KissMeData/348950/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	211900	994417340	4060	4060	4060	4060	8052
3	20240425	211800	994417340	4060	4060	4060	4060	0
4	20240425	211700	994417340	4060	4060	4060	4060	0
5	20240425	211600	994417340	4060	4060	4060	4060	0
6	20240425	211500	994417340	4060	4060	4060	4060	0
7	20240425	211400	994417340	4060	4060	4060	4060	0
8	20240425	211300	994417340	4060	4060	4060	4060	0
9	20240425	211200	994417340	4060	4060	4060	4060	0
10	20240425	211100	994417340	4060	4060	4060	4060	0
11	20240425	211000	994417340	4060	4060	4060	4060	0
12	20240425	210900	994417340	4060	4060	4060	4060	0
13	20240425	210800	994417340	4060	4060	4060	4060	0
14	20240425	210700	994417340	4060	4060	4060	4060	0
15	20240425	210600	994417340	4060	4060	4060	4060	0
16	20240425	210500	994417340	4060	4060	4060	4060	0
17	20240425	210400	994417340	4060	4060	4060	4060	0
18	20240425	210300	994417340	4060	4060	4060	4060	0
19	20240425	210200	994417340	4060	4060	4060	4060	0
20	20240425	210100	994417340	4060	4060	4060	4060	0
21	20240425	210000	994417340	4060	4060	4060	4060	0
22	20240425	205900	994417340	4060	4060	4060	4060	0
23	20240425	205800	994417340	4060	4060	4060	4060	0
24	20240425	205700	994417340	4060	4060	4060	4060	0
25	20240425	205600	994417340	4060	4060	4060	4060	0
26	20240425	205500	994417340	4060	4060	4060	4060	0
27	20240425	205400	994417340	4060	4060	4060	4060	0
28	20240425	205300	994417340	4060	4060	4060	4060	0
29	20240425	205200	994417340	4060	4060	4060	4060	0
30	20240425	205100	994417340	4060	4060	4060	4060	0
31	20240425	205000	994417340	4060	4060	4060	4060	0
32	20240425	204900	994417340	4060	4060	4060	4060	8052
33	20240425	204800	994417340	4060	4060	4060	4060	0
34	20240425	204700	994417340	4060	4060	4060	4060	0
35	20240425	204600	994417340	4060	4060	4060	4060	0
36	20240425	204500	994417340	4060	4060	4060	4060	0
37	20240425	204400	994417340	4060	4060	4060	4060	0
38	20240425	204300	994417340	4060	4060	4060	4060	0
39	20240425	204200	994417340	4060	4060	4060	4060	0
40	20240425	204100	994417340	4060	4060	4060	4060	0
41	20240425	204000	994417340	4060	4060	4060	4060	0
42	20240425	203900	994417340	4060	4060	4060	4060	0
43	20240425	203800	994417340	4060	4060	4060	4060	0
44	20240425	203700	994417340	4060	4060	4060	4060	0
45	20240425	203600	994417340	4060	4060	4060	4060	0
46	20240425	203500	994417340	4060	4060	4060	4060	0
47	20240425	203400	994417340	4060	4060	4060	4060	0
48	20240425	203300	994417340	4060	4060	4060	4060	0
49	20240425	203200	994417340	4060	4060	4060	4060	0
50	20240425	203100	994417340	4060	4060	4060	4060	0
51	20240425	203000	994417340	4060	4060	4060	4060	0
52	20240425	202900	994417340	4060	4060	4060	4060	0
53	20240425	202800	994417340	4060	4060	4060	4060	0
54	20240425	202700	994417340	4060	4060	4060	4060	0
55	20240425	202600	994417340	4060	4060	4060	4060	0
56	20240425	202500	994417340	4060	4060	4060	4060	0
57	20240425	202400	994417340	4060	4060	4060	4060	0
58	20240425	202300	994417340	4060	4060	4060	4060	0
59	20240425	202200	994417340	4060	4060	4060	4060	0
60	20240425	202100	994417340	4060	4060	4060	4060	0
61	20240425	202000	994417340	4060	4060	4060	4060	0
62	20240425	201900	994417340	4060	4060	4060	4060	8052
63	20240425	201800	994417340	4060	4060	4060	4060	0
64	20240425	201700	994417340	4060	4060	4060	4060	0
65	20240425	201600	994417340	4060	4060	4060	4060	0
66	20240425	201500	994417340	4060	4060	4060	4060	0
67	20240425	201400	994417340	4060	4060	4060	4060	0
68	20240425	201300	994417340	4060	4060	4060	4060	0
69	20240425	201200	994417340	4060	4060	4060	4060	0
70	20240425	201100	994417340	4060	4060	4060	4060	0
71	20240425	201000	994417340	4060	4060	4060	4060	0
72	20240425	200900	994417340	4060	4060	4060	4060	0
73	20240425	200800	994417340	4060	4060	4060	4060	0
74	20240425	200700	994417340	4060	4060	4060	4060	0
75	20240425	200600	994417340	4060	4060	4060	4060	0
76	20240425	200500	994417340	4060	4060	4060	4060	0
77	20240425	200400	994417340	4060	4060	4060	4060	0
78	20240425	200300	994417340	4060	4060	4060	4060	0
79	20240425	200200	994417340	4060	4060	4060	4060	0
80	20240425	200100	994417340	4060	4060	4060	4060	0
81	20240425	200000	994417340	4060	4060	4060	4060	0
82	20240425	195900	994417340	4060	4060	4060	4060	0
83	20240425	195800	994417340	4060	4060	4060	4060	0
84	20240425	195700	994417340	4060	4060	4060	4060	0
85	20240425	195600	994417340	4060	4060	4060	4060	0
86	20240425	195500	994417340	4060	4060	4060	4060	0
87	20240425	195400	994417340	4060	4060	4060	4060	0
88	20240425	195300	994417340	4060	4060	4060	4060	0
89	20240425	195200	994417340	4060	4060	4060	4060	0
90	20240425	195100	994417340	4060	4060	4060	4060	0
91	20240425	195000	994417340	4060	4060	4060	4060	0
92	20240425	194900	994417340	4060	4060	4060	4060	8052
93	20240425	194800	994417340	4060	4060	4060	4060	0
94	20240425	194700	994417340	4060	4060	4060	4060	0
95	20240425	194600	994417340	4060	4060	4060	4060	0
