424	165800	35855760	8670	8670	8670	8670	0
267	20250424	165700	35855760	8670	8670	8670	8670	0
268	20250424	165600	35855760	8670	8670	8670	8670	0
269	20250424	165500	35855760	8670	8670	8670	8670	0
270	20250424	165400	35855760	8670	8670	8670	8670	0
271	20250424	165300	35855760	8670	8670	8670	8670	0
272	20250424	165200	35855760	8670	8670	8670	8670	78
273	20250424	165100	35855760	8670	8670	8670	8670	0
274	20250424	165000	35855760	8670	8670	8670	8670	0
275	20250424	164900	35855760	8670	8670	8670	8670	0
276	20250424	164800	35855760	8670	8670	8670	8670	0
277	20250424	164700	35855760	8670	8670	8670	8670	0
278	20250424	164600	35855760	8670	8670	8670	8670	0
279	20250424	164500	35855760	8670	8670	8670	8670	0
280	20250424	164400	35855760	8670	8670	8670	8670	0
281	20250424	164300	35855760	8670	8670	8670	8670	0
282	20250424	164200	35855760	8670	8670	8670	8670	0
283	20250424	164100	35855760	8670	8670	8670	8670	0
284	20250424	164000	35855760	8670	8670	8670	8670	0
285	20250424	163900	35855760	8670	8670	8670	8670	0
286	20250424	163800	35855760	8670	8670	8670	8670	0
287	20250424	163700	35855760	8670	8670	8670	8670	0
288	20250424	163600	35855760	8670	8670	8670	8670	0
289	20250424	163500	35855760	8670	8670	8670	8670	0
290	20250424	163400	35855760	8670	8670	8670	8670	0
291	20250424	163300	35855760	8670	8670	8670	8670	0
292	20250424	163200	35855760	8670	8670	8670	8670	0
293	20250424	163100	35855760	8670	8670	8670	8670	0
294	20250424	163000	35855760	8670	8670	8670	8670	0
295	20250424	162900	35855760	8670	8670	8670	8670	0
296	20250424	162800	35855760	8670	8670	8670	8670	0
297	20250424	162700	35855760	8670	8670	8670	8670	0
298	20250424	162600	35855760	8670	8670	8670	8670	0
299	20250424	162500	35855760	8670	8670	8670	8670	0
300	20250424	162400	35855760	8670	8670	8670	8670	0
301	20250424	162300	35855760	8670	8670	8670	8670	0
302	20250424	162200	35855760	8670	8670	8670	8670	78
303	20250424	162100	35855760	8670	8670	8670	8670	0
304	20250424	162000	35855760	8670	8670	8670	8670	0
305	20250424	161900	35855760	8670	8670	8670	8670	0
306	20250424	161800	35855760	8670	8670	8670	8670	0
307	20250424	161700	35855760	8670	8670	8670	8670	0
308	20250424	161600	35855760	8670	8670	8670	8670	0
309	20250424	161500	35855760	8670	8670	8670	8670	0
310	20250424	161400	35855760	8670	8670	8670	8670	0
311	20250424	161300	35855760	8670	8670	8670	8670	0
312	20250424	161200	35855760	8670	8670	8670	8670	0
313	20250424	161100	35855760	8670	8670	8670	8670	0
314	20250424	161000	35855760	8670	8670	8670	8670	0
315	20250424	160900	35855760	8670	8670	8670	8670	0
316	20250424	160800	35855760	8670	8670	8670	8670	0
317	20250424	160700	35855760	8670	8670	8670	8670	0
318	20250424	160600	35855760	8670	8670	8670	8670	0
319	20250424	160500	35855760	8670	8670	8670	8670	0
320	20250424	160400	35855760	8670	8670	8670	8670	0
321	20250424	160300	35855760	8670	8670	8670	8670	0
322	20250424	160200	35855760	8670	8670	8670	8670	0
323	20250424	160100	35855760	8670	8670	8670	8670	0
324	20250424	160000	35855760	8670	8670	8670	8670	0
325	20250424	155900	35855760	8670	8670	8670	8670	0
