KissMeData/303030/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	210800	504370173	1693	1693	1693	1693	1343
3	20240425	210700	504370173	1693	1693	1693	1693	0
4	20240425	210600	504370173	1693	1693	1693	1693	0
5	20240425	210500	504370173	1693	1693	1693	1693	0
6	20240425	210400	504370173	1693	1693	1693	1693	0
7	20240425	210300	504370173	1693	1693	1693	1693	0
8	20240425	210200	504370173	1693	1693	1693	1693	0
9	20240425	210100	504370173	1693	1693	1693	1693	0
10	20240425	210000	504370173	1693	1693	1693	1693	0
11	20240425	205900	504370173	1693	1693	1693	1693	0
12	20240425	205800	504370173	1693	1693	1693	1693	0
13	20240425	205700	504370173	1693	1693	1693	1693	0
14	20240425	205600	504370173	1693	1693	1693	1693	0
15	20240425	205500	504370173	1693	1693	1693	1693	0
16	20240425	205400	504370173	1693	1693	1693	1693	0
17	20240425	205300	504370173	1693	1693	1693	1693	0
18	20240425	205200	504370173	1693	1693	1693	1693	0
19	20240425	205100	504370173	1693	1693	1693	1693	0
20	20240425	205000	504370173	1693	1693	1693	1693	0
21	20240425	204900	504370173	1693	1693	1693	1693	0
22	20240425	204800	504370173	1693	1693	1693	1693	0
23	20240425	204700	504370173	1693	1693	1693	1693	0
24	20240425	204600	504370173	1693	1693	1693	1693	0
25	20240425	204500	504370173	1693	1693	1693	1693	0
26	20240425	204400	504370173	1693	1693	1693	1693	0
27	20240425	204300	504370173	1693	1693	1693	1693	0
28	20240425	204200	504370173	1693	1693	1693	1693	0
29	20240425	204100	504370173	1693	1693	1693	1693	0
30	20240425	204000	504370173	1693	1693	1693	1693	0
31	20240425	203900	504370173	1693	1693	1693	1693	0
32	20240425	203800	504370173	1693	1693	1693	1693	1343
33	20240425	203700	504370173	1693	1693	1693	1693	0
34	20240425	203600	504370173	1693	1693	1693	1693	0
35	20240425	203500	504370173	1693	1693	1693	1693	0
36	20240425	203400	504370173	1693	1693	1693	1693	0
37	20240425	203300	504370173	1693	1693	1693	1693	0
38	20240425	203200	504370173	1693	1693	1693	1693	0
39	20240425	203100	504370173	1693	1693	1693	1693	0
40	20240425	203000	504370173	1693	1693	1693	1693	0
41	20240425	202900	504370173	1693	1693	1693	1693	0
42	20240425	202800	504370173	1693	1693	1693	1693	0
43	20240425	202700	504370173	1693	1693	1693	1693	0
44	20240425	202600	504370173	1693	1693	1693	1693	0
45	20240425	202500	504370173	1693	1693	1693	1693	0
46	20240425	202400	504370173	1693	1693	1693	1693	0
47	20240425	202300	504370173	1693	1693	1693	1693	0
48	20240425	202200	504370173	1693	1693	1693	1693	0
49	20240425	202100	504370173	1693	1693	1693	1693	0
50	20240425	202000	504370173	1693	1693	1693	1693	0
51	20240425	201900	504370173	1693	1693	1693	1693	0
52	20240425	201800	504370173	1693	1693	1693	1693	0
53	20240425	201700	504370173	1693	1693	1693	1693	0
54	20240425	201600	504370173	1693	1693	1693	1693	0
55	20240425	201500	504370173	1693	1693	1693	1693	0
56	20240425	201400	504370173	1693	1693	1693	1693	0
57	20240425	201300	504370173	1693	1693	1693	1693	0
58	20240425	201200	504370173	1693	1693	1693	1693	0
59	20240425	201100	504370173	1693	1693	1693	1693	0
60	20240425	201000	504370173	1693	1693	1693	1693	0
61	20240425	200900	504370173	1693	1693	1693	1693	0
62	20240425	200800	504370173	1693	1693	1693	1693	1343
63	20240425	200700	504370173	1693	1693	1693	1693	0
64	20240425	200600	504370173	1693	1693	1693	1693	0
65	20240425	200500	504370173	1693	1693	1693	1693	0
66	20240425	200400	504370173	1693	1693	1693	1693	0
67	20240425	200300	504370173	1693	1693	1693	1693	0
68	20240425	200200	504370173	1693	1693	1693	1693	0
69	20240425	200100	504370173	1693	1693	1693	1693	0
70	20240425	200000	504370173	1693	1693	1693	1693	0
71	20240425	195900	504370173	1693	1693	1693	1693	0
72	20240425	195800	504370173	1693	1693	1693	1693	0
73	20240425	195700	504370173	1693	1693	1693	1693	0
74	20240425	195600	504370173	1693	1693	1693	1693	0
75	20240425	195500	504370173	1693	1693	1693	1693	0
76	20240425	195400	504370173	1693	1693	1693	1693	0
77	20240425	195300	504370173	1693	1693	1693	1693	0
78	20240425	195200	504370173	1693	1693	1693	1693	0
79	20240425	195100	504370173	1693	1693	1693	1693	0
80	20240425	195000	504370173	1693	1693	1693	1693	0
81	20240425	194900	504370173	1693	1693	1693	1693	0
82	20240425	194800	504370173	1693	1693	1693	1693	0
83	20240425	194700	504370173	1693	1693	1693	1693	0
84	20240425	194600	504370173	1693	1693	1693	1693	0
85	20240425	194500	504370173	1693	1693	1693	1693	0
86	20240425	194400	504370173	1693	1693	1693	1693	0
87	20240425	194300	504370173	1693	1693	1693	1693	0
88	20240425	194200	504370173	1693	1693	1693	1693	0
89	20240425	194100	504370173	1693	1693	1693	1693	0
90	20240425	194000	504370173	1693	1693	1693	1693	0
91	20240425	193900	504370173	1693	1693	1693	1693	0
92	20240425	193800	504370173	1693	1693	1693	1693	1343
93	20240425	193700	504370173	1693	1693	1693	1693	0
94	20240425	193600	504370173	1693	1693	1693	1693	0