96	20240425	194500	994417340	4060	4060	4060	4060	0
97	20240425	194400	994417340	4060	4060	4060	4060	0
98	20240425	194300	994417340	4060	4060	4060	4060	0
99	20240425	194200	994417340	4060	4060	4060	4060	0
100	20240425	194100	994417340	4060	4060	4060	4060	0
101	20240425	194000	994417340	4060	4060	4060	4060	0
102	20240425	193900	994417340	4060	4060	4060	4060	0
103	20240425	193800	994417340	4060	4060	4060	4060	0
104	20240425	193700	994417340	4060	4060	4060	4060	0
105	20240425	193600	994417340	4060	4060	4060	4060	0
106	20240425	193500	994417340	4060	4060	4060	4060	0
107	20240425	193400	994417340	4060	4060	4060	4060	0
108	20240425	193300	994417340	4060	4060	4060	4060	0
109	20240425	193200	994417340	4060	4060	4060	4060	0
110	20240425	193100	994417340	4060	4060	4060	4060	0
111	20240425	193000	994417340	4060	4060	4060	4060	0
112	20240425	192900	994417340	4060	4060	4060	4060	0
113	20240425	192800	994417340	4060	4060	4060	4060	0
114	20240425	192700	994417340	4060	4060	4060	4060	0
115	20240425	192600	994417340	4060	4060	4060	4060	0
116	20240425	192500	994417340	4060	4060	4060	4060	0
117	20240425	192400	994417340	4060	4060	4060	4060	0
118	20240425	192300	994417340	4060	4060	4060	4060	0
119	20240425	192200	994417340	4060	4060	4060	4060	0
120	20240425	192100	994417340	4060	4060	4060	4060	0
121	20240425	192000	994417340	4060	4060	4060	4060	0
122	20240425	191900	994417340	4060	4060	4060	4060	8052
123	20240425	191800	994417340	4060	4060	4060	4060	0
124	20240425	191700	994417340	4060	4060	4060	4060	0
125	20240425	191600	994417340	4060	4060	4060	4060	0
126	20240425	191500	994417340	4060	4060	4060	4060	0
127	20240425	191400	994417340	4060	4060	4060	4060	0
128	20240425	191300	994417340	4060	4060	4060	4060	0
129	20240425	191200	994417340	4060	4060	4060	4060	0
130	20240425	191100	994417340	4060	4060	4060	4060	0
131	20240425	191000	994417340	4060	4060	4060	4060	0
132	20240425	190900	994417340	4060	4060	4060	4060	0
133	20240425	190800	994417340	4060	4060	4060	4060	0
134	20240425	190700	994417340	4060	4060	4060	4060	0
135	20240425	190600	994417340	4060	4060	4060	4060	0
136	20240425	190500	994417340	4060	4060	4060	4060	0
137	20240425	190400	994417340	4060	4060	4060	4060	0
138	20240425	190300	994417340	4060	4060	4060	4060	0
139	20240425	190200	994417340	4060	4060	4060	4060	0
140	20240425	190100	994417340	4060	4060	4060	4060	0
141	20240425	190000	994417340	4060	4060	4060	4060	0
142	20240425	185900	994417340	4060	4060	4060	4060	0
143	20240425	185800	994417340	4060	4060	4060	4060	0
144	20240425	185700	994417340	4060	4060	4060	4060	0
145	20240425	185600	994417340	4060	4060	4060	4060	0
146	20240425	185500	994417340	4060	4060	4060	4060	0
147	20240425	185400	994417340	4060	4060	4060	4060	0
148	20240425	185300	994417340	4060	4060	4060	4060	0
149	20240425	185200	994417340	4060	4060	4060	4060	0
150	20240425	185100	994417340	4060	4060	4060	4060	0
151	20240425	185000	994417340	4060	4060	4060	4060	0
152	20240425	184900	994417340	4060	4060	4060	4060	8052
153	20240425	184800	994417340	4060	4060	4060	4060	0
154	20240425	184700	994417340	4060	4060	4060	4060	0
155	20240425	184600	994417340	4060	4060	4060	4060	0
156	20240425	184500	994417340	4060	4060	4060	4060	0
157	20240425	184400	994417340	4060	4060	4060	4060	0
158	20240425	184300	994417340	4060	4060	4060	4060	0
159	20240425	184200	994417340	4060	4060	4060	4060	0
160	20240425	184100	994417340	4060	4060	4060	4060	0
161	20240425	184000	994417340	4060	4060	4060	4060	0
162	20240425	183900	994417340	4060	4060	4060	4060	0
163	20240425	183800	994417340	4060	4060	4060	4060	0
164	20240425	183700	994417340	4060	4060	4060	4060	0
165	20240425	183600	994417340	4060	4060	4060	4060	0
166	20240425	183500	994417340	4060	4060	4060	4060	0
167	20240425	183400	994417340	4060	4060	4060	4060	0
168	20240425	183300	994417340	4060	4060	4060	4060	0
169	20240425	183200	994417340	4060	4060	4060	4060	0
170	20240425	183100	994417340	4060	4060	4060	4060	0
171	20240425	183000	994417340	4060	4060	4060	4060	0
172	20240425	182900	994417340	4060	4060	4060	4060	0
173	20240425	182800	994417340	4060	4060	4060	4060	0
174	20240425	182700	994417340	4060	4060	4060	4060	0
175	20240425	182600	994417340	4060	4060	4060	4060	0
176	20240425	182500	994417340	4060	4060	4060	4060	0
177	20240425	182400	994417340	4060	4060	4060	4060	0
178	20240425	182300	994417340	4060	4060	4060	4060	0
179	20240425	182200	994417340	4060	4060	4060	4060	0
180	20240425	182100	994417340	4060	4060	4060	4060	0
181	20240425	182000	994417340	4060	4060	4060	4060	0
182	20240425	181900	994417340	4060	4060	4060	4060	8052
183	20240425	181800	994417340	4060	4060	4060	4060	0
184	20240425	181700	994417340	4060	4060	4060	4060	0
185	20240425	181600	994417340	4060	4060	4060	4060	0
186	20240425	181500	994417340	4060	4060	4060	4060	0
187	20240425	181400	994417340	4060	4060	4060	4060	0
188	20240425	181300	994417340	4060	4060	4060	4060	0