326	20250424	155800	35855760	8670	8670	8670	8670	0
327	20250424	155700	35855760	8670	8670	8670	8670	0
328	20250424	155600	35855760	8670	8670	8670	8670	0
329	20250424	155500	35855760	8670	8670	8670	8670	0
330	20250424	155400	35855760	8670	8670	8670	8670	0
331	20250424	155300	35855760	8670	8670	8670	8670	0
332	20250424	155200	35855760	8670	8670	8670	8670	78
333	20250424	155100	35855760	8670	8670	8670	8670	0
334	20250424	155000	35855760	8670	8670	8670	8670	0
335	20250424	154900	35855760	8670	8670	8670	8670	0
336	20250424	154800	35855760	8670	8670	8670	8670	0
337	20250424	154700	35855760	8670	8670	8670	8670	0
338	20250424	154600	35855760	8670	8670	8670	8670	0
339	20250424	154500	35855760	8670	8670	8670	8670	0
340	20250424	154400	35855760	8670	8670	8670	8670	0
341	20250424	154300	35855760	8670	8670	8670	8670	0
342	20250424	154200	35855760	8670	8670	8670	8670	0
343	20250424	154100	35855760	8670	8670	8670	8670	0
344	20250424	154000	35855760	8670	8670	8670	8670	0
345	20250424	153900	35855760	8670	8670	8670	8670	0
346	20250424	153800	35855760	8670	8670	8670	8670	0
347	20250424	153700	35855760	8670	8670	8670	8670	0
348	20250424	153600	35855760	8670	8670	8670	8670	0
349	20250424	153500	35855760	8670	8670	8670	8670	0
350	20250424	153400	35855760	8670	8670	8670	8670	0
351	20250424	153300	35855760	8670	8670	8670	8670	0
352	20250424	153200	35855760	8670	8670	8670	8670	0
353	20250424	153100	35855760	8670	8670	8670	8670	0
354	20250424	153000	35855760	8670	8670	8670	8670	78
355	20250424	152900	35179500	8650	8650	8650	8650	0
356	20250424	152800	35179500	8650	8650	8650	8650	0
357	20250424	152700	35179500	8650	8650	8650	8650	0
358	20250424	152600	35179500	8650	8650	8650	8650	0
359	20250424	152500	35179500	8650	8650	8650	8650	0
360	20250424	152400	35179500	8650	8650	8650	8650	0
361	20250424	152300	35179500	8650	8650	8650	8650	0
362	20250424	152200	35179500	8650	8650	8650	8650	0
363	20250424	152100	35179500	8650	8650	8650	8650	0
364	20250424	152000	35179500	8650	8650	8650	8650	0
365	20250424	151900	35179500	8650	8650	8650	8650	0
366	20250424	151800	35179500	8650	8650	8650	8650	3
367	20250424	151700	35153550	8650	8650	8650	8650	0
368	20250424	151600	35153550	8650	8650	8650	8650	0
369	20250424	151500	35153550	8650	8650	8650	8650	0
370	20250424	151400	35153550	8650	8650	8650	8650	0
371	20250424	151300	35153550	8650	8650	8650	8650	3
372	20250424	151200	35127600	8640	8640	8640	8640	0
373	20250424	151100	35127600	8640	8640	8640	8640	0
374	20250424	151000	35127600	8640	8640	8640	8640	0
375	20250424	150900	35127600	8640	8640	8640	8640	0
376	20250424	150800	35127600	8640	8640	8640	8640	0
377	20250424	150700	35127600	8640	8650	8650	8640	240
378	20250424	150600	33052060	8660	8660	8660	8660	22
379	20250424	150500	32861540	8660	8660	8660	8660	6
380	20250424	150400	32809580	8660	8660	8660	8660	0
381	20250424	150300	32809580	8660	8660	8660	8660	0
382	20250424	150200	32809580	8660	8660	8660	8660	4
383	20250424	150100	32774940	8660	8660	8660	8660	0
384	20250424	150000	32774940	8660	8660	8660	8660	0
385	20250424	145900	32774940	8660	8660	8660	8660	0