95	20240425	193500	504370173	1693	1693	1693	1693	0
96	20240425	193400	504370173	1693	1693	1693	1693	0
97	20240425	193300	504370173	1693	1693	1693	1693	0
98	20240425	193200	504370173	1693	1693	1693	1693	0
99	20240425	193100	504370173	1693	1693	1693	1693	0
100	20240425	193000	504370173	1693	1693	1693	1693	0
101	20240425	192900	504370173	1693	1693	1693	1693	0
102	20240425	192800	504370173	1693	1693	1693	1693	0
103	20240425	192700	504370173	1693	1693	1693	1693	0
104	20240425	192600	504370173	1693	1693	1693	1693	0
105	20240425	192500	504370173	1693	1693	1693	1693	0
106	20240425	192400	504370173	1693	1693	1693	1693	0
107	20240425	192300	504370173	1693	1693	1693	1693	0
108	20240425	192200	504370173	1693	1693	1693	1693	0
109	20240425	192100	504370173	1693	1693	1693	1693	0
110	20240425	192000	504370173	1693	1693	1693	1693	0
111	20240425	191900	504370173	1693	1693	1693	1693	0
112	20240425	191800	504370173	1693	1693	1693	1693	0
113	20240425	191700	504370173	1693	1693	1693	1693	0
114	20240425	191600	504370173	1693	1693	1693	1693	0
115	20240425	191500	504370173	1693	1693	1693	1693	0
116	20240425	191400	504370173	1693	1693	1693	1693	0
117	20240425	191300	504370173	1693	1693	1693	1693	0
118	20240425	191200	504370173	1693	1693	1693	1693	0
119	20240425	191100	504370173	1693	1693	1693	1693	0
120	20240425	191000	504370173	1693	1693	1693	1693	0
121	20240425	190900	504370173	1693	1693	1693	1693	0
122	20240425	190800	504370173	1693	1693	1693	1693	1343
123	20240425	190700	504370173	1693	1693	1693	1693	0
124	20240425	190600	504370173	1693	1693	1693	1693	0
125	20240425	190500	504370173	1693	1693	1693	1693	0
126	20240425	190400	504370173	1693	1693	1693	1693	0
127	20240425	190300	504370173	1693	1693	1693	1693	0
128	20240425	190200	504370173	1693	1693	1693	1693	0
129	20240425	190100	504370173	1693	1693	1693	1693	0
130	20240425	190000	504370173	1693	1693	1693	1693	0
131	20240425	185900	504370173	1693	1693	1693	1693	0
132	20240425	185800	504370173	1693	1693	1693	1693	0
133	20240425	185700	504370173	1693	1693	1693	1693	0
134	20240425	185600	504370173	1693	1693	1693	1693	0
135	20240425	185500	504370173	1693	1693	1693	1693	0
136	20240425	185400	504370173	1693	1693	1693	1693	0
137	20240425	185300	504370173	1693	1693	1693	1693	0
138	20240425	185200	504370173	1693	1693	1693	1693	0
139	20240425	185100	504370173	1693	1693	1693	1693	0
140	20240425	185000	504370173	1693	1693	1693	1693	0
141	20240425	184900	504370173	1693	1693	1693	1693	0
142	20240425	184800	504370173	1693	1693	1693	1693	0
143	20240425	184700	504370173	1693	1693	1693	1693	0
144	20240425	184600	504370173	1693	1693	1693	1693	0
145	20240425	184500	504370173	1693	1693	1693	1693	0
146	20240425	184400	504370173	1693	1693	1693	1693	0
147	20240425	184300	504370173	1693	1693	1693	1693	0
148	20240425	184200	504370173	1693	1693	1693	1693	0
149	20240425	184100	504370173	1693	1693	1693	1693	0
150	20240425	184000	504370173	1693	1693	1693	1693	0
151	20240425	183900	504370173	1693	1693	1693	1693	0
152	20240425	183800	504370173	1693	1693	1693	1693	1343
153	20240425	183700	504370173	1693	1693	1693	1693	0
154	20240425	183600	504370173	1693	1693	1693	1693	0
155	20240425	183500	504370173	1693	1693	1693	1693	0
156	20240425	183400	504370173	1693	1693	1693	1693	0
157	20240425	183300	504370173	1693	1693	1693	1693	0
158	20240425	183200	504370173	1693	1693	1693	1693	0
159	20240425	183100	504370173	1693	1693	1693	1693	0
160	20240425	183000	504370173	1693	1693	1693	1693	0
161	20240425	182900	504370173	1693	1693	1693	1693	0
162	20240425	182800	504370173	1693	1693	1693	1693	0
163	20240425	182700	504370173	1693	1693	1693	1693	0
164	20240425	182600	504370173	1693	1693	1693	1693	0
165	20240425	182500	504370173	1693	1693	1693	1693	0
166	20240425	182400	504370173	1693	1693	1693	1693	0
167	20240425	182300	504370173	1693	1693	1693	1693	0
168	20240425	182200	504370173	1693	1693	1693	1693	0
169	20240425	182100	504370173	1693	1693	1693	1693	0
170	20240425	182000	504370173	1693	1693	1693	1693	0
171	20240425	181900	504370173	1693	1693	1693	1693	0
172	20240425	181800	504370173	1693	1693	1693	1693	0
173	20240425	181700	504370173	1693	1693	1693	1693	0
174	20240425	181600	504370173	1693	1693	1693	1693	0
175	20240425	181500	504370173	1693	1693	1693	1693	0
176	20240425	181400	504370173	1693	1693	1693	1693	0
177	20240425	181300	504370173	1693	1693	1693	1693	0
178	20240425	181200	504370173	1693	1693	1693	1693	0
179	20240425	181100	504370173	1693	1693	1693	1693	0
180	20240425	181000	504370173	1693	1693	1693	1693	0
181	20240425	180900	504370173	1693	1693	1693	1693	0
182	20240425	180800	504370173	1693	1693	1693	1693	1343
183	20240425	180700	504370173	1693	1693	1693	1693	0
184	20240425	180600	504370173	1693	1693	1693	1693	0
185	20240425	180500	504370173	1693	1693	1693	1693	0