189	20240425	181200	994417340	4060	4060	4060	4060	0
190	20240425	181100	994417340	4060	4060	4060	4060	0
191	20240425	181000	994417340	4060	4060	4060	4060	0
192	20240425	180900	994417340	4060	4060	4060	4060	0
193	20240425	180800	994417340	4060	4060	4060	4060	0
194	20240425	180700	994417340	4060	4060	4060	4060	0
195	20240425	180600	994417340	4060	4060	4060	4060	0
196	20240425	180500	994417340	4060	4060	4060	4060	0
197	20240425	180400	994417340	4060	4060	4060	4060	0
198	20240425	180300	994417340	4060	4060	4060	4060	0
199	20240425	180200	994417340	4060	4060	4060	4060	0
200	20240425	180100	994417340	4060	4060	4060	4060	0
201	20240425	180000	994417340	4060	4060	4060	4060	0
202	20240425	175900	994417340	4060	4060	4060	4060	0
203	20240425	175800	994417340	4060	4060	4060	4060	0
204	20240425	175700	994417340	4060	4060	4060	4060	0
205	20240425	175600	994417340	4060	4060	4060	4060	0
206	20240425	175500	994417340	4060	4060	4060	4060	0
207	20240425	175400	994417340	4060	4060	4060	4060	0
208	20240425	175300	994417340	4060	4060	4060	4060	0
209	20240425	175200	994417340	4060	4060	4060	4060	0
210	20240425	175100	994417340	4060	4060	4060	4060	0
211	20240425	175000	994417340	4060	4060	4060	4060	0
212	20240425	174900	994417340	4060	4060	4060	4060	8052
213	20240425	174800	994417340	4060	4060	4060	4060	0
214	20240425	174700	994417340	4060	4060	4060	4060	0
215	20240425	174600	994417340	4060	4060	4060	4060	0
216	20240425	174500	994417340	4060	4060	4060	4060	0
217	20240425	174400	994417340	4060	4060	4060	4060	0
218	20240425	174300	994417340	4060	4060	4060	4060	0
219	20240425	174200	994417340	4060	4060	4060	4060	0
220	20240425	174100	994417340	4060	4060	4060	4060	0
221	20240425	174000	994417340	4060	4060	4060	4060	0
222	20240425	173900	994417340	4060	4060	4060	4060	0
223	20240425	173800	994417340	4060	4060	4060	4060	0
224	20240425	173700	994417340	4060	4060	4060	4060	0
225	20240425	173600	994417340	4060	4060	4060	4060	0
226	20240425	173500	994417340	4060	4060	4060	4060	0
227	20240425	173400	994417340	4060	4060	4060	4060	0
228	20240425	173300	994417340	4060	4060	4060	4060	0
229	20240425	173200	994417340	4060	4060	4060	4060	0
230	20240425	173100	994417340	4060	4060	4060	4060	0
231	20240425	173000	994417340	4060	4060	4060	4060	0
232	20240425	172900	994417340	4060	4060	4060	4060	0
233	20240425	172800	994417340	4060	4060	4060	4060	0
234	20240425	172700	994417340	4060	4060	4060	4060	0
235	20240425	172600	994417340	4060	4060	4060	4060	0
236	20240425	172500	994417340	4060	4060	4060	4060	0
237	20240425	172400	994417340	4060	4060	4060	4060	0
238	20240425	172300	994417340	4060	4060	4060	4060	0
239	20240425	172200	994417340	4060	4060	4060	4060	0
240	20240425	172100	994417340	4060	4060	4060	4060	0
241	20240425	172000	994417340	4060	4060	4060	4060	0
242	20240425	171900	994417340	4060	4060	4060	4060	8052
243	20240425	171800	994417340	4060	4060	4060	4060	0
244	20240425	171700	994417340	4060	4060	4060	4060	0
245	20240425	171600	994417340	4060	4060	4060	4060	0
246	20240425	171500	994417340	4060	4060	4060	4060	0
247	20240425	171400	994417340	4060	4060	4060	4060	0
248	20240425	171300	994417340	4060	4060	4060	4060	0
249	20240425	171200	994417340	4060	4060	4060	4060	0
250	20240425	171100	994417340	4060	4060	4060	4060	0
251	20240425	171000	994417340	4060	4060	4060	4060	0
252	20240425	170900	994417340	4060	4060	4060	4060	0
253	20240425	170800	994417340	4060	4060	4060	4060	0
254	20240425	170700	994417340	4060	4060	4060	4060	0
255	20240425	170600	994417340	4060	4060	4060	4060	0
256	20240425	170500	994417340	4060	4060	4060	4060	0
257	20240425	170400	994417340	4060	4060	4060	4060	0
258	20240425	170300	994417340	4060	4060	4060	4060	0
259	20240425	170200	994417340	4060	4060	4060	4060	0
260	20240425	170100	994417340	4060	4060	4060	4060	0
261	20240425	170000	994417340	4060	4060	4060	4060	0
262	20240425	165900	994417340	4060	4060	4060	4060	0
263	20240425	165800	994417340	4060	4060	4060	4060	0
264	20240425	165700	994417340	4060	4060	4060	4060	0
265	20240425	165600	994417340	4060	4060	4060	4060	0
266	20240425	165500	994417340	4060	4060	4060	4060	0
267	20240425	165400	994417340	4060	4060	4060	4060	0
268	20240425	165300	994417340	4060	4060	4060	4060	0
269	20240425	165200	994417340	4060	4060	4060	4060	0
270	20240425	165100	994417340	4060	4060	4060	4060	0
271	20240425	165000	994417340	4060	4060	4060	4060	0
272	20240425	164900	994417340	4060	4060	4060	4060	8052
273	20240425	164800	994417340	4060	4060	4060	4060	0
274	20240425	164700	994417340	4060	4060	4060	4060	0
275	20240425	164600	994417340	4060	4060	4060	4060	0
276	20240425	164500	994417340	4060	4060	4060	4060	0
277	20240425	164400	994417340	4060	4060	4060	4060	0
278	20240425	164300	994417340	4060	4060	4060	4060	0
279	20240425	164200	994417340	4060	4060	4060	4060	0
280	20240425	164100	994417340	4060	4060	4060	4060	0
281	20240425	164000	994417340	4060	4060	4060	4060	0
282	20240425	163900	994417340	4060	4060	4060	4060	0