386	20250424	145800	32774940	8660	8660	8660	8660	0
387	20250424	145700	32774940	8660	8660	8660	8660	50
388	20250424	145600	32341940	8660	8660	8660	8660	1
389	20250424	145500	32333280	8670	8670	8670	8670	0
390	20250424	145400	32333280	8670	8670	8670	8670	0
391	20250424	145300	32333280	8670	8670	8670	8670	0
392	20250424	145200	32333280	8670	8670	8670	8670	102
393	20250424	145100	31448940	8670	8670	8670	8670	0
394	20250424	145000	31448940	8670	8670	8670	8670	0
395	20250424	144900	31448940	8670	8670	8670	8670	0
396	20250424	144800	31448940	8670	8670	8670	8670	0
397	20250424	144700	31448940	8670	8670	8670	8670	0
398	20250424	144600	31448940	8670	8670	8670	8670	0
399	20250424	144500	31448940	8670	8670	8670	8670	0
400	20250424	144400	31448940	8670	8670	8670	8670	0
401	20250424	144300	31448940	8670	8670	8670	8670	0
402	20250424	144200	31448940	8670	8670	8670	8670	0
403	20250424	144100	31448940	8670	8670	8670	8670	0
404	20250424	144000	31448940	8670	8670	8670	8670	6
405	20250424	143900	31396920	8670	8670	8670	8670	0
406	20250424	143800	31396920	8670	8670	8670	8670	0
407	20250424	143700	31396920	8670	8670	8670	8670	0
408	20250424	143600	31396920	8670	8670	8670	8670	0
409	20250424	143500	31396920	8670	8670	8670	8670	0
410	20250424	143400	31396920	8670	8670	8670	8670	0
411	20250424	143300	31396920	8670	8680	8680	8660	87
412	20250424	143200	30642750	8690	8690	8690	8690	0
413	20250424	143100	30642750	8690	8690	8690	8690	0
414	20250424	143000	30642750	8690	8690	8690	8690	20
415	20250424	142900	30468950	8690	8690	8690	8690	0
416	20250424	142800	30468950	8690	8690	8690	8690	0
417	20250424	142700	30468950	8690	8690	8690	8690	0
418	20250424	142600	30468950	8690	8690	8690	8690	0
419	20250424	142500	30468950	8690	8690	8690	8690	0
420	20250424	142400	30468950	8690	8690	8690	8690	10
421	20250424	142300	30382050	8690	8690	8690	8690	14
422	20250424	142200	30260390	8690	8690	8690	8690	0
423	20250424	142100	30260390	8690	8690	8690	8690	0
424	20250424	142000	30260390	8690	8690	8690	8690	1
425	20250424	141900	30251700	8690	8700	8700	8690	199
426	20250424	141800	28520760	8700	8700	8700	8700	0
427	20250424	141700	28520760	8700	8700	8700	8700	0
428	20250424	141600	28520760	8700	8700	8700	8700	7
429	20250424	141500	28459860	8690	8690	8690	8690	5
430	20250424	141400	28416410	8660	8660	8660	8660	0
431	20250424	141300	28416410	8660	8660	8660	8660	0
432	20250424	141200	28416410	8660	8660	8660	8660	0
433	20250424	141100	28416410	8660	8660	8660	8660	0
434	20250424	141000	28416410	8660	8660	8660	8660	0
435	20250424	140900	28416410	8660	8660	8660	8660	0
436	20250424	140800	28416410	8660	8660	8660	8660	108
437	20250424	140700	27481130	8650	8650	8650	8650	0
438	20250424	140600	27481130	8650	8650	8650	8650	2
439	20250424	140500	27463830	8650	8650	8650	8650	0
440	20250424	140400	27463830	8650	8650	8650	8650	0
441	20250424	140300	27463830	8650	8650	8650	8650	11
442	20250424	140200	27368680	8660	8660	8660	8660	34
443	20250424	140100	27074240	8670	8670	8670	8670	12
444	20250424	140000	26970200	8680	8680	8680	8680	0