186	20240425	180400	504370173	1693	1693	1693	1693	0
187	20240425	180300	504370173	1693	1693	1693	1693	0
188	20240425	180200	504370173	1693	1693	1693	1693	0
189	20240425	180100	504370173	1693	1693	1693	1693	0
190	20240425	180000	504370173	1693	1693	1693	1693	0
191	20240425	175900	504370173	1693	1693	1693	1693	0
192	20240425	175800	504370173	1693	1693	1693	1693	0
193	20240425	175700	504370173	1693	1693	1693	1693	0
194	20240425	175600	504370173	1693	1693	1693	1693	0
195	20240425	175500	504370173	1693	1693	1693	1693	0
196	20240425	175400	504370173	1693	1693	1693	1693	0
197	20240425	175300	504370173	1693	1693	1693	1693	0
198	20240425	175200	504370173	1693	1693	1693	1693	0
199	20240425	175100	504370173	1693	1693	1693	1693	0
200	20240425	175000	504370173	1693	1693	1693	1693	0
201	20240425	174900	504370173	1693	1693	1693	1693	0
202	20240425	174800	504370173	1693	1693	1693	1693	0
203	20240425	174700	504370173	1693	1693	1693	1693	0
204	20240425	174600	504370173	1693	1693	1693	1693	0
205	20240425	174500	504370173	1693	1693	1693	1693	0
206	20240425	174400	504370173	1693	1693	1693	1693	0
207	20240425	174300	504370173	1693	1693	1693	1693	0
208	20240425	174200	504370173	1693	1693	1693	1693	0
209	20240425	174100	504370173	1693	1693	1693	1693	0
210	20240425	174000	504370173	1693	1693	1693	1693	0
211	20240425	173900	504370173	1693	1693	1693	1693	0
212	20240425	173800	504370173	1693	1693	1693	1693	1343
213	20240425	173700	504370173	1693	1693	1693	1693	0
214	20240425	173600	504370173	1693	1693	1693	1693	0
215	20240425	173500	504370173	1693	1693	1693	1693	0
216	20240425	173400	504370173	1693	1693	1693	1693	0
217	20240425	173300	504370173	1693	1693	1693	1693	0
218	20240425	173200	504370173	1693	1693	1693	1693	0
219	20240425	173100	504370173	1693	1693	1693	1693	0
220	20240425	173000	504370173	1693	1693	1693	1693	0
221	20240425	172900	504370173	1693	1693	1693	1693	0
222	20240425	172800	504370173	1693	1693	1693	1693	0
223	20240425	172700	504370173	1693	1693	1693	1693	0
224	20240425	172600	504370173	1693	1693	1693	1693	0
225	20240425	172500	504370173	1693	1693	1693	1693	0
226	20240425	172400	504370173	1693	1693	1693	1693	0
227	20240425	172300	504370173	1693	1693	1693	1693	0
228	20240425	172200	504370173	1693	1693	1693	1693	0
229	20240425	172100	504370173	1693	1693	1693	1693	0
230	20240425	172000	504370173	1693	1693	1693	1693	0
231	20240425	171900	504370173	1693	1693	1693	1693	0
232	20240425	171800	504370173	1693	1693	1693	1693	0
233	20240425	171700	504370173	1693	1693	1693	1693	0
234	20240425	171600	504370173	1693	1693	1693	1693	0
235	20240425	171500	504370173	1693	1693	1693	1693	0
236	20240425	171400	504370173	1693	1693	1693	1693	0
237	20240425	171300	504370173	1693	1693	1693	1693	0
238	20240425	171200	504370173	1693	1693	1693	1693	0
239	20240425	171100	504370173	1693	1693	1693	1693	0
240	20240425	171000	504370173	1693	1693	1693	1693	0
241	20240425	170900	504370173	1693	1693	1693	1693	0
242	20240425	170800	504370173	1693	1693	1693	1693	1343
243	20240425	170700	504370173	1693	1693	1693	1693	0
244	20240425	170600	504370173	1693	1693	1693	1693	0
245	20240425	170500	504370173	1693	1693	1693	1693	0
246	20240425	170400	504370173	1693	1693	1693	1693	0
247	20240425	170300	504370173	1693	1693	1693	1693	0
248	20240425	170200	504370173	1693	1693	1693	1693	0
249	20240425	170100	504370173	1693	1693	1693	1693	0
250	20240425	170000	504370173	1693	1693	1693	1693	0
251	20240425	165900	504370173	1693	1693	1693	1693	0
252	20240425	165800	504370173	1693	1693	1693	1693	0
253	20240425	165700	504370173	1693	1693	1693	1693	0
254	20240425	165600	504370173	1693	1693	1693	1693	0
255	20240425	165500	504370173	1693	1693	1693	1693	0
256	20240425	165400	504370173	1693	1693	1693	1693	0
257	20240425	165300	504370173	1693	1693	1693	1693	0
258	20240425	165200	504370173	1693	1693	1693	1693	0
259	20240425	165100	504370173	1693	1693	1693	1693	0
260	20240425	165000	504370173	1693	1693	1693	1693	0
261	20240425	164900	504370173	1693	1693	1693	1693	0
262	20240425	164800	504370173	1693	1693	1693	1693	0
263	20240425	164700	504370173	1693	1693	1693	1693	0
264	20240425	164600	504370173	1693	1693	1693	1693	0
265	20240425	164500	504370173	1693	1693	1693	1693	0
266	20240425	164400	504370173	1693	1693	1693	1693	0
267	20240425	164300	504370173	1693	1693	1693	1693	0
268	20240425	164200	504370173	1693	1693	1693	1693	0
269	20240425	164100	504370173	1693	1693	1693	1693	0
270	20240425	164000	504370173	1693	1693	1693	1693	0
271	20240425	163900	504370173	1693	1693	1693	1693	0
272	20240425	163800	504370173	1693	1693	1693	1693	1343
273	20240425	163700	504370173	1693	1693	1693	1693	0
274	20240425	163600	504370173	1693	1693	1693	1693	0
275	20240425	163500	504370173	1693	1693	1693	1693	0
276	20240425	163400	504370173	1693	1693	1693	1693	0
277	20240425	163300	504370173	1693	1693	1693	1693	0
