KissMeData/361670/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	212200	69184575	4060	4060	4060	4060	531
3	20240425	212100	69184575	4060	4060	4060	4060	0
4	20240425	212000	69184575	4060	4060	4060	4060	0
5	20240425	211900	69184575	4060	4060	4060	4060	0
6	20240425	211800	69184575	4060	4060	4060	4060	0
7	20240425	211700	69184575	4060	4060	4060	4060	0
8	20240425	211600	69184575	4060	4060	4060	4060	0
9	20240425	211500	69184575	4060	4060	4060	4060	0
10	20240425	211400	69184575	4060	4060	4060	4060	0
11	20240425	211300	69184575	4060	4060	4060	4060	0
12	20240425	211200	69184575	4060	4060	4060	4060	0
13	20240425	211100	69184575	4060	4060	4060	4060	0
14	20240425	211000	69184575	4060	4060	4060	4060	0
15	20240425	210900	69184575	4060	4060	4060	4060	0
16	20240425	210800	69184575	4060	4060	4060	4060	0
17	20240425	210700	69184575	4060	4060	4060	4060	0
18	20240425	210600	69184575	4060	4060	4060	4060	0
19	20240425	210500	69184575	4060	4060	4060	4060	0
20	20240425	210400	69184575	4060	4060	4060	4060	0
21	20240425	210300	69184575	4060	4060	4060	4060	0
22	20240425	210200	69184575	4060	4060	4060	4060	0
23	20240425	210100	69184575	4060	4060	4060	4060	0
24	20240425	210000	69184575	4060	4060	4060	4060	0
25	20240425	205900	69184575	4060	4060	4060	4060	0
26	20240425	205800	69184575	4060	4060	4060	4060	0
27	20240425	205700	69184575	4060	4060	4060	4060	0
28	20240425	205600	69184575	4060	4060	4060	4060	0
29	20240425	205500	69184575	4060	4060	4060	4060	0
30	20240425	205400	69184575	4060	4060	4060	4060	0
31	20240425	205300	69184575	4060	4060	4060	4060	0
32	20240425	205200	69184575	4060	4060	4060	4060	531
33	20240425	205100	69184575	4060	4060	4060	4060	0
34	20240425	205000	69184575	4060	4060	4060	4060	0
35	20240425	204900	69184575	4060	4060	4060	4060	0
36	20240425	204800	69184575	4060	4060	4060	4060	0
37	20240425	204700	69184575	4060	4060	4060	4060	0
38	20240425	204600	69184575	4060	4060	4060	4060	0
39	20240425	204500	69184575	4060	4060	4060	4060	0
40	20240425	204400	69184575	4060	4060	4060	4060	0
41	20240425	204300	69184575	4060	4060	4060	4060	0
42	20240425	204200	69184575	4060	4060	4060	4060	0
43	20240425	204100	69184575	4060	4060	4060	4060	0
44	20240425	204000	69184575	4060	4060	4060	4060	0
45	20240425	203900	69184575	4060	4060	4060	4060	0
46	20240425	203800	69184575	4060	4060	4060	4060	0
47	20240425	203700	69184575	4060	4060	4060	4060	0
48	20240425	203600	69184575	4060	4060	4060	4060	0
49	20240425	203500	69184575	4060	4060	4060	4060	0
50	20240425	203400	69184575	4060	4060	4060	4060	0
51	20240425	203300	69184575	4060	4060	4060	4060	0
52	20240425	203200	69184575	4060	4060	4060	4060	0
53	20240425	203100	69184575	4060	4060	4060	4060	0
54	20240425	203000	69184575	4060	4060	4060	4060	0
55	20240425	202900	69184575	4060	4060	4060	4060	0
56	20240425	202800	69184575	4060	4060	4060	4060	0
57	20240425	202700	69184575	4060	4060	4060	4060	0
58	20240425	202600	69184575	4060	4060	4060	4060	0
59	20240425	202500	69184575	4060	4060	4060	4060	0
60	20240425	202400	69184575	4060	4060	4060	4060	0