445	20250424	135900	26970200	8680	8680	8680	8680	0
446	20250424	135800	26970200	8680	8680	8680	8680	5
447	20250424	135700	26926800	8680	8680	8680	8680	0
448	20250424	135600	26926800	8680	8680	8680	8680	1
449	20250424	135500	26918120	8680	8680	8680	8680	0
450	20250424	135400	26918120	8680	8680	8680	8680	52
451	20250424	135300	26466760	8700	8700	8700	8700	0
452	20250424	135200	26466760	8700	8700	8700	8700	0
453	20250424	135100	26466760	8700	8700	8700	8700	0
454	20250424	135000	26466760	8700	8700	8700	8700	1
455	20250424	134900	26458060	8700	8700	8700	8700	1
456	20250424	134800	26449360	8700	8700	8700	8700	31
457	20250424	134700	26179660	8690	8690	8690	8690	0
458	20250424	134600	26179660	8690	8690	8690	8690	0
459	20250424	134500	26179660	8690	8690	8690	8690	0
460	20250424	134400	26179660	8690	8690	8690	8690	0
461	20250424	134300	26179660	8690	8690	8690	8690	0
462	20250424	134200	26179660	8690	8690	8690	8690	0
463	20250424	134100	26179660	8690	8690	8690	8690	1
464	20250424	134000	26170970	8680	8680	8680	8680	0
465	20250424	133900	26170970	8680	8680	8680	8680	0
466	20250424	133800	26170970	8680	8680	8680	8680	0
467	20250424	133700	26170970	8680	8680	8680	8680	0
468	20250424	133600	26170970	8680	8680	8680	8680	0
469	20250424	133500	26170970	8680	8680	8680	8680	0
470	20250424	133400	26170970	8680	8680	8680	8680	0
471	20250424	133300	26170970	8680	8680	8680	8680	0
472	20250424	133200	26170970	8680	8680	8680	8680	0
473	20250424	133100	26170970	8680	8680	8680	8680	0
474	20250424	133000	26170970	8680	8680	8680	8680	0
475	20250424	132900	26170970	8680	8680	8680	8680	0
476	20250424	132800	26170970	8680	8680	8680	8680	0
477	20250424	132700	26170970	8680	8680	8680	8680	0
478	20250424	132600	26170970	8680	8680	8680	8680	40
479	20250424	132500	25823770	8670	8670	8670	8670	77
480	20250424	132400	25156180	8680	8680	8680	8680	100
481	20250424	132300	24288180	8740	8740	8740	8740	0
482	20250424	132200	24288180	8740	8740	8740	8740	0
483	20250424	132100	24288180	8740	8740	8740	8740	0
484	20250424	132000	24288180	8740	8740	8740	8740	0
485	20250424	131900	24288180	8740	8740	8740	8740	0
486	20250424	131800	24288180	8740	8740	8740	8740	0
487	20250424	131700	24288180	8740	8740	8740	8740	0
488	20250424	131600	24288180	8740	8740	8740	8740	26
489	20250424	131500	24060940	8740	8740	8740	8740	0
490	20250424	131400	24060940	8740	8740	8740	8740	0
491	20250424	131300	24060940	8740	8740	8740	8740	0
492	20250424	131200	24060940	8740	8740	8740	8740	0
493	20250424	131100	24060940	8740	8740	8740	8740	0
494	20250424	131000	24060940	8740	8740	8740	8740	0
495	20250424	130900	24060940	8740	8750	8750	8660	637
496	20250424	130800	18530150	8750	8750	8750	8750	1
497	20250424	130700	18521400	8740	8740	8740	8740	0
498	20250424	130600	18521400	8740	8740	8740	8740	0
499	20250424	130500	18521400	8740	8740	8740	8740	1
500	20250424	130400	18512660	8730	8730	8730	8730	0
501	20250424	130300	18512660	8730	8730	8730	8730	0
502	20250424	130200	18512660	8730	8730	8730	8730	0
503	20250424	130100	18512660	8730	8730	8730	8730	17
504	20250424	130000	18364250	8740	8740	8740	8740	0