283	20240425	163800	994417340	4060	4060	4060	4060	0
284	20240425	163700	994417340	4060	4060	4060	4060	0
285	20240425	163600	994417340	4060	4060	4060	4060	0
286	20240425	163500	994417340	4060	4060	4060	4060	0
287	20240425	163400	994417340	4060	4060	4060	4060	0
288	20240425	163300	994417340	4060	4060	4060	4060	0
289	20240425	163200	994417340	4060	4060	4060	4060	0
290	20240425	163100	994417340	4060	4060	4060	4060	0
291	20240425	163000	994417340	4060	4060	4060	4060	0
292	20240425	162900	994417340	4060	4060	4060	4060	0
293	20240425	162800	994417340	4060	4060	4060	4060	0
294	20240425	162700	994417340	4060	4060	4060	4060	0
295	20240425	162600	994417340	4060	4060	4060	4060	0
296	20240425	162500	994417340	4060	4060	4060	4060	0
297	20240425	162400	994417340	4060	4060	4060	4060	0
298	20240425	162300	994417340	4060	4060	4060	4060	0
299	20240425	162200	994417340	4060	4060	4060	4060	0
300	20240425	162100	994417340	4060	4060	4060	4060	0
301	20240425	162000	994417340	4060	4060	4060	4060	0
302	20240425	161900	994417340	4060	4060	4060	4060	8052
303	20240425	161800	994417340	4060	4060	4060	4060	0
304	20240425	161700	994417340	4060	4060	4060	4060	0
305	20240425	161600	994417340	4060	4060	4060	4060	0
306	20240425	161500	994417340	4060	4060	4060	4060	0
307	20240425	161400	994417340	4060	4060	4060	4060	0
308	20240425	161300	994417340	4060	4060	4060	4060	0
309	20240425	161200	994417340	4060	4060	4060	4060	0
310	20240425	161100	994417340	4060	4060	4060	4060	0
311	20240425	161000	994417340	4060	4060	4060	4060	0
312	20240425	160900	994417340	4060	4060	4060	4060	0
313	20240425	160800	994417340	4060	4060	4060	4060	0
314	20240425	160700	994417340	4060	4060	4060	4060	0
315	20240425	160600	994417340	4060	4060	4060	4060	0
316	20240425	160500	994417340	4060	4060	4060	4060	0
317	20240425	160400	994417340	4060	4060	4060	4060	0
318	20240425	160300	994417340	4060	4060	4060	4060	0
319	20240425	160200	994417340	4060	4060	4060	4060	0
320	20240425	160100	994417340	4060	4060	4060	4060	0
321	20240425	160000	994417340	4060	4060	4060	4060	0
322	20240425	155900	994417340	4060	4060	4060	4060	0
323	20240425	155800	994417340	4060	4060	4060	4060	0
324	20240425	155700	994417340	4060	4060	4060	4060	0
325	20240425	155600	994417340	4060	4060	4060	4060	0
326	20240425	155500	994417340	4060	4060	4060	4060	0
327	20240425	155400	994417340	4060	4060	4060	4060	0
328	20240425	155300	994417340	4060	4060	4060	4060	0
329	20240425	155200	994417340	4060	4060	4060	4060	0
330	20240425	155100	994417340	4060	4060	4060	4060	0
331	20240425	155000	994417340	4060	4060	4060	4060	0
332	20240425	154900	994417340	4060	4060	4060	4060	8052
333	20240425	154800	994417340	4060	4060	4060	4060	0
334	20240425	154700	994417340	4060	4060	4060	4060	0
335	20240425	154600	994417340	4060	4060	4060	4060	0
336	20240425	154500	994417340	4060	4060	4060	4060	0
337	20240425	154400	994417340	4060	4060	4060	4060	0
338	20240425	154300	994417340	4060	4060	4060	4060	0
339	20240425	154200	994417340	4060	4060	4060	4060	0
340	20240425	154100	994417340	4060	4060	4060	4060	0
341	20240425	154000	994417340	4060	4060	4060	4060	0
342	20240425	153900	994417340	4060	4060	4060	4060	0
343	20240425	153800	994417340	4060	4060	4060	4060	0
344	20240425	153700	994417340	4060	4060	4060	4060	0
345	20240425	153600	994417340	4060	4060	4060	4060	0
346	20240425	153500	994417340	4060	4060	4060	4060	0
347	20240425	153400	994417340	4060	4060	4060	4060	0
348	20240425	153300	994417340	4060	4060	4060	4060	0
349	20240425	153200	994417340	4060	4060	4060	4060	0
350	20240425	153100	994417340	4060	4060	4060	4060	0
351	20240425	153000	994417340	4060	4060	4060	4060	8052
352	20240425	152900	961726220	4050	4050	4050	4050	0
353	20240425	152800	961726220	4050	4050	4050	4050	0
354	20240425	152700	961726220	4050	4050	4050	4050	0
355	20240425	152600	961726220	4050	4050	4050	4050	0
356	20240425	152500	961726220	4050	4050	4050	4050	0
357	20240425	152400	961726220	4050	4050	4050	4050	0
358	20240425	152300	961726220	4050	4050	4050	4050	0
359	20240425	152200	961726220	4050	4050	4050	4050	0
360	20240425	152100	961726220	4050	4050	4050	4050	0
361	20240425	152000	961726220	4050	4050	4050	4050	0
362	20240425	151900	961726220	4050	4050	4050	4050	6
363	20240425	151800	961701920	4045	4050	4050	4045	11
364	20240425	151700	961657375	4050	4050	4050	4050	300
365	20240425	151600	960442375	4050	4050	4050	4040	10972
366	20240425	151500	916057270	4050	4050	4050	4050	2
367	20240425	151400	916049170	4050	4050	4050	4050	5
368	20240425	151300	916028920	4050	4050	4050	4050	51
369	20240425	151200	915822370	4050	4050	4050	4050	10
370	20240425	151100	915781870	4050	4050	4050	4050	0
371	20240425	151000	915781870	4050	4050	4050	4050	4
372	20240425	150900	915765670	4050	4050	4050	4050	157
373	20240425	150800	915129820	4055	4050	4055	4050	2256
374	20240425	150700	905993015	4055	4055	4055	4050	1537
375	20240425	150600	899768150	4050	4050	4050	4050	255