61	20240425	202300	69184575	4060	4060	4060	4060	0
62	20240425	202200	69184575	4060	4060	4060	4060	531
63	20240425	202100	69184575	4060	4060	4060	4060	0
64	20240425	202000	69184575	4060	4060	4060	4060	0
65	20240425	201900	69184575	4060	4060	4060	4060	0
66	20240425	201800	69184575	4060	4060	4060	4060	0
67	20240425	201700	69184575	4060	4060	4060	4060	0
68	20240425	201600	69184575	4060	4060	4060	4060	0
69	20240425	201500	69184575	4060	4060	4060	4060	0
70	20240425	201400	69184575	4060	4060	4060	4060	0
71	20240425	201300	69184575	4060	4060	4060	4060	0
72	20240425	201200	69184575	4060	4060	4060	4060	0
73	20240425	201100	69184575	4060	4060	4060	4060	0
74	20240425	201000	69184575	4060	4060	4060	4060	0
75	20240425	200900	69184575	4060	4060	4060	4060	0
76	20240425	200800	69184575	4060	4060	4060	4060	0
77	20240425	200700	69184575	4060	4060	4060	4060	0
78	20240425	200600	69184575	4060	4060	4060	4060	0
79	20240425	200500	69184575	4060	4060	4060	4060	0
80	20240425	200400	69184575	4060	4060	4060	4060	0
81	20240425	200300	69184575	4060	4060	4060	4060	0
82	20240425	200200	69184575	4060	4060	4060	4060	0
83	20240425	200100	69184575	4060	4060	4060	4060	0
84	20240425	200000	69184575	4060	4060	4060	4060	0
85	20240425	195900	69184575	4060	4060	4060	4060	0
86	20240425	195800	69184575	4060	4060	4060	4060	0
87	20240425	195700	69184575	4060	4060	4060	4060	0
88	20240425	195600	69184575	4060	4060	4060	4060	0
89	20240425	195500	69184575	4060	4060	4060	4060	0
90	20240425	195400	69184575	4060	4060	4060	4060	0
91	20240425	195300	69184575	4060	4060	4060	4060	0
92	20240425	195200	69184575	4060	4060	4060	4060	531
93	20240425	195100	69184575	4060	4060	4060	4060	0
94	20240425	195000	69184575	4060	4060	4060	4060	0
95	20240425	194900	69184575	4060	4060	4060	4060	0
96	20240425	194800	69184575	4060	4060	4060	4060	0
97	20240425	194700	69184575	4060	4060	4060	4060	0
98	20240425	194600	69184575	4060	4060	4060	4060	0
99	20240425	194500	69184575	4060	4060	4060	4060	0
100	20240425	194400	69184575	4060	4060	4060	4060	0
101	20240425	194300	69184575	4060	4060	4060	4060	0
102	20240425	194200	69184575	4060	4060	4060	4060	0
103	20240425	194100	69184575	4060	4060	4060	4060	0
104	20240425	194000	69184575	4060	4060	4060	4060	0
105	20240425	193900	69184575	4060	4060	4060	4060	0
106	20240425	193800	69184575	4060	4060	4060	4060	0
107	20240425	193700	69184575	4060	4060	4060	4060	0
108	20240425	193600	69184575	4060	4060	4060	4060	0
109	20240425	193500	69184575	4060	4060	4060	4060	0
110	20240425	193400	69184575	4060	4060	4060	4060	0
111	20240425	193300	69184575	4060	4060	4060	4060	0
112	20240425	193200	69184575	4060	4060	4060	4060	0
113	20240425	193100	69184575	4060	4060	4060	4060	0
114	20240425	193000	69184575	4060	4060	4060	4060	0
115	20240425	192900	69184575	4060	4060	4060	4060	0
116	20240425	192800	69184575	4060	4060	4060	4060	0
117	20240425	192700	69184575	4060	4060	4060	4060	0
118	20240425	192600	69184575	4060	4060	4060	4060	0
119	20240425	192500	69184575	4060	4060	4060	4060	0
120	20240425	192400	69184575	4060	4060	4060	4060	0