505	20250424	125900	18364250	8740	8740	8740	8740	0
506	20250424	125800	18364250	8740	8740	8740	8740	0
507	20250424	125700	18364250	8740	8740	8740	8740	0
508	20250424	125600	18364250	8740	8740	8740	8740	0
509	20250424	125500	18364250	8740	8740	8740	8740	0
510	20250424	125400	18364250	8740	8740	8740	8740	0
511	20250424	125300	18364250	8740	8740	8740	8740	0
512	20250424	125200	18364250	8740	8740	8740	8740	0
513	20250424	125100	18364250	8740	8740	8740	8740	0
514	20250424	125000	18364250	8740	8740	8740	8740	0
515	20250424	124900	18364250	8740	8740	8740	8740	0
516	20250424	124800	18364250	8740	8740	8740	8740	0
517	20250424	124700	18364250	8740	8740	8740	8740	103
518	20250424	124600	17464030	8750	8750	8750	8750	0
519	20250424	124500	17464030	8750	8750	8750	8750	0
520	20250424	124400	17464030	8750	8750	8750	8750	2
521	20250424	124300	17446530	8750	8760	8760	8750	2
522	20250424	124200	17429020	8760	8760	8760	8760	0
523	20250424	124100	17429020	8760	8760	8760	8760	0
524	20250424	124000	17429020	8760	8760	8760	8760	0
525	20250424	123900	17429020	8760	8760	8760	8760	0
526	20250424	123800	17429020	8760	8760	8760	8760	0
527	20250424	123700	17429020	8760	8760	8760	8760	0
528	20250424	123600	17429020	8760	8760	8760	8760	0
529	20250424	123500	17429020	8760	8760	8760	8760	0
530	20250424	123400	17429020	8760	8760	8760	8760	0
531	20250424	123300	17429020	8760	8760	8760	8760	0
532	20250424	123200	17429020	8760	8760	8760	8760	0
533	20250424	123100	17429020	8760	8760	8760	8760	0
534	20250424	123000	17429020	8760	8730	8760	8730	36
535	20250424	122900	17114300	8730	8730	8730	8730	0
536	20250424	122800	17114300	8730	8730	8730	8730	8
537	20250424	122700	17044460	8730	8730	8730	8730	0
538	20250424	122600	17044460	8730	8730	8730	8730	0
539	20250424	122500	17044460	8730	8730	8730	8730	0
540	20250424	122400	17044460	8730	8730	8730	8730	0
541	20250424	122300	17044460	8730	8730	8730	8730	0
542	20250424	122200	17044460	8730	8730	8730	8730	0
543	20250424	122100	17044460	8730	8730	8730	8730	0
544	20250424	122000	17044460	8730	8730	8730	8730	0
545	20250424	121900	17044460	8730	8730	8730	8730	0
546	20250424	121800	17044460	8730	8730	8730	8730	0
547	20250424	121700	17044460	8730	8730	8730	8730	0
548	20250424	121600	17044460	8730	8730	8730	8730	10
549	20250424	121500	16957160	8730	8730	8730	8730	4
550	20250424	121400	16922240	8740	8740	8740	8740	0
551	20250424	121300	16922240	8740	8740	8740	8740	0
552	20250424	121200	16922240	8740	8740	8740	8740	0
553	20250424	121100	16922240	8740	8740	8740	8740	0
554	20250424	121000	16922240	8740	8740	8740	8740	2
555	20250424	120900	16904760	8740	8740	8740	8740	14
556	20250424	120800	16782400	8750	8750	8750	8750	0
557	20250424	120700	16782400	8750	8750	8750	8750	0
558	20250424	120600	16782400	8750	8750	8750	8750	0
559	20250424	120500	16782400	8750	8750	8750	8750	0
560	20250424	120400	16782400	8750	8750	8750	8750	10
561	20250424	120300	16694900	8740	8740	8740	8740	0
562	20250424	120200	16694900	8740	8740	8740	8740	0
563	20250424	120100	16694900	8740	8740	8740	8740	0
564	20250424	120000	16694900	8740	8740	8740	8740	26