278	20240425	163200	504370173	1693	1693	1693	1693	0
279	20240425	163100	504370173	1693	1693	1693	1693	0
280	20240425	163000	504370173	1693	1693	1693	1693	0
281	20240425	162900	504370173	1693	1693	1693	1693	0
282	20240425	162800	504370173	1693	1693	1693	1693	0
283	20240425	162700	504370173	1693	1693	1693	1693	0
284	20240425	162600	504370173	1693	1693	1693	1693	0
285	20240425	162500	504370173	1693	1693	1693	1693	0
286	20240425	162400	504370173	1693	1693	1693	1693	0
287	20240425	162300	504370173	1693	1693	1693	1693	0
288	20240425	162200	504370173	1693	1693	1693	1693	0
289	20240425	162100	504370173	1693	1693	1693	1693	0
290	20240425	162000	504370173	1693	1693	1693	1693	0
291	20240425	161900	504370173	1693	1693	1693	1693	0
292	20240425	161800	504370173	1693	1693	1693	1693	0
293	20240425	161700	504370173	1693	1693	1693	1693	0
294	20240425	161600	504370173	1693	1693	1693	1693	0
295	20240425	161500	504370173	1693	1693	1693	1693	0
296	20240425	161400	504370173	1693	1693	1693	1693	0
297	20240425	161300	504370173	1693	1693	1693	1693	0
298	20240425	161200	504370173	1693	1693	1693	1693	0
299	20240425	161100	504370173	1693	1693	1693	1693	0
300	20240425	161000	504370173	1693	1693	1693	1693	0
301	20240425	160900	504370173	1693	1693	1693	1693	0
302	20240425	160800	504370173	1693	1693	1693	1693	1343
303	20240425	160700	504370173	1693	1693	1693	1693	0
304	20240425	160600	504370173	1693	1693	1693	1693	0
305	20240425	160500	504370173	1693	1693	1693	1693	0
306	20240425	160400	504370173	1693	1693	1693	1693	0
307	20240425	160300	504370173	1693	1693	1693	1693	0
308	20240425	160200	504370173	1693	1693	1693	1693	0
309	20240425	160100	504370173	1693	1693	1693	1693	0
310	20240425	160000	504370173	1693	1693	1693	1693	0
311	20240425	155900	504370173	1693	1693	1693	1693	0
312	20240425	155800	504370173	1693	1693	1693	1693	0
313	20240425	155700	504370173	1693	1693	1693	1693	0
314	20240425	155600	504370173	1693	1693	1693	1693	0
315	20240425	155500	504370173	1693	1693	1693	1693	0
316	20240425	155400	504370173	1693	1693	1693	1693	0
317	20240425	155300	504370173	1693	1693	1693	1693	0
318	20240425	155200	504370173	1693	1693	1693	1693	0
319	20240425	155100	504370173	1693	1693	1693	1693	0
320	20240425	155000	504370173	1693	1693	1693	1693	0
321	20240425	154900	504370173	1693	1693	1693	1693	0
322	20240425	154800	504370173	1693	1693	1693	1693	0
323	20240425	154700	504370173	1693	1693	1693	1693	0
324	20240425	154600	504370173	1693	1693	1693	1693	0
325	20240425	154500	504370173	1693	1693	1693	1693	0
326	20240425	154400	504370173	1693	1693	1693	1693	0
327	20240425	154300	504370173	1693	1693	1693	1693	0
328	20240425	154200	504370173	1693	1693	1693	1693	0
329	20240425	154100	504370173	1693	1693	1693	1693	0
330	20240425	154000	504370173	1693	1693	1693	1693	0
331	20240425	153900	504370173	1693	1693	1693	1693	0
332	20240425	153800	504370173	1693	1693	1693	1693	1343
333	20240425	153700	504370173	1693	1693	1693	1693	0
334	20240425	153600	504370173	1693	1693	1693	1693	0
335	20240425	153500	504370173	1693	1693	1693	1693	0
336	20240425	153400	504370173	1693	1693	1693	1693	0
337	20240425	153300	504370173	1693	1693	1693	1693	0
338	20240425	153200	504370173	1693	1693	1693	1693	0
339	20240425	153100	504370173	1693	1693	1693	1693	0
340	20240425	153000	504370173	1693	1693	1693	1693	1343
341	20240425	152900	502096474	1678	1678	1678	1678	0
342	20240425	152800	502096474	1678	1678	1678	1678	0
343	20240425	152700	502096474	1678	1678	1678	1678	0
344	20240425	152600	502096474	1678	1678	1678	1678	0
345	20240425	152500	502096474	1678	1678	1678	1678	0
346	20240425	152400	502096474	1678	1678	1678	1678	0
347	20240425	152300	502096474	1678	1678	1678	1678	0
348	20240425	152200	502096474	1678	1678	1678	1678	0
349	20240425	152100	502096474	1678	1678	1678	1678	0
350	20240425	152000	502096474	1678	1678	1678	1678	0
351	20240425	151900	502096474	1678	1677	1681	1677	2168
352	20240425	151800	498457163	1681	1681	1681	1681	0
353	20240425	151700	498457163	1681	1680	1681	1680	200
354	20240425	151600	498120964	1681	1681	1681	1681	0
355	20240425	151500	498120964	1681	1681	1681	1681	135
356	20240425	151400	497894029	1676	1676	1676	1676	81
357	20240425	151300	497758273	1676	1681	1681	1676	1118
358	20240425	151200	495884500	1681	1681	1681	1681	0
359	20240425	151100	495884500	1681	1682	1682	1681	7
360	20240425	151000	495872732	1676	1676	1676	1676	1
361	20240425	150900	495871056	1683	1683	1683	1683	0
362	20240425	150800	495871056	1683	1683	1683	1683	11
363	20240425	150700	495852543	1686	1686	1686	1686	0
364	20240425	150600	495852543	1686	1686	1686	1686	0
365	20240425	150500	495852543	1686	1686	1686	1686	0
366	20240425	150400	495852543	1686	1675	1686	1675	65
367	20240425	150300	495743624	1675	1678	1678	1675	3501
368	20240425	150200	489874949	1678	1678	1678	1677	1254
369	20240425	150100	487770738	1678	1678	1678	1678	0