121	20240425	192300	69184575	4060	4060	4060	4060	0
122	20240425	192200	69184575	4060	4060	4060	4060	531
123	20240425	192100	69184575	4060	4060	4060	4060	0
124	20240425	192000	69184575	4060	4060	4060	4060	0
125	20240425	191900	69184575	4060	4060	4060	4060	0
126	20240425	191800	69184575	4060	4060	4060	4060	0
127	20240425	191700	69184575	4060	4060	4060	4060	0
128	20240425	191600	69184575	4060	4060	4060	4060	0
129	20240425	191500	69184575	4060	4060	4060	4060	0
130	20240425	191400	69184575	4060	4060	4060	4060	0
131	20240425	191300	69184575	4060	4060	4060	4060	0
132	20240425	191200	69184575	4060	4060	4060	4060	0
133	20240425	191100	69184575	4060	4060	4060	4060	0
134	20240425	191000	69184575	4060	4060	4060	4060	0
135	20240425	190900	69184575	4060	4060	4060	4060	0
136	20240425	190800	69184575	4060	4060	4060	4060	0
137	20240425	190700	69184575	4060	4060	4060	4060	0
138	20240425	190600	69184575	4060	4060	4060	4060	0
139	20240425	190500	69184575	4060	4060	4060	4060	0
140	20240425	190400	69184575	4060	4060	4060	4060	0
141	20240425	190300	69184575	4060	4060	4060	4060	0
142	20240425	190200	69184575	4060	4060	4060	4060	0
143	20240425	190100	69184575	4060	4060	4060	4060	0
144	20240425	190000	69184575	4060	4060	4060	4060	0
145	20240425	185900	69184575	4060	4060	4060	4060	0
146	20240425	185800	69184575	4060	4060	4060	4060	0
147	20240425	185700	69184575	4060	4060	4060	4060	0
148	20240425	185600	69184575	4060	4060	4060	4060	0
149	20240425	185500	69184575	4060	4060	4060	4060	0
150	20240425	185400	69184575	4060	4060	4060	4060	0
151	20240425	185300	69184575	4060	4060	4060	4060	0
152	20240425	185200	69184575	4060	4060	4060	4060	531
153	20240425	185100	69184575	4060	4060	4060	4060	0
154	20240425	185000	69184575	4060	4060	4060	4060	0
155	20240425	184900	69184575	4060	4060	4060	4060	0
156	20240425	184800	69184575	4060	4060	4060	4060	0
157	20240425	184700	69184575	4060	4060	4060	4060	0
158	20240425	184600	69184575	4060	4060	4060	4060	0
159	20240425	184500	69184575	4060	4060	4060	4060	0
160	20240425	184400	69184575	4060	4060	4060	4060	0
161	20240425	184300	69184575	4060	4060	4060	4060	0
162	20240425	184200	69184575	4060	4060	4060	4060	0
163	20240425	184100	69184575	4060	4060	4060	4060	0
164	20240425	184000	69184575	4060	4060	4060	4060	0
165	20240425	183900	69184575	4060	4060	4060	4060	0
166	20240425	183800	69184575	4060	4060	4060	4060	0
167	20240425	183700	69184575	4060	4060	4060	4060	0
168	20240425	183600	69184575	4060	4060	4060	4060	0
169	20240425	183500	69184575	4060	4060	4060	4060	0
170	20240425	183400	69184575	4060	4060	4060	4060	0
171	20240425	183300	69184575	4060	4060	4060	4060	0
172	20240425	183200	69184575	4060	4060	4060	4060	0
173	20240425	183100	69184575	4060	4060	4060	4060	0
174	20240425	183000	69184575	4060	4060	4060	4060	0
175	20240425	182900	69184575	4060	4060	4060	4060	0
176	20240425	182800	69184575	4060	4060	4060	4060	0
177	20240425	182700	69184575	4060	4060	4060	4060	0
178	20240425	182600	69184575	4060	4060	4060	4060	0
179	20240425	182500	69184575	4060	4060	4060	4060	0