565	20250424	115900	16467660	8740	8740	8740	8740	0
566	20250424	115800	16467660	8740	8740	8740	8740	0
567	20250424	115700	16467660	8740	8740	8740	8740	0
568	20250424	115600	16467660	8740	8740	8740	8740	0
569	20250424	115500	16467660	8740	8740	8740	8740	0
570	20250424	115400	16467660	8740	8740	8740	8740	0
571	20250424	115300	16467660	8740	8740	8740	8740	0
572	20250424	115200	16467660	8740	8740	8740	8740	0
573	20250424	115100	16467660	8740	8740	8740	8740	0
574	20250424	115000	16467660	8740	8740	8740	8740	30
575	20250424	114900	16205460	8740	8740	8740	8740	0
576	20250424	114800	16205460	8740	8740	8740	8740	0
577	20250424	114700	16205460	8740	8740	8740	8740	0
578	20250424	114600	16205460	8740	8740	8740	8740	0
579	20250424	114500	16205460	8740	8740	8740	8740	0
580	20250424	114400	16205460	8740	8740	8740	8740	13
581	20250424	114300	16091840	8750	8750	8750	8750	0
582	20250424	114200	16091840	8750	8750	8750	8750	0
583	20250424	114100	16091840	8750	8750	8750	8750	0
584	20250424	114000	16091840	8750	8750	8750	8750	0
585	20250424	113900	16091840	8750	8750	8750	8750	0
586	20250424	113800	16091840	8750	8750	8750	8750	0
587	20250424	113700	16091840	8750	8750	8750	8750	0
588	20250424	113600	16091840	8750	8750	8750	8750	22
589	20250424	113500	15899340	8730	8730	8730	8730	0
590	20250424	113400	15899340	8730	8730	8730	8730	0
591	20250424	113300	15899340	8730	8730	8730	8730	0
592	20250424	113200	15899340	8730	8730	8730	8730	0
593	20250424	113100	15899340	8730	8730	8730	8730	0
594	20250424	113000	15899340	8730	8730	8730	8730	0
595	20250424	112900	15899340	8730	8730	8730	8730	3
596	20250424	112800	15873150	8730	8730	8730	8730	0
597	20250424	112700	15873150	8730	8730	8730	8730	0
598	20250424	112600	15873150	8730	8730	8730	8730	0
599	20250424	112500	15873150	8730	8730	8730	8730	0
600	20250424	112400	15873150	8730	8730	8730	8730	0
601	20250424	112300	15873150	8730	8730	8730	8730	0
602	20250424	112200	15873150	8730	8730	8730	8730	0
603	20250424	112100	15873150	8730	8730	8730	8730	0
604	20250424	112000	15873150	8730	8730	8730	8730	0
605	20250424	111900	15873150	8730	8730	8730	8730	0
606	20250424	111800	15873150	8730	8730	8730	8730	0
607	20250424	111700	15873150	8730	8730	8730	8730	0
608	20250424	111600	15873150	8730	8730	8730	8730	0
609	20250424	111500	15873150	8730	8730	8730	8730	0
610	20250424	111400	15873150	8730	8730	8730	8730	0
611	20250424	111300	15873150	8730	8730	8730	8730	0
612	20250424	111200	15873150	8730	8730	8730	8730	0
613	20250424	111100	15873150	8730	8730	8730	8730	0
614	20250424	111000	15873150	8730	8730	8730	8730	4
615	20250424	110900	15838230	8730	8730	8730	8730	0
616	20250424	110800	15838230	8730	8730	8730	8730	0
617	20250424	110700	15838230	8730	8730	8730	8730	0
618	20250424	110600	15838230	8730	8730	8730	8730	44
619	20250424	110500	15454110	8730	8730	8730	8730	9
620	20250424	110400	15375540	8720	8720	8720	8720	0
621	20250424	110300	15375540	8720	8720	8720	8720	0
622	20250424	110200	15375540	8720	8720	8720	8720	0
623	20250424	110100	15375540	8720	8720	8720	8720	0