370	20240425	150000	487770738	1678	1678	1678	1678	0
371	20240425	145900	487770738	1678	1678	1678	1678	230
372	20240425	145800	487384798	1678	1678	1678	1678	0
373	20240425	145700	487384798	1678	1678	1678	1678	0
374	20240425	145600	487384798	1678	1678	1678	1678	0
375	20240425	145500	487384798	1678	1678	1678	1678	300
376	20240425	145400	486881398	1688	1688	1688	1688	0
377	20240425	145300	486881398	1688	1688	1688	1688	60
378	20240425	145200	486780118	1675	1675	1675	1675	0
379	20240425	145100	486780118	1675	1675	1675	1675	0
380	20240425	145000	486780118	1675	1675	1675	1675	0
381	20240425	144900	486780118	1675	1675	1675	1675	0
382	20240425	144800	486780118	1675	1675	1675	1675	0
383	20240425	144700	486780118	1675	1675	1675	1675	0
384	20240425	144600	486780118	1675	1675	1675	1675	0
385	20240425	144500	486780118	1675	1677	1677	1675	1000
386	20240425	144400	485104403	1692	1692	1692	1692	0
387	20240425	144300	485104403	1692	1692	1692	1692	0
388	20240425	144200	485104403	1692	1690	1692	1690	4000
389	20240425	144100	478337123	1691	1691	1691	1691	0
390	20240425	144000	478337123	1691	1691	1691	1691	68
391	20240425	143900	478222135	1692	1692	1692	1692	0
392	20240425	143800	478222135	1692	1692	1692	1692	4372
393	20240425	143700	470824711	1673	1673	1673	1673	0
394	20240425	143600	470824711	1673	1693	1693	1673	1001
395	20240425	143500	469148466	1693	1693	1693	1693	0
396	20240425	143400	469148466	1693	1693	1693	1693	200
397	20240425	143300	468809866	1693	1693	1693	1693	0
398	20240425	143200	468809866	1693	1685	1693	1674	3700
399	20240425	143100	462562224	1693	1693	1693	1693	0
400	20240425	143000	462562224	1693	1693	1693	1693	700
401	20240425	142900	461377124	1693	1693	1693	1693	50
402	20240425	142800	461292474	1693	1685	1693	1685	3016
403	20240425	142700	456187617	1685	1685	1685	1685	10
404	20240425	142600	456170767	1683	1683	1683	1683	0
405	20240425	142500	456170767	1683	1683	1683	1683	1
406	20240425	142400	456169084	1683	1680	1683	1680	3901
407	20240425	142300	449612701	1678	1678	1678	1678	0
408	20240425	142200	449612701	1678	1678	1678	1678	0
409	20240425	142100	449612701	1678	1677	1678	1677	2801
410	20240425	142000	444913624	1678	1678	1678	1678	1
411	20240425	141900	444911946	1683	1683	1683	1683	0
412	20240425	141800	444911946	1683	1683	1683	1683	200
413	20240425	141700	444575346	1678	1678	1678	1678	2983
414	20240425	141600	439569872	1679	1679	1679	1679	1
415	20240425	141500	439568193	1678	1680	1680	1678	2129
416	20240425	141400	435991609	1681	1681	1681	1681	0
417	20240425	141300	435991609	1681	1681	1681	1681	0
418	20240425	141200	435991609	1681	1682	1682	1681	413
419	20240425	141100	435297355	1681	1681	1681	1681	0
420	20240425	141000	435297355	1681	1681	1681	1681	0
421	20240425	140900	435297355	1681	1681	1681	1681	100
422	20240425	140800	435129255	1682	1682	1682	1682	11
423	20240425	140700	435110753	1683	1683	1683	1683	0
424	20240425	140600	435110753	1683	1683	1683	1683	0
425	20240425	140500	435110753	1683	1683	1683	1683	2
426	20240425	140400	435107387	1684	1684	1684	1684	0
427	20240425	140300	435107387	1684	1684	1684	1684	0
428	20240425	140200	435107387	1684	1684	1684	1684	0
429	20240425	140100	435107387	1684	1684	1684	1684	1578
430	20240425	140000	432450035	1684	1684	1684	1684	0
431	20240425	135900	432450035	1684	1690	1690	1684	805
432	20240425	135800	431094385	1685	1686	1686	1685	203
433	20240425	135700	430752324	1690	1690	1690	1690	0
434	20240425	135600	430752324	1690	1690	1690	1690	0
435	20240425	135500	430752324	1690	1690	1690	1690	0
436	20240425	135400	430752324	1690	1690	1690	1690	0
437	20240425	135300	430752324	1690	1690	1690	1690	0
438	20240425	135200	430752324	1690	1690	1690	1690	0
439	20240425	135100	430752324	1690	1690	1690	1690	0
440	20240425	135000	430752324	1690	1690	1690	1690	0
441	20240425	134900	430752324	1690	1690	1692	1690	216
442	20240425	134800	430386884	1692	1692	1692	1692	0
443	20240425	134700	430386884	1692	1692	1692	1692	0
444	20240425	134600	430386884	1692	1692	1692	1692	0
445	20240425	134500	430386884	1692	1692	1692	1692	0
446	20240425	134400	430386884	1692	1692	1692	1692	0
447	20240425	134300	430386884	1692	1692	1692	1692	0
448	20240425	134200	430386884	1692	1692	1692	1692	0
449	20240425	134100	430386884	1692	1685	1692	1684	301
450	20240425	134000	429879946	1690	1690	1690	1690	0
451	20240425	133900	429879946	1690	1692	1692	1690	250
452	20240425	133800	429457246	1692	1692	1692	1692	0
453	20240425	133700	429457246	1692	1692	1692	1692	5
454	20240425	133600	429448786	1692	1692	1692	1692	0
455	20240425	133500	429448786	1692	1692	1692	1692	0
456	20240425	133400	429448786	1692	1692	1692	1692	0
457	20240425	133300	429448786	1692	1692	1692	1692	51
458	20240425	133200	429362494	1692	1692	1692	1692	2
459	20240425	133100	429359110	1692	1692	1692	1692	2