180	20240425	182400	69184575	4060	4060	4060	4060	0
181	20240425	182300	69184575	4060	4060	4060	4060	0
182	20240425	182200	69184575	4060	4060	4060	4060	531
183	20240425	182100	69184575	4060	4060	4060	4060	0
184	20240425	182000	69184575	4060	4060	4060	4060	0
185	20240425	181900	69184575	4060	4060	4060	4060	0
186	20240425	181800	69184575	4060	4060	4060	4060	0
187	20240425	181700	69184575	4060	4060	4060	4060	0
188	20240425	181600	69184575	4060	4060	4060	4060	0
189	20240425	181500	69184575	4060	4060	4060	4060	0
190	20240425	181400	69184575	4060	4060	4060	4060	0
191	20240425	181300	69184575	4060	4060	4060	4060	0
192	20240425	181200	69184575	4060	4060	4060	4060	0
193	20240425	181100	69184575	4060	4060	4060	4060	0
194	20240425	181000	69184575	4060	4060	4060	4060	0
195	20240425	180900	69184575	4060	4060	4060	4060	0
196	20240425	180800	69184575	4060	4060	4060	4060	0
197	20240425	180700	69184575	4060	4060	4060	4060	0
198	20240425	180600	69184575	4060	4060	4060	4060	0
199	20240425	180500	69184575	4060	4060	4060	4060	0
200	20240425	180400	69184575	4060	4060	4060	4060	0
201	20240425	180300	69184575	4060	4060	4060	4060	0
202	20240425	180200	69184575	4060	4060	4060	4060	0
203	20240425	180100	69184575	4060	4060	4060	4060	0
204	20240425	180000	69184575	4060	4060	4060	4060	0
205	20240425	175900	69184575	4060	4060	4060	4060	0
206	20240425	175800	69184575	4060	4060	4060	4060	0
207	20240425	175700	69184575	4060	4060	4060	4060	0
208	20240425	175600	69184575	4060	4060	4060	4060	0
209	20240425	175500	69184575	4060	4060	4060	4060	0
210	20240425	175400	69184575	4060	4060	4060	4060	0
211	20240425	175300	69184575	4060	4060	4060	4060	0
212	20240425	175200	69184575	4060	4060	4060	4060	531
213	20240425	175100	69184575	4060	4060	4060	4060	0
214	20240425	175000	69184575	4060	4060	4060	4060	0
215	20240425	174900	69184575	4060	4060	4060	4060	0
216	20240425	174800	69184575	4060	4060	4060	4060	0
217	20240425	174700	69184575	4060	4060	4060	4060	0
218	20240425	174600	69184575	4060	4060	4060	4060	0
219	20240425	174500	69184575	4060	4060	4060	4060	0
220	20240425	174400	69184575	4060	4060	4060	4060	0
221	20240425	174300	69184575	4060	4060	4060	4060	0
222	20240425	174200	69184575	4060	4060	4060	4060	0
223	20240425	174100	69184575	4060	4060	4060	4060	0
224	20240425	174000	69184575	4060	4060	4060	4060	0
225	20240425	173900	69184575	4060	4060	4060	4060	0
226	20240425	173800	69184575	4060	4060	4060	4060	0
227	20240425	173700	69184575	4060	4060	4060	4060	0
228	20240425	173600	69184575	4060	4060	4060	4060	0
229	20240425	173500	69184575	4060	4060	4060	4060	0
230	20240425	173400	69184575	4060	4060	4060	4060	0
231	20240425	173300	69184575	4060	4060	4060	4060	0
232	20240425	173200	69184575	4060	4060	4060	4060	0
233	20240425	173100	69184575	4060	4060	4060	4060	0
234	20240425	173000	69184575	4060	4060	4060	4060	0
235	20240425	172900	69184575	4060	4060	4060	4060	0
236	20240425	172800	69184575	4060	4060	4060	4060	0
237	20240425	172700	69184575	4060	4060	4060	4060	0
238	20240425	172600	69184575	4060	4060	4060	4060	0
239	20240425	172500	69184575	4060	4060	4060	4060	0