624	20250424	110000	15375540	8720	8720	8720	8720	0
625	20250424	105900	15375540	8720	8720	8720	8720	1
626	20250424	105800	15366820	8760	8760	8760	8760	3
627	20250424	105700	15340540	8750	8740	8750	8740	5
628	20250424	105600	15296810	8710	8710	8710	8710	0
629	20250424	105500	15296810	8710	8710	8710	8710	0
630	20250424	105400	15296810	8710	8710	8710	8710	0
631	20250424	105300	15296810	8710	8710	8710	8710	0
632	20250424	105200	15296810	8710	8710	8710	8710	0
633	20250424	105100	15296810	8710	8710	8710	8710	0
634	20250424	105000	15296810	8710	8710	8710	8710	0
635	20250424	104900	15296810	8710	8710	8710	8710	0
636	20250424	104800	15296810	8710	8710	8710	8710	0
637	20250424	104700	15296810	8710	8710	8710	8710	0
638	20250424	104600	15296810	8710	8710	8710	8710	0
639	20250424	104500	15296810	8710	8710	8710	8710	0
640	20250424	104400	15296810	8710	8710	8710	8710	0
641	20250424	104300	15296810	8710	8710	8710	8710	20
642	20250424	104200	15122610	8760	8760	8760	8760	0
643	20250424	104100	15122610	8760	8760	8760	8760	0
644	20250424	104000	15122610	8760	8760	8760	8760	1
645	20250424	103900	15113850	8700	8700	8700	8700	0
646	20250424	103800	15113850	8700	8700	8700	8700	2
647	20250424	103700	15096450	8770	8770	8770	8770	0
648	20250424	103600	15096450	8770	8770	8770	8770	0
649	20250424	103500	15096450	8770	8770	8770	8770	0
650	20250424	103400	15096450	8770	8770	8770	8770	0
651	20250424	103300	15096450	8770	8770	8770	8770	0
652	20250424	103200	15096450	8770	8770	8770	8770	0
653	20250424	103100	15096450	8770	8770	8770	8770	5
654	20250424	103000	15052600	8690	8690	8690	8690	0
655	20250424	102900	15052600	8690	8690	8690	8690	0
656	20250424	102800	15052600	8690	8690	8690	8690	0
657	20250424	102700	15052600	8690	8690	8690	8690	0
658	20250424	102600	15052600	8690	8690	8690	8690	0
659	20250424	102500	15052600	8690	8690	8690	8690	0
660	20250424	102400	15052600	8690	8690	8690	8690	0
661	20250424	102300	15052600	8690	8690	8690	8690	0
662	20250424	102200	15052600	8690	8690	8690	8690	11
663	20250424	102100	14957010	8690	8690	8690	8690	0
664	20250424	102000	14957010	8690	8690	8690	8690	0
665	20250424	101900	14957010	8690	8730	8730	8690	60
666	20250424	101800	14435090	8730	8730	8730	8730	0
667	20250424	101700	14435090	8730	8730	8730	8730	0
668	20250424	101600	14435090	8730	8730	8730	8730	0
669	20250424	101500	14435090	8730	8730	8730	8730	6
670	20250424	101400	14382710	8800	8800	8800	8800	0
671	20250424	101300	14382710	8800	8800	8800	8800	0
672	20250424	101200	14382710	8800	8800	8800	8800	0
673	20250424	101100	14382710	8800	8800	8800	8800	0
674	20250424	101000	14382710	8800	8800	8800	8800	1
675	20250424	100900	14373910	8730	8730	8730	8730	0
676	20250424	100800	14373910	8730	8730	8730	8730	36
677	20250424	100700	14059630	8850	8850	8850	8850	0
678	20250424	100600	14059630	8850	8850	8850	8850	2
679	20250424	100500	14041930	8710	8750	8870	8710	388
680	20250424	100400	10631310	8700	8700	8700	8700	0
681	20250424	100300	10631310	8700	8700	8700	8700	0
682	20250424	100200	10631310	8700	8680	8700	8680	194
683	20250424	100100	8944790	8660	8660	8660	8660	0