376	20240425	150500	898735400	4050	4050	4050	4050	511
377	20240425	150400	896665850	4050	4050	4050	4050	256
378	20240425	150300	895629050	4050	4050	4050	4050	255
379	20240425	150200	894596300	4050	4050	4050	4050	450
380	20240425	150100	892773800	4050	4050	4050	4050	255
381	20240425	150000	891741050	4050	4050	4050	4050	503
382	20240425	145900	889703900	4050	4050	4050	4050	12
383	20240425	145800	889655300	4050	4050	4050	4050	610
384	20240425	145700	887184800	4050	4050	4050	4050	149
385	20240425	145600	886581350	4050	4050	4050	4050	775
386	20240425	145500	883442600	4055	4050	4055	4050	5988
387	20240425	145400	859190730	4050	4050	4050	4050	500
388	20240425	145300	857165730	4050	4050	4050	4050	0
389	20240425	145200	857165730	4050	4050	4050	4050	0
390	20240425	145100	857165730	4050	4050	4050	4050	20
391	20240425	145000	857084730	4050	4050	4050	4045	2364
392	20240425	144900	847511530	4050	4050	4050	4050	12
393	20240425	144800	847462930	4050	4050	4050	4050	0
394	20240425	144700	847462930	4050	4050	4050	4045	190
395	20240425	144600	846694225	4045	4045	4045	4045	0
396	20240425	144500	846694225	4045	4045	4045	4045	0
397	20240425	144400	846694225	4045	4045	4045	4045	1
398	20240425	144300	846690180	4050	4050	4050	4050	0
399	20240425	144200	846690180	4050	4050	4050	4050	1
400	20240425	144100	846686130	4050	4050	4050	4050	258
401	20240425	144000	845641230	4050	4050	4050	4050	305
402	20240425	143900	844405980	4050	4050	4050	4050	1446
403	20240425	143800	838549680	4050	4050	4050	4045	10419
404	20240425	143700	796403390	4050	4050	4050	4050	256
405	20240425	143600	795366590	4050	4050	4050	4050	255
406	20240425	143500	794333840	4050	4050	4050	4050	256
407	20240425	143400	793297040	4050	4050	4050	4050	255
408	20240425	143300	792264290	4050	4055	4055	4050	6357
409	20240425	143200	766518430	4050	4050	4055	4050	521
410	20240425	143100	764408330	4050	4050	4050	4050	255
411	20240425	143000	763375580	4050	4050	4050	4050	256
412	20240425	142900	762338780	4050	4055	4055	4050	325
413	20240425	142800	761022180	4055	4050	4055	4050	266
414	20240425	142700	759944830	4055	4050	4055	4050	305
415	20240425	142600	758709330	4055	4050	4055	4050	266
416	20240425	142500	757631980	4050	4050	4050	4050	255
417	20240425	142400	756599230	4050	4055	4055	4050	10374
418	20240425	142300	714584525	4055	4055	4055	4055	208
419	20240425	142200	713741085	4050	4050	4050	4050	0
420	20240425	142100	713741085	4050	4050	4050	4050	0
421	20240425	142000	713741085	4050	4050	4050	4050	600
422	20240425	141900	711311085	4055	4055	4055	4055	2809
423	20240425	141800	699920590	4055	4055	4055	4055	507
424	20240425	141700	697864705	4055	4055	4055	4055	5
425	20240425	141600	697844430	4055	4055	4055	4055	229
426	20240425	141500	696915835	4055	4055	4055	4055	39
427	20240425	141400	696757690	4055	4055	4055	4055	20
428	20240425	141300	696676590	4055	4055	4055	4055	1000
429	20240425	141200	692621590	4055	4055	4055	4055	96
430	20240425	141100	692232310	4055	4055	4055	4055	4000
431	20240425	141000	676012310	4055	4055	4055	4055	4
432	20240425	140900	675996090	4055	4055	4055	4055	0
433	20240425	140800	675996090	4055	4055	4055	4055	3
434	20240425	140700	675983925	4055	4055	4055	4055	32
435	20240425	140600	675854165	4050	4055	4055	4050	202
436	20240425	140500	675036055	4055	4055	4055	4055	0
437	20240425	140400	675036055	4055	4055	4055	4055	1
438	20240425	140300	675032000	4055	4055	4055	4055	0
439	20240425	140200	675032000	4055	4055	4055	4055	3
440	20240425	140100	675019835	4050	4050	4050	4050	2572
441	20240425	140000	664603235	4055	4055	4055	4055	0
442	20240425	135900	664603235	4055	4055	4055	4055	7
443	20240425	135800	664574850	4055	4055	4055	4055	90
444	20240425	135700	664209900	4055	4055	4055	4055	107
445	20240425	135600	663776015	4050	4050	4050	4050	0
446	20240425	135500	663776015	4050	4055	4055	4050	1013
447	20240425	135400	659673300	4055	4055	4055	4055	0
448	20240425	135300	659673300	4055	4055	4055	4055	11
449	20240425	135200	659628695	4050	4055	4055	4050	59
450	20240425	135100	659389700	4055	4055	4055	4055	3
451	20240425	135000	659377535	4055	4055	4055	4055	27
452	20240425	134900	659268050	4055	4055	4055	4055	0
453	20240425	134800	659268050	4055	4055	4055	4055	0
454	20240425	134700	659268050	4055	4055	4055	4055	62
455	20240425	134600	659016640	4055	4055	4055	4055	1
456	20240425	134500	659012585	4055	4055	4055	4050	8
457	20240425	134400	658980150	4055	4055	4055	4055	4
458	20240425	134300	658963930	4055	4055	4055	4055	2
459	20240425	134200	658955820	4055	4055	4055	4055	3
460	20240425	134100	658943655	4055	4055	4055	4055	77
461	20240425	134000	658631420	4055	4055	4055	4055	0
462	20240425	133900	658631420	4055	4055	4055	4055	2
463	20240425	133800	658623310	4050	4050	4050	4050	10
464	20240425	133700	658582810	4055	4055	4055	4055	22
465	20240425	133600	658493600	4055	4055	4055	4055	12
466	20240425	133500	658444940	4055	4055	4055	4055	4