240	20240425	172400	69184575	4060	4060	4060	4060	0
241	20240425	172300	69184575	4060	4060	4060	4060	0
242	20240425	172200	69184575	4060	4060	4060	4060	531
243	20240425	172100	69184575	4060	4060	4060	4060	0
244	20240425	172000	69184575	4060	4060	4060	4060	0
245	20240425	171900	69184575	4060	4060	4060	4060	0
246	20240425	171800	69184575	4060	4060	4060	4060	0
247	20240425	171700	69184575	4060	4060	4060	4060	0
248	20240425	171600	69184575	4060	4060	4060	4060	0
249	20240425	171500	69184575	4060	4060	4060	4060	0
250	20240425	171400	69184575	4060	4060	4060	4060	0
251	20240425	171300	69184575	4060	4060	4060	4060	0
252	20240425	171200	69184575	4060	4060	4060	4060	0
253	20240425	171100	69184575	4060	4060	4060	4060	0
254	20240425	171000	69184575	4060	4060	4060	4060	0
255	20240425	170900	69184575	4060	4060	4060	4060	0
256	20240425	170800	69184575	4060	4060	4060	4060	0
257	20240425	170700	69184575	4060	4060	4060	4060	0
258	20240425	170600	69184575	4060	4060	4060	4060	0
259	20240425	170500	69184575	4060	4060	4060	4060	0
260	20240425	170400	69184575	4060	4060	4060	4060	0
261	20240425	170300	69184575	4060	4060	4060	4060	0
262	20240425	170200	69184575	4060	4060	4060	4060	0
263	20240425	170100	69184575	4060	4060	4060	4060	0
264	20240425	170000	69184575	4060	4060	4060	4060	0
265	20240425	165900	69184575	4060	4060	4060	4060	0
266	20240425	165800	69184575	4060	4060	4060	4060	0
267	20240425	165700	69184575	4060	4060	4060	4060	0
268	20240425	165600	69184575	4060	4060	4060	4060	0
269	20240425	165500	69184575	4060	4060	4060	4060	0
270	20240425	165400	69184575	4060	4060	4060	4060	0
271	20240425	165300	69184575	4060	4060	4060	4060	0
272	20240425	165200	69184575	4060	4060	4060	4060	531
273	20240425	165100	69184575	4060	4060	4060	4060	0
274	20240425	165000	69184575	4060	4060	4060	4060	0
275	20240425	164900	69184575	4060	4060	4060	4060	0
276	20240425	164800	69184575	4060	4060	4060	4060	0
277	20240425	164700	69184575	4060	4060	4060	4060	0
278	20240425	164600	69184575	4060	4060	4060	4060	0
279	20240425	164500	69184575	4060	4060	4060	4060	0
280	20240425	164400	69184575	4060	4060	4060	4060	0
281	20240425	164300	69184575	4060	4060	4060	4060	0
282	20240425	164200	69184575	4060	4060	4060	4060	0
283	20240425	164100	69184575	4060	4060	4060	4060	0
284	20240425	164000	69184575	4060	4060	4060	4060	0
285	20240425	163900	69184575	4060	4060	4060	4060	0
286	20240425	163800	69184575	4060	4060	4060	4060	0
287	20240425	163700	69184575	4060	4060	4060	4060	0
288	20240425	163600	69184575	4060	4060	4060	4060	0
289	20240425	163500	69184575	4060	4060	4060	4060	0
290	20240425	163400	69184575	4060	4060	4060	4060	0
291	20240425	163300	69184575	4060	4060	4060	4060	0
292	20240425	163200	69184575	4060	4060	4060	4060	0
293	20240425	163100	69184575	4060	4060	4060	4060	0
294	20240425	163000	69184575	4060	4060	4060	4060	0
295	20240425	162900	69184575	4060	4060	4060	4060	0
296	20240425	162800	69184575	4060	4060	4060	4060	0
297	20240425	162700	69184575	4060	4060	4060	4060	0
298	20240425	162600	69184575	4060	4060	4060	4060	0