684	20250424	100000	8944790	8660	8660	8660	8660	0
685	20250424	095900	8944790	8660	8660	8660	8660	1
686	20250424	095800	8936130	8670	8670	8670	8670	0
687	20250424	095700	8936130	8670	8670	8670	8670	0
688	20250424	095600	8936130	8670	8670	8670	8670	0
689	20250424	095500	8936130	8670	8670	8670	8670	0
690	20250424	095400	8936130	8670	8670	8670	8670	37
691	20250424	095300	8615340	8660	8660	8660	8660	0
692	20250424	095200	8615340	8660	8660	8660	8660	0
693	20250424	095100	8615340	8660	8660	8660	8660	0
694	20250424	095000	8615340	8660	8660	8660	8660	0
695	20250424	094900	8615340	8660	8660	8660	8660	0
696	20250424	094800	8615340	8660	8660	8660	8660	325
697	20250424	094700	5800840	8660	8660	8660	8660	29
698	20250424	094600	5549700	8680	8680	8680	8680	0
699	20250424	094500	5549700	8680	8680	8680	8680	0
700	20250424	094400	5549700	8680	8680	8680	8680	1
701	20250424	094300	5541020	8680	8680	8680	8680	1
702	20250424	094200	5532340	8680	8680	8680	8680	4
703	20250424	094100	5497620	8680	8670	8680	8660	122
704	20250424	094000	4439930	8670	8670	8670	8670	5
705	20250424	093900	4396580	8670	8670	8670	8670	6
706	20250424	093800	4344560	8670	8670	8670	8670	0
707	20250424	093700	4344560	8670	8670	8670	8670	11
708	20250424	093600	4249190	8680	8680	8680	8680	0
709	20250424	093500	4249190	8680	8680	8680	8680	0
710	20250424	093400	4249190	8680	8680	8680	8680	3
711	20250424	093300	4223150	8670	8670	8670	8670	23
712	20250424	093200	4023740	8670	8680	8680	8670	86
713	20250424	093100	3278030	8680	8680	8680	8680	8
714	20250424	093000	3208590	8680	8680	8680	8680	0
715	20250424	092900	3208590	8680	8700	8700	8680	74
716	20250424	092800	2564870	8700	8700	8700	8700	0
717	20250424	092700	2564870	8700	8700	8700	8700	0
718	20250424	092600	2564870	8700	8700	8700	8700	0
719	20250424	092500	2564870	8700	8700	8700	8700	0
720	20250424	092400	2564870	8700	8700	8700	8700	0
721	20250424	092300	2564870	8700	8700	8700	8700	0
722	20250424	092200	2564870	8700	8700	8700	8700	0
723	20250424	092100	2564870	8700	8700	8700	8700	2
724	20250424	092000	2547470	8700	8710	8710	8700	40
725	20250424	091900	2199080	8750	8750	8750	8750	0
726	20250424	091800	2199080	8750	8750	8750	8750	0
727	20250424	091700	2199080	8750	8750	8750	8750	0
728	20250424	091600	2199080	8750	8750	8750	8750	0
729	20250424	091500	2199080	8750	8750	8750	8750	0
730	20250424	091400	2199080	8750	8750	8750	8750	0
731	20250424	091300	2199080	8750	8750	8750	8750	0
732	20250424	091200	2199080	8750	8750	8750	8750	1
733	20250424	091100	2190330	8710	8710	8710	8710	18
734	20250424	091000	2033550	8710	8710	8710	8710	2
735	20250424	090900	2016130	8740	8740	8740	8740	0
736	20250424	090800	2016130	8740	8740	8740	8740	6
737	20250424	090700	1963690	8730	8730	8730	8730	0
738	20250424	090600	1963690	8730	8730	8730	8730	0
739	20250424	090500	1963690	8730	8670	8730	8670	82
740	20250424	090400	1251370	8670	8670	8670	8670	0
741	20250424	090300	1251370	8670	8670	8670	8670	50
742	20250424	090200	817870	8670	8750	8750	8670	32
743	20250424	090100	540350	8700	8710	8710	8700	52
744	20250424	090000	87530	8710	8760	8760	8710	10