460	20240425	133000	429355726	1692	1692	1692	1692	1
461	20240425	132900	429354034	1692	1692	1692	1692	2
462	20240425	132800	429350650	1690	1690	1690	1690	24
463	20240425	132700	429310090	1692	1692	1692	1692	0
464	20240425	132600	429310090	1692	1692	1692	1692	0
465	20240425	132500	429310090	1692	1692	1692	1692	0
466	20240425	132400	429310090	1692	1692	1692	1692	0
467	20240425	132300	429310090	1692	1692	1692	1692	0
468	20240425	132200	429310090	1692	1692	1692	1692	0
469	20240425	132100	429310090	1692	1692	1692	1692	0
470	20240425	132000	429310090	1692	1692	1692	1692	6
471	20240425	131900	429299938	1687	1687	1687	1687	2648
472	20240425	131800	424832762	1687	1687	1688	1687	1000
473	20240425	131700	423145662	1687	1687	1687	1687	0
474	20240425	131600	423145662	1687	1694	1700	1687	7110
475	20240425	131500	411097800	1684	1685	1685	1684	5300
476	20240425	131400	402170313	1694	1694	1694	1694	0
477	20240425	131300	402170313	1694	1694	1694	1694	0
478	20240425	131200	402170313	1694	1694	1694	1694	673
479	20240425	131100	401030251	1694	1688	1694	1688	670
480	20240425	131000	399897029	1688	1688	1688	1688	0
481	20240425	130900	399897029	1688	1684	1688	1684	641
482	20240425	130800	398817577	1677	1677	1677	1677	0
483	20240425	130700	398817577	1677	1677	1677	1677	556
484	20240425	130600	397885165	1677	1679	1679	1677	339
485	20240425	130500	397316659	1684	1684	1684	1684	0
486	20240425	130400	397316659	1684	1684	1684	1684	11
487	20240425	130300	397298135	1684	1679	1684	1679	15
488	20240425	130200	397272925	1677	1677	1677	1677	0
489	20240425	130100	397272925	1677	1677	1677	1677	0
490	20240425	130000	397272925	1677	1677	1677	1677	0
491	20240425	125900	397272925	1677	1677	1677	1677	0
492	20240425	125800	397272925	1677	1677	1677	1677	0
493	20240425	125700	397272925	1677	1677	1677	1677	0
494	20240425	125600	397272925	1677	1677	1677	1677	0
495	20240425	125500	397272925	1677	1677	1677	1677	0
496	20240425	125400	397272925	1677	1677	1677	1677	0
497	20240425	125300	397272925	1677	1677	1677	1677	0
498	20240425	125200	397272925	1677	1677	1677	1677	393
499	20240425	125100	396613864	1677	1677	1677	1677	226
500	20240425	125000	396234862	1677	1677	1677	1677	0
501	20240425	124900	396234862	1677	1677	1677	1677	0
502	20240425	124800	396234862	1677	1679	1679	1677	3311
503	20240425	124700	390682064	1680	1680	1680	1680	0
504	20240425	124600	390682064	1680	1681	1681	1680	505
505	20240425	124500	389833659	1682	1682	1682	1682	0
506	20240425	124400	389833659	1682	1682	1682	1682	0
507	20240425	124300	389833659	1682	1682	1682	1682	0
508	20240425	124200	389833659	1682	1682	1682	1682	130
509	20240425	124100	389614999	1682	1682	1682	1682	2959
510	20240425	124000	384637961	1682	1682	1682	1682	0
511	20240425	123900	384637961	1682	1690	1690	1682	291
512	20240425	123800	384147866	1690	1690	1690	1690	0
513	20240425	123700	384147866	1690	1690	1690	1690	0
514	20240425	123600	384147866	1690	1690	1690	1690	0
515	20240425	123500	384147866	1690	1690	1690	1690	4
516	20240425	123400	384141106	1687	1691	1691	1687	2047
517	20240425	123300	380683760	1694	1694	1694	1694	0
518	20240425	123200	380683760	1694	1694	1694	1694	9
519	20240425	123100	380668514	1694	1694	1694	1694	1
520	20240425	123000	380666820	1694	1696	1696	1694	737
521	20240425	122900	379417614	1695	1696	1696	1695	20
522	20240425	122800	379383704	1697	1697	1697	1697	1
523	20240425	122700	379382007	1697	1697	1697	1697	0
524	20240425	122600	379382007	1697	1697	1697	1697	0
525	20240425	122500	379382007	1697	1697	1697	1697	1
526	20240425	122400	379380310	1690	1692	1692	1690	50
527	20240425	122300	379295807	1698	1698	1698	1698	0
528	20240425	122200	379295807	1698	1698	1698	1698	100
529	20240425	122100	379126007	1692	1692	1692	1692	300
530	20240425	122000	378618407	1699	1699	1699	1699	0
531	20240425	121900	378618407	1699	1698	1699	1698	25
532	20240425	121800	378575952	1698	1698	1698	1693	71
533	20240425	121700	378455404	1699	1695	1699	1694	1616
534	20240425	121600	375717093	1696	1697	1697	1696	153
535	20240425	121500	375457602	1698	1698	1698	1698	0
536	20240425	121400	375457602	1698	1698	1698	1698	0
537	20240425	121300	375457602	1698	1698	1698	1698	0
538	20240425	121200	375457602	1698	1699	1699	1698	15
539	20240425	121100	375432130	1700	1700	1700	1700	0
540	20240425	121000	375432130	1700	1700	1700	1700	0
541	20240425	120900	375432130	1700	1700	1700	1700	1
542	20240425	120800	375430430	1700	1700	1700	1700	0
543	20240425	120700	375430430	1700	1700	1700	1700	0
544	20240425	120600	375430430	1700	1703	1703	1700	3563
545	20240425	120500	369372101	1714	1714	1714	1714	1
546	20240425	120400	369370387	1714	1714	1714	1714	17
547	20240425	120300	369341249	1715	1715	1715	1715	0
548	20240425	120200	369341249	1715	1715	1715	1715	0
549	20240425	120100	369341249	1715	1715	1715	1715	0
550	20240425	120000	369341249	1715	1715	1715	1715	0