299	20240425	162500	69184575	4060	4060	4060	4060	0
300	20240425	162400	69184575	4060	4060	4060	4060	0
301	20240425	162300	69184575	4060	4060	4060	4060	0
302	20240425	162200	69184575	4060	4060	4060	4060	531
303	20240425	162100	69184575	4060	4060	4060	4060	0
304	20240425	162000	69184575	4060	4060	4060	4060	0
305	20240425	161900	69184575	4060	4060	4060	4060	0
306	20240425	161800	69184575	4060	4060	4060	4060	0
307	20240425	161700	69184575	4060	4060	4060	4060	0
308	20240425	161600	69184575	4060	4060	4060	4060	0
309	20240425	161500	69184575	4060	4060	4060	4060	0
310	20240425	161400	69184575	4060	4060	4060	4060	0
311	20240425	161300	69184575	4060	4060	4060	4060	0
312	20240425	161200	69184575	4060	4060	4060	4060	0
313	20240425	161100	69184575	4060	4060	4060	4060	0
314	20240425	161000	69184575	4060	4060	4060	4060	0
315	20240425	160900	69184575	4060	4060	4060	4060	0
316	20240425	160800	69184575	4060	4060	4060	4060	0
317	20240425	160700	69184575	4060	4060	4060	4060	0
318	20240425	160600	69184575	4060	4060	4060	4060	0
319	20240425	160500	69184575	4060	4060	4060	4060	0
320	20240425	160400	69184575	4060	4060	4060	4060	0
321	20240425	160300	69184575	4060	4060	4060	4060	0
322	20240425	160200	69184575	4060	4060	4060	4060	0
323	20240425	160100	69184575	4060	4060	4060	4060	0
324	20240425	160000	69184575	4060	4060	4060	4060	0
325	20240425	155900	69184575	4060	4060	4060	4060	0
326	20240425	155800	69184575	4060	4060	4060	4060	0
327	20240425	155700	69184575	4060	4060	4060	4060	0
328	20240425	155600	69184575	4060	4060	4060	4060	0
329	20240425	155500	69184575	4060	4060	4060	4060	0
330	20240425	155400	69184575	4060	4060	4060	4060	0
331	20240425	155300	69184575	4060	4060	4060	4060	0
332	20240425	155200	69184575	4060	4060	4060	4060	531
333	20240425	155100	69184575	4060	4060	4060	4060	0
334	20240425	155000	69184575	4060	4060	4060	4060	0
335	20240425	154900	69184575	4060	4060	4060	4060	0
336	20240425	154800	69184575	4060	4060	4060	4060	0
337	20240425	154700	69184575	4060	4060	4060	4060	0
338	20240425	154600	69184575	4060	4060	4060	4060	0
339	20240425	154500	69184575	4060	4060	4060	4060	0
340	20240425	154400	69184575	4060	4060	4060	4060	0
341	20240425	154300	69184575	4060	4060	4060	4060	0
342	20240425	154200	69184575	4060	4060	4060	4060	0
343	20240425	154100	69184575	4060	4060	4060	4060	0
344	20240425	154000	69184575	4060	4060	4060	4060	0
345	20240425	153900	69184575	4060	4060	4060	4060	0
346	20240425	153800	69184575	4060	4060	4060	4060	0
347	20240425	153700	69184575	4060	4060	4060	4060	0
348	20240425	153600	69184575	4060	4060	4060	4060	0
349	20240425	153500	69184575	4060	4060	4060	4060	0
350	20240425	153400	69184575	4060	4060	4060	4060	0
351	20240425	153300	69184575	4060	4060	4060	4060	0
352	20240425	153200	69184575	4060	4060	4060	4060	0
353	20240425	153100	69184575	4060	4060	4060	4060	0
354	20240425	153000	69184575	4060	4060	4060	4060	531
355	20240425	152900	67028715	4060	4060	4060	4060	0
356	20240425	152800	67028715	4060	4060	4060	4060	0
357	20240425	152700	67028715	4060	4060	4060	4060	0