467	20240425	133400	658428720	4055	4055	4055	4055	0
468	20240425	133300	658428720	4055	4055	4055	4055	30
469	20240425	133200	658307070	4055	4055	4055	4055	147
470	20240425	133100	657710985	4055	4055	4055	4055	13
471	20240425	133000	657658270	4055	4055	4055	4055	0
472	20240425	132900	657658270	4055	4055	4055	4055	2
473	20240425	132800	657650160	4055	4055	4055	4055	761
474	20240425	132700	654564305	4055	4055	4055	4055	2
475	20240425	132600	654556195	4055	4055	4055	4055	0
476	20240425	132500	654556195	4055	4055	4055	4055	1
477	20240425	132400	654552140	4055	4055	4055	4055	0
478	20240425	132300	654552140	4055	4055	4055	4055	0
479	20240425	132200	654552140	4055	4055	4055	4055	10
480	20240425	132100	654511590	4055	4055	4055	4055	3
481	20240425	132000	654499425	4055	4055	4055	4055	0
482	20240425	131900	654499425	4055	4055	4055	4055	16
483	20240425	131800	654434545	4055	4055	4055	4055	45
484	20240425	131700	654252070	4055	4055	4055	4055	0
485	20240425	131600	654252070	4055	4055	4055	4055	0
486	20240425	131500	654252070	4055	4055	4055	4055	21
487	20240425	131400	654166915	4055	4055	4055	4055	2
488	20240425	131300	654158805	4055	4055	4055	4055	0
489	20240425	131200	654158805	4055	4055	4055	4055	2463
490	20240425	131100	644171340	4055	4055	4055	4055	0
491	20240425	131000	644171340	4055	4050	4055	4050	3503
492	20240425	130900	629973950	4050	4050	4050	4050	0
493	20240425	130800	629973950	4050	4050	4050	4050	0
494	20240425	130700	629973950	4050	4050	4050	4050	4394
495	20240425	130600	612178250	4055	4055	4055	4055	2
496	20240425	130500	612170140	4055	4055	4055	4055	526
497	20240425	130400	610037210	4050	4050	4055	4050	221
498	20240425	130300	609142130	4055	4050	4055	4050	336
499	20240425	130200	607781285	4050	4050	4055	4050	481
500	20240425	130100	605833230	4055	4055	4055	4055	1503
501	20240425	130000	599738565	4055	4055	4055	4055	2
502	20240425	125900	599730455	4055	4055	4055	4055	0
503	20240425	125800	599730455	4055	4055	4055	4055	0
504	20240425	125700	599730455	4055	4055	4055	4055	16
505	20240425	125600	599665575	4055	4050	4055	4050	34
506	20240425	125500	599527870	4055	4050	4055	4050	144
507	20240425	125400	598944660	4050	4050	4050	4050	59
508	20240425	125300	598705710	4055	4055	4055	4055	0
509	20240425	125200	598705710	4055	4055	4055	4055	44
510	20240425	125100	598527290	4055	4055	4055	4055	2
511	20240425	125000	598519180	4050	4050	4050	4050	0
512	20240425	124900	598519180	4050	4050	4050	4050	0
513	20240425	124800	598519180	4050	4050	4050	4050	729
514	20240425	124700	595566730	4055	4055	4055	4055	3
515	20240425	124600	595554565	4055	4055	4055	4055	20
516	20240425	124500	595473465	4055	4055	4055	4055	1
517	20240425	124400	595469410	4055	4055	4055	4055	110
518	20240425	124300	595023360	4055	4055	4055	4055	0
519	20240425	124200	595023360	4055	4055	4055	4055	23
520	20240425	124100	594930095	4055	4055	4055	4055	1
521	20240425	124000	594926040	4055	4055	4055	4055	24
522	20240425	123900	594828720	4055	4055	4055	4055	42
523	20240425	123800	594658410	4055	4055	4055	4055	2
524	20240425	123700	594650300	4055	4055	4055	4055	119
525	20240425	123600	594167755	4055	4055	4055	4055	13
526	20240425	123500	594115040	4055	4055	4055	4055	12
527	20240425	123400	594066380	4055	4055	4055	4055	8
528	20240425	123300	594033940	4055	4055	4055	4050	108
529	20240425	123200	593596005	4055	4055	4055	4055	324
530	20240425	123100	592282185	4055	4055	4055	4055	6
531	20240425	123000	592257855	4055	4055	4055	4055	100
532	20240425	122900	591852355	4055	4055	4055	4055	0
533	20240425	122800	591852355	4055	4055	4055	4055	2
534	20240425	122700	591844245	4055	4055	4055	4055	113
535	20240425	122600	591386030	4055	4055	4055	4055	100
536	20240425	122500	590980530	4055	4055	4055	4055	112
537	20240425	122400	590526370	4050	4050	4050	4050	0
538	20240425	122300	590526370	4050	4050	4050	4050	11
539	20240425	122200	590481820	4055	4055	4055	4055	2
540	20240425	122100	590473710	4050	4055	4055	4050	160
541	20240425	122000	589825660	4055	4055	4055	4055	1
542	20240425	121900	589821605	4055	4055	4055	4055	24
543	20240425	121800	589724285	4055	4055	4055	4055	10
544	20240425	121700	589683735	4050	4055	4055	4050	508
545	20240425	121600	587623910	4055	4055	4055	4055	50
546	20240425	121500	587421160	4055	4055	4055	4055	1
547	20240425	121400	587417105	4055	4055	4055	4055	5
548	20240425	121300	587396830	4055	4055	4055	4055	0
549	20240425	121200	587396830	4055	4055	4055	4055	215
550	20240425	121100	586525005	4055	4055	4055	4055	1
551	20240425	121000	586520950	4055	4055	4055	4055	17
552	20240425	120900	586452015	4055	4055	4055	4055	0
553	20240425	120800	586452015	4055	4050	4055	4050	211
554	20240425	120700	585597410	4055	4055	4055	4055	37
555	20240425	120600	585447375	4055	4050	4055	4050	618
556	20240425	120500	582941485	4055	4055	4055	4055	0
557	20240425	120400	582941485	4055	4055	4055	4055	0
558	20240425	120300	582941485	4055	4055	4055	4055	132