551	20240425	115900	369341249	1715	1715	1715	1715	0
552	20240425	115800	369341249	1715	1715	1715	1715	0
553	20240425	115700	369341249	1715	1715	1715	1715	0
554	20240425	115600	369341249	1715	1715	1715	1715	0
555	20240425	115500	369341249	1715	1715	1715	1715	0
556	20240425	115400	369341249	1715	1715	1715	1715	72
557	20240425	115300	369217769	1715	1707	1715	1702	3070
558	20240425	115200	363986856	1708	1708	1708	1708	0
559	20240425	115100	363986856	1708	1708	1708	1708	723
560	20240425	115000	362751972	1715	1715	1715	1715	79
561	20240425	114900	362616487	1716	1716	1716	1716	0
562	20240425	114800	362616487	1716	1716	1716	1716	0
563	20240425	114700	362616487	1716	1716	1716	1716	0
564	20240425	114600	362616487	1716	1716	1716	1716	0
565	20240425	114500	362616487	1716	1716	1716	1716	0
566	20240425	114400	362616487	1716	1716	1716	1716	0
567	20240425	114300	362616487	1716	1716	1716	1716	0
568	20240425	114200	362616487	1716	1716	1716	1716	10
569	20240425	114100	362599327	1716	1716	1716	1716	0
570	20240425	114000	362599327	1716	1716	1716	1716	0
571	20240425	113900	362599327	1716	1716	1716	1716	150
572	20240425	113800	362341927	1716	1716	1716	1716	10
573	20240425	113700	362324767	1718	1718	1718	1718	0
574	20240425	113600	362324767	1718	1718	1718	1718	0
575	20240425	113500	362324767	1718	1718	1718	1718	0
576	20240425	113400	362324767	1718	1726	1726	1718	1315
577	20240425	113300	360065581	1723	1726	1726	1723	228
578	20240425	113200	359672353	1727	1727	1727	1727	0
579	20240425	113100	359672353	1727	1727	1727	1727	0
580	20240425	113000	359672353	1727	1727	1727	1727	0
581	20240425	112900	359672353	1727	1727	1727	1727	0
582	20240425	112800	359672353	1727	1727	1727	1727	0
583	20240425	112700	359672353	1727	1720	1727	1720	38
584	20240425	112600	359606923	1727	1728	1728	1727	675
585	20240425	112500	358440679	1728	1728	1728	1728	0
586	20240425	112400	358440679	1728	1725	1728	1725	4814
587	20240425	112300	350130280	1714	1719	1719	1713	3272
588	20240425	112200	344519278	1715	1729	1729	1715	4815
589	20240425	112100	336259497	1729	1715	1733	1715	3277
590	20240425	112000	330603684	1715	1714	1715	1714	694
591	20240425	111900	329413485	1715	1719	1719	1715	406
592	20240425	111800	328717054	1704	1704	1704	1704	0
593	20240425	111700	328717054	1704	1704	1704	1704	0
594	20240425	111600	328717054	1704	1704	1704	1704	0
595	20240425	111500	328717054	1704	1704	1704	1704	0
596	20240425	111400	328717054	1704	1693	1704	1693	12616
597	20240425	111300	307274210	1693	1693	1693	1693	0
598	20240425	111200	307274210	1693	1693	1693	1693	200
599	20240425	111100	306935610	1693	1693	1693	1693	3
600	20240425	111000	306930531	1693	1691	1693	1691	2247
601	20240425	110900	303127268	1680	1677	1680	1677	3588
602	20240425	110800	297102787	1671	1671	1671	1671	4
603	20240425	110700	297096103	1671	1671	1671	1671	0
604	20240425	110600	297096103	1671	1671	1671	1671	0
605	20240425	110500	297096103	1671	1672	1672	1670	11015
606	20240425	110400	278690459	1672	1672	1672	1672	2202
607	20240425	110300	275008715	1672	1672	1672	1672	188
608	20240425	110200	274694379	1674	1674	1674	1674	0
609	20240425	110100	274694379	1674	1674	1674	1674	665
610	20240425	110000	273581169	1674	1674	1674	1674	285
611	20240425	105900	273104079	1674	1674	1674	1674	15
612	20240425	105800	273078969	1676	1676	1676	1676	121
613	20240425	105700	272876173	1676	1676	1676	1676	5
614	20240425	105600	272867793	1670	1670	1670	1670	0
615	20240425	105500	272867793	1670	1670	1670	1670	0
616	20240425	105400	272867793	1670	1670	1670	1670	0
617	20240425	105300	272867793	1670	1676	1676	1670	130
618	20240425	105200	272650153	1677	1677	1677	1677	200
619	20240425	105100	272314753	1677	1677	1677	1677	0
620	20240425	105000	272314753	1677	1677	1677	1677	100
621	20240425	104900	272147053	1677	1673	1677	1673	89
622	20240425	104800	271998152	1673	1673	1673	1673	0
623	20240425	104700	271998152	1673	1673	1673	1673	0
624	20240425	104600	271998152	1673	1673	1673	1673	1350
625	20240425	104500	269739602	1673	1673	1673	1673	310
626	20240425	104400	269220972	1673	1673	1673	1673	768
627	20240425	104300	267936108	1673	1673	1673	1673	33
628	20240425	104200	267880899	1673	1673	1673	1673	8
629	20240425	104100	267867515	1668	1668	1668	1668	0
630	20240425	104000	267867515	1668	1668	1668	1668	525
631	20240425	103900	266991815	1668	1668	1668	1666	11542
632	20240425	103800	247743893	1668	1668	1668	1668	0
633	20240425	103700	247743893	1668	1668	1668	1668	0
634	20240425	103600	247743893	1668	1668	1668	1668	3
635	20240425	103500	247738889	1668	1668	1668	1668	0
636	20240425	103400	247738889	1668	1671	1671	1668	60
637	20240425	103300	247638773	1671	1671	1671	1671	595
638	20240425	103200	246644528	1670	1670	1670	1670	0
639	20240425	103100	246644528	1670	1670	1670	1670	1
640	20240425	103000	246642858	1667	1672	1672	1667	615