358	20240425	152600	67028715	4060	4060	4060	4060	0
359	20240425	152500	67028715	4060	4060	4060	4060	0
360	20240425	152400	67028715	4060	4060	4060	4060	0
361	20240425	152300	67028715	4060	4060	4060	4060	0
362	20240425	152200	67028715	4060	4060	4060	4060	0
363	20240425	152100	67028715	4060	4060	4060	4060	0
364	20240425	152000	67028715	4060	4060	4060	4060	0
365	20240425	151900	67028715	4060	4060	4060	4060	0
366	20240425	151800	67028715	4060	4060	4060	4060	0
367	20240425	151700	67028715	4060	4070	4070	4060	39
368	20240425	151600	66870195	4080	4080	4080	4080	1
369	20240425	151500	66866115	4070	4070	4070	4070	0
370	20240425	151400	66866115	4070	4070	4070	4070	0
371	20240425	151300	66866115	4070	4070	4070	4070	0
372	20240425	151200	66866115	4070	4070	4070	4070	0
373	20240425	151100	66866115	4070	4070	4070	4070	1
374	20240425	151000	66862045	4085	4085	4085	4085	0
375	20240425	150900	66862045	4085	4085	4085	4085	0
376	20240425	150800	66862045	4085	4085	4085	4085	0
377	20240425	150700	66862045	4085	4085	4085	4085	0
378	20240425	150600	66862045	4085	4085	4085	4085	0
379	20240425	150500	66862045	4085	4085	4085	4085	0
380	20240425	150400	66862045	4085	4085	4085	4085	0
381	20240425	150300	66862045	4085	4085	4085	4085	0
382	20240425	150200	66862045	4085	4085	4085	4085	85
383	20240425	150100	66514820	4085	4085	4085	4085	0
384	20240425	150000	66514820	4085	4085	4085	4085	0
385	20240425	145900	66514820	4085	4085	4085	4085	0
386	20240425	145800	66514820	4085	4085	4085	4085	0
387	20240425	145700	66514820	4085	4085	4085	4085	0
388	20240425	145600	66514820	4085	4085	4085	4085	0
389	20240425	145500	66514820	4085	4085	4085	4085	0
390	20240425	145400	66514820	4085	4085	4085	4085	0
391	20240425	145300	66514820	4085	4085	4085	4085	0
392	20240425	145200	66514820	4085	4085	4085	4085	0
393	20240425	145100	66514820	4085	4085	4085	4085	0
394	20240425	145000	66514820	4085	4085	4085	4085	0
395	20240425	144900	66514820	4085	4085	4085	4085	0
396	20240425	144800	66514820	4085	4065	4085	4065	179
397	20240425	144700	65787165	4065	4065	4065	4065	0
398	20240425	144600	65787165	4065	4065	4065	4065	0
399	20240425	144500	65787165	4065	4065	4065	4065	1
400	20240425	144400	65783100	4085	4085	4085	4085	0
401	20240425	144300	65783100	4085	4085	4085	4085	100
402	20240425	144200	65374600	4065	4065	4065	4065	0
403	20240425	144100	65374600	4065	4065	4065	4065	237
404	20240425	144000	64411195	4070	4070	4070	4070	24
405	20240425	143900	64313515	4085	4085	4085	4085	0
406	20240425	143800	64313515	4085	4085	4085	4085	0
407	20240425	143700	64313515	4085	4085	4085	4085	0
408	20240425	143600	64313515	4085	4085	4085	4085	0
409	20240425	143500	64313515	4085	4085	4085	4085	0
410	20240425	143400	64313515	4085	4085	4085	4085	0
411	20240425	143300	64313515	4085	4085	4085	4085	0
412	20240425	143200	64313515	4085	4085	4085	4085	2
413	20240425	143100	64305345	4070	4070	4070	4070	0
414	20240425	143000	64305345	4070	4070	4070	4070	48
415	20240425	142900	64109985	4090	4090	4090	4090	0
416	20240425	142800	64109985	4090	4090	4090	4090	0