559	20240425	120200	582406225	4055	4055	4055	4055	2
560	20240425	120100	582398115	4055	4055	4055	4055	0
561	20240425	120000	582398115	4055	4055	4055	4055	1
562	20240425	115900	582394060	4055	4055	4055	4055	0
563	20240425	115800	582394060	4055	4055	4055	4055	0
564	20240425	115700	582394060	4055	4055	4055	4055	1148
565	20240425	115600	577738920	4055	4055	4055	4055	512
566	20240425	115500	575662760	4050	4050	4050	4050	0
567	20240425	115400	575662760	4050	4060	4060	4050	6130
568	20240425	115300	550806080	4060	4060	4060	4060	50
569	20240425	115200	550603080	4060	4060	4060	4060	6
570	20240425	115100	550578720	4060	4060	4060	4060	0
571	20240425	115000	550578720	4060	4060	4060	4060	45
572	20240425	114900	550396020	4060	4060	4060	4060	0
573	20240425	114800	550396020	4060	4060	4060	4060	0
574	20240425	114700	550396020	4060	4060	4060	4060	0
575	20240425	114600	550396020	4060	4060	4060	4060	1
576	20240425	114500	550391960	4060	4060	4060	4060	19
577	20240425	114400	550314820	4060	4060	4060	4060	0
578	20240425	114300	550314820	4060	4060	4060	4060	25
579	20240425	114200	550213320	4060	4060	4060	4060	0
580	20240425	114100	550213320	4060	4060	4060	4060	311
581	20240425	114000	548950660	4060	4060	4060	4060	1
582	20240425	113900	548946600	4060	4060	4060	4060	2419
583	20240425	113800	539125460	4065	4060	4065	4060	4
584	20240425	113700	539109205	4055	4060	4065	4055	10619
585	20240425	113600	495999060	4065	4065	4065	4065	100
586	20240425	113500	495592560	4065	4065	4065	4065	14
587	20240425	113400	495535650	4065	4065	4065	4065	0
588	20240425	113300	495535650	4065	4065	4065	4065	498
589	20240425	113200	493511280	4065	4065	4065	4065	44
590	20240425	113100	493332420	4065	4065	4065	4065	2
591	20240425	113000	493324290	4065	4065	4065	4065	128
592	20240425	112900	492803970	4065	4065	4065	4060	177
593	20240425	112800	492084795	4065	4065	4065	4065	6302
594	20240425	112700	466467165	4065	4065	4065	4060	1235
595	20240425	112600	461447250	4065	4065	4065	4065	202
596	20240425	112500	460626120	4065	4065	4065	4065	53
597	20240425	112400	460410675	4065	4065	4065	4065	0
598	20240425	112300	460410675	4065	4065	4065	4065	22
599	20240425	112200	460321245	4065	4065	4065	4065	525
600	20240425	112100	458187120	4065	4065	4065	4065	0
601	20240425	112000	458187120	4065	4065	4065	4065	500
602	20240425	111900	456154620	4065	4065	4065	4065	2
603	20240425	111800	456146490	4065	4060	4065	4060	503
604	20240425	111700	454104295	4060	4060	4060	4060	0
605	20240425	111600	454104295	4060	4060	4060	4060	3000
606	20240425	111500	441924295	4060	4060	4060	4060	0
607	20240425	111400	441924295	4060	4065	4065	4060	623
608	20240425	111300	439394300	4060	4065	4065	4060	125
609	20240425	111200	438886790	4065	4060	4065	4060	17
610	20240425	111100	438817765	4065	4065	4065	4065	1
611	20240425	111000	438813700	4065	4065	4065	4060	180
612	20240425	110900	438082750	4065	4065	4065	4065	275
613	20240425	110800	436964875	4065	4065	4065	4065	0
614	20240425	110700	436964875	4065	4065	4065	4065	0
615	20240425	110600	436964875	4065	4070	4070	4065	573
616	20240425	110500	434633840	4070	4070	4070	4070	5
617	20240425	110400	434613490	4065	4065	4065	4065	103
618	20240425	110300	434194795	4065	4065	4065	4065	0
619	20240425	110200	434194795	4065	4065	4065	4065	47
620	20240425	110100	434003740	4065	4065	4065	4065	0
621	20240425	110000	434003740	4065	4065	4065	4065	0
622	20240425	105900	434003740	4065	4065	4065	4065	24
623	20240425	105800	433906180	4065	4065	4065	4065	0
624	20240425	105700	433906180	4065	4065	4065	4065	5000
625	20240425	105600	413581180	4070	4070	4070	4070	6
626	20240425	105500	413556760	4070	4070	4070	4070	184
627	20240425	105400	412807880	4070	4070	4070	4070	458
628	20240425	105300	410943820	4065	4065	4065	4065	5028
629	20240425	105200	390505000	4065	4065	4065	4065	0
630	20240425	105100	390505000	4065	4065	4065	4065	0
631	20240425	105000	390505000	4065	4065	4065	4065	0
632	20240425	104900	390505000	4065	4070	4070	4065	3
633	20240425	104800	390492800	4065	4065	4065	4065	24
634	20240425	104700	390395240	4070	4070	4070	4070	100
635	20240425	104600	389988240	4070	4070	4070	4070	55
636	20240425	104500	389764390	4070	4065	4070	4065	110
637	20240425	104400	389317190	4070	4065	4070	4065	125
638	20240425	104300	388808815	4065	4065	4065	4065	500
639	20240425	104200	386776315	4060	4060	4070	4060	18339
640	20240425	104100	312287820	4060	4060	4060	4060	12
641	20240425	104000	312239100	4060	4060	4060	4060	4
642	20240425	103900	312222860	4060	4060	4060	4060	8
643	20240425	103800	312190380	4060	4060	4060	4060	2010
644	20240425	103700	304029780	4060	4060	4060	4060	1
645	20240425	103600	304025720	4055	4055	4055	4055	6391
646	20240425	103500	278110215	4045	4045	4045	4045	63
647	20240425	103400	277855380	4040	4055	4055	4040	5695
648	20240425	103300	254803550	4055	4055	4055	4055	2017
649	20240425	103200	246624615	4050	4050	4050	4050	1