641	20240425	102900	245616944	1672	1672	1672	1672	284
642	20240425	102800	245142096	1672	1672	1672	1672	10
643	20240425	102700	245125376	1672	1672	1672	1672	0
644	20240425	102600	245125376	1672	1668	1672	1668	42
645	20240425	102500	245055290	1672	1672	1672	1672	0
646	20240425	102400	245055290	1672	1672	1672	1672	0
647	20240425	102300	245055290	1672	1672	1672	1672	0
648	20240425	102200	245055290	1672	1672	1672	1672	0
649	20240425	102100	245055290	1672	1672	1672	1672	155
650	20240425	102000	244796130	1672	1672	1672	1672	0
651	20240425	101900	244796130	1672	1670	1672	1670	15
652	20240425	101800	244771070	1673	1673	1673	1673	5
653	20240425	101700	244762705	1665	1665	1665	1665	631
654	20240425	101600	243712090	1665	1665	1665	1665	601
655	20240425	101500	242711425	1664	1664	1664	1664	20
656	20240425	101400	242678145	1665	1665	1665	1665	30
657	20240425	101300	242628195	1665	1665	1665	1665	0
658	20240425	101200	242628195	1665	1665	1665	1664	416
659	20240425	101100	241935560	1665	1663	1665	1663	1596
660	20240425	101000	239280290	1663	1663	1663	1663	0
661	20240425	100900	239280290	1663	1661	1663	1661	276
662	20240425	100800	238821419	1659	1658	1659	1658	589
663	20240425	100700	237844721	1658	1661	1661	1658	3509
664	20240425	100600	232021134	1661	1662	1662	1661	90
665	20240425	100500	231871570	1663	1663	1663	1663	0
666	20240425	100400	231871570	1663	1664	1664	1663	3
667	20240425	100300	231866580	1664	1664	1664	1664	0
668	20240425	100200	231866580	1664	1664	1664	1664	3
669	20240425	100100	231861588	1664	1663	1664	1663	218
670	20240425	100000	231498970	1663	1663	1663	1663	1
671	20240425	095900	231497307	1664	1664	1664	1664	0
672	20240425	095800	231497307	1664	1662	1664	1662	6
673	20240425	095700	231487333	1664	1664	1664	1664	17
674	20240425	095600	231459045	1665	1665	1665	1665	28
675	20240425	095500	231412425	1665	1665	1665	1665	10
676	20240425	095400	231395775	1665	1665	1665	1665	19
677	20240425	095300	231364140	1665	1665	1665	1665	1
678	20240425	095200	231362475	1660	1658	1665	1658	6
679	20240425	095100	231352509	1665	1657	1665	1656	4502
680	20240425	095000	223874583	1657	1658	1658	1657	800
681	20240425	094900	222548862	1657	1657	1657	1657	0
682	20240425	094800	222548862	1657	1658	1658	1657	850
683	20240425	094700	221139791	1661	1661	1661	1661	1
684	20240425	094600	221138130	1664	1660	1664	1658	5594
685	20240425	094500	211862270	1664	1661	1664	1660	3361
686	20240425	094400	206272047	1661	1664	1664	1661	727
687	20240425	094300	205063524	1665	1665	1665	1665	10
688	20240425	094200	205046874	1665	1670	1670	1665	1771
689	20240425	094100	202097170	1670	1670	1670	1670	0
690	20240425	094000	202097170	1670	1670	1670	1670	600
691	20240425	093900	201095170	1674	1674	1674	1674	59
692	20240425	093800	200996404	1675	1671	1675	1671	1172
693	20240425	093700	199036992	1671	1671	1671	1671	10
694	20240425	093600	199020282	1666	1666	1666	1666	0
695	20240425	093500	199020282	1666	1666	1666	1666	0
696	20240425	093400	199020282	1666	1666	1666	1666	0
697	20240425	093300	199020282	1666	1666	1666	1666	482
698	20240425	093200	198217270	1666	1672	1678	1666	511
699	20240425	093100	197363161	1672	1669	1672	1669	2044
700	20240425	093000	193950993	1669	1669	1669	1669	12
701	20240425	092900	193930965	1660	1660	1660	1660	0
702	20240425	092800	193930965	1660	1660	1660	1660	1004
703	20240425	092700	192264325	1660	1660	1668	1660	437
704	20240425	092600	191538641	1660	1659	1660	1659	640
705	20240425	092500	190476741	1660	1660	1660	1660	0
706	20240425	092400	190476741	1660	1654	1660	1654	4943
707	20240425	092300	182293374	1654	1664	1664	1650	16746
708	20240425	092200	154555070	1665	1669	1669	1665	665
709	20240425	092100	153447241	1670	1674	1674	1670	303
710	20240425	092000	152940821	1672	1665	1672	1665	75
711	20240425	091900	152815911	1663	1663	1663	1663	0
712	20240425	091800	152815911	1663	1663	1663	1663	0
713	20240425	091700	152815911	1663	1672	1672	1663	10614
714	20240425	091600	135158657	1672	1672	1672	1666	4151
715	20240425	091500	128223923	1673	1675	1675	1673	4101
716	20240425	091400	121362550	1673	1673	1673	1673	0
717	20240425	091300	121362550	1673	1675	1675	1672	4674
718	20240425	091200	113545305	1671	1680	1680	1671	2000
719	20240425	091100	110191672	1695	1695	1695	1695	1
720	20240425	091000	110189977	1695	1679	1695	1679	229
721	20240425	090900	109805118	1695	1695	1695	1695	110
722	20240425	090800	109618668	1695	1695	1695	1689	620
723	20240425	090700	108568368	1696	1696	1696	1696	74
724	20240425	090600	108442864	1696	1698	1700	1661	1384
725	20240425	090500	106129913	1675	1673	1675	1673	4060
726	20240425	090400	99331533	1657	1657	1657	1657	231
727	20240425	090300	98948766	1650	1642	1650	1633	14678
728	20240425	090200	74825319	1637	1652	1675	1637	12360
729	20240425	090100	54449005	1675	1749	1749	1654	18862
730	20240425	090000	22517990	1754	1728	1799	1651	12094