650	20240425	103100	246620565	4055	4050	4055	4050	246
651	20240425	103000	245624260	4050	4050	4050	4050	11
652	20240425	102900	245579710	4050	4050	4050	4050	1
653	20240425	102800	245575660	4055	4055	4055	4055	51
654	20240425	102700	245368855	4055	4055	4055	4055	0
655	20240425	102600	245368855	4055	4055	4055	4055	1500
656	20240425	102500	239286355	4055	4055	4055	4055	12
657	20240425	102400	239237695	4055	4050	4055	4045	5005
658	20240425	102300	218970495	4055	4055	4055	4055	0
659	20240425	102200	218970495	4055	4055	4055	4055	2
660	20240425	102100	218962385	4055	4055	4055	4055	6
661	20240425	102000	218938055	4055	4055	4055	4055	664
662	20240425	101900	216245535	4055	4055	4055	4055	3
663	20240425	101800	216233370	4055	4055	4055	4055	0
664	20240425	101700	216233370	4055	4050	4055	4050	35
665	20240425	101600	216091615	4050	4050	4050	4050	1489
666	20240425	101500	210061165	4055	4055	4055	4055	5
667	20240425	101400	210040890	4055	4055	4055	4055	0
668	20240425	101300	210040890	4055	4055	4055	4055	2
669	20240425	101200	210032780	4045	4050	4050	4045	5247
670	20240425	101100	188798015	4050	4050	4050	4050	0
671	20240425	101000	188798015	4050	4050	4050	4050	20
672	20240425	100900	188717015	4050	4050	4050	4050	2835
673	20240425	100800	177235265	4050	4055	4055	4050	5486
674	20240425	100700	155014945	4055	4055	4055	4055	0
675	20240425	100600	155014945	4055	4055	4055	4055	247
676	20240425	100500	154013360	4050	4055	4055	4050	811
677	20240425	100400	150728755	4055	4055	4055	4055	6
678	20240425	100300	150704425	4055	4055	4055	4055	299
679	20240425	100200	149491980	4055	4055	4055	4055	0
680	20240425	100100	149491980	4055	4055	4055	4055	50
681	20240425	100000	149289230	4055	4055	4055	4055	40
682	20240425	095900	149127030	4055	4055	4055	4055	1300
683	20240425	095800	143855530	4055	4055	4055	4055	0
684	20240425	095700	143855530	4055	4050	4055	4050	17
685	20240425	095600	143786670	4050	4050	4050	4050	627
686	20240425	095500	141247320	4055	4055	4055	4055	1
687	20240425	095400	141243265	4055	4055	4055	4055	50
688	20240425	095300	141040515	4050	4055	4055	4050	108
689	20240425	095200	140603075	4055	4055	4055	4055	2
690	20240425	095100	140594965	4055	4055	4055	4055	4
691	20240425	095000	140578745	4045	4050	4050	4045	5000
692	20240425	094900	120337380	4050	4050	4050	4050	0
693	20240425	094800	120337380	4050	4050	4050	4050	15
694	20240425	094700	120276630	4055	4055	4055	4050	25
695	20240425	094600	120175355	4055	4055	4055	4055	4
696	20240425	094500	120159135	4055	4055	4055	4055	140
697	20240425	094400	119591435	4055	4055	4055	4055	9
698	20240425	094300	119554940	4055	4055	4055	4055	43
699	20240425	094200	119380575	4055	4055	4055	4055	22
700	20240425	094100	119291365	4055	4055	4055	4055	25
701	20240425	094000	119189990	4055	4050	4055	4050	514
702	20240425	093900	117106975	4050	4050	4050	4050	727
703	20240425	093800	114162625	4050	4050	4050	4050	50
704	20240425	093700	113960125	4050	4050	4050	4050	21
705	20240425	093600	113875075	4050	4050	4050	4050	9
706	20240425	093500	113838625	4050	4050	4050	4050	110
707	20240425	093400	113393125	4050	4050	4050	4050	417
708	20240425	093300	111704275	4050	4050	4050	4050	142
709	20240425	093200	111129175	4050	4050	4050	4050	1
710	20240425	093100	111125125	4050	4050	4050	4050	1
711	20240425	093000	111121075	4050	4050	4050	4050	2043
712	20240425	092900	102846925	4050	4050	4050	4050	2
713	20240425	092800	102838825	4045	4050	4050	4045	6
714	20240425	092700	102814545	4050	4050	4050	4050	15
715	20240425	092600	102753795	4050	4050	4050	4050	107
716	20240425	092500	102320445	4050	4050	4050	4050	2849
717	20240425	092400	90781995	4050	4050	4050	4050	2
718	20240425	092300	90773895	4050	4050	4050	4050	1
719	20240425	092200	90769845	4050	4050	4050	4050	50
720	20240425	092100	90567345	4050	4045	4050	4040	5503
721	20240425	092000	68335210	4040	4045	4045	4040	2
722	20240425	091900	68327125	4040	4050	4050	4040	1705
723	20240425	091800	61438675	4050	4045	4050	4045	2214
724	20240425	091700	52482810	4050	4050	4050	4050	0
725	20240425	091600	52482810	4050	4050	4050	4050	0
726	20240425	091500	52482810	4050	4050	4050	4050	0
727	20240425	091400	52482810	4050	4050	4050	4050	1
728	20240425	091300	52478760	4050	4050	4050	4050	172
729	20240425	091200	51782160	4050	4050	4050	4050	501
730	20240425	091100	49753110	4050	4050	4050	4050	5
731	20240425	091000	49732860	4050	4050	4050	4050	34
732	20240425	090900	49595160	4050	4050	4050	4035	5002
733	20240425	090800	29389110	4045	4050	4050	4045	117
734	20240425	090700	28915820	4050	4050	4050	4050	834
735	20240425	090600	25538120	4040	4045	4045	4040	18
736	20240425	090500	25465360	4040	4050	4050	4040	3010
737	20240425	090400	13304550	4050	4045	4055	4040	1147
738	20240425	090300	8666255	4045	4055	4055	4045	137
739	20240425	090200	8111990	4050	4045	4050	4045	1033
740	20240425	090100	3931805	4045	4045	4045	4045	149
741	20240425	090000	3329100	4050	4050	4050	4050	822