417	20240425	142700	64109985	4090	4090	4090	4090	0
418	20240425	142600	64109985	4090	4090	4090	4090	0
419	20240425	142500	64109985	4090	4090	4090	4090	0
420	20240425	142400	64109985	4090	4090	4090	4090	0
421	20240425	142300	64109985	4090	4080	4090	4070	2339
422	20240425	142200	54566545	4080	4080	4080	4080	0
423	20240425	142100	54566545	4080	4080	4080	4080	9
424	20240425	142000	54529825	4080	4080	4080	4080	20
425	20240425	141900	54448225	4080	4080	4080	4080	25
426	20240425	141800	54346225	4075	4075	4075	4075	1
427	20240425	141700	54342150	4085	4085	4085	4085	2
428	20240425	141600	54333980	4085	4085	4085	4085	90
429	20240425	141500	53966330	4085	4085	4085	4080	110
430	20240425	141400	53517070	4085	4090	4090	4085	52
431	20240425	141300	53304490	4090	4090	4090	4090	0
432	20240425	141200	53304490	4090	4090	4090	4090	0
433	20240425	141100	53304490	4090	4090	4090	4090	0
434	20240425	141000	53304490	4090	4085	4090	4085	261
435	20240425	140900	52238000	4090	4090	4090	4090	0
436	20240425	140800	52238000	4090	4090	4090	4090	0
437	20240425	140700	52238000	4090	4090	4090	4090	0
438	20240425	140600	52238000	4090	4090	4090	4090	0
439	20240425	140500	52238000	4090	4090	4090	4090	0
440	20240425	140400	52238000	4090	4090	4090	4090	0
441	20240425	140300	52238000	4090	4090	4090	4090	0
442	20240425	140200	52238000	4090	4090	4090	4090	0
443	20240425	140100	52238000	4090	4090	4090	4090	0
444	20240425	140000	52238000	4090	4090	4090	4090	0
445	20240425	135900	52238000	4090	4090	4090	4090	0
446	20240425	135800	52238000	4090	4090	4090	4090	0
447	20240425	135700	52238000	4090	4090	4090	4090	0
448	20240425	135600	52238000	4090	4090	4090	4090	250
449	20240425	135500	51215500	4090	4090	4090	4090	0
450	20240425	135400	51215500	4090	4090	4090	4090	0
451	20240425	135300	51215500	4090	4090	4090	4090	0
452	20240425	135200	51215500	4090	4090	4090	4090	0
453	20240425	135100	51215500	4090	4090	4090	4090	0
454	20240425	135000	51215500	4090	4090	4090	4090	0
455	20240425	134900	51215500	4090	4090	4090	4090	0
456	20240425	134800	51215500	4090	4090	4090	4090	0
457	20240425	134700	51215500	4090	4090	4090	4090	0
458	20240425	134600	51215500	4090	4090	4090	4090	0
459	20240425	134500	51215500	4090	4090	4090	4090	0
460	20240425	134400	51215500	4090	4090	4090	4090	0
461	20240425	134300	51215500	4090	4090	4090	4090	0
462	20240425	134200	51215500	4090	4090	4090	4090	0
463	20240425	134100	51215500	4090	4090	4090	4090	0
464	20240425	134000	51215500	4090	4090	4090	4090	0
465	20240425	133900	51215500	4090	4085	4090	4085	500
466	20240425	133800	49171000	4090	4090	4090	4090	0
467	20240425	133700	49171000	4090	4090	4090	4090	0
468	20240425	133600	49171000	4090	4090	4090	4090	0
469	20240425	133500	49171000	4090	4090	4090	4090	0
470	20240425	133400	49171000	4090	4090	4090	4090	0
471	20240425	133300	49171000	4090	4090	4090	4090	0
472	20240425	133200	49171000	4090	4090	4090	4090	0
473	20240425	133100	49171000	4090	4090	4090	4090	0
474	20240425	133000	49171000	4090	4090	4090	4090	0
475	20240425	132900	49171000	4090	4090	4090	4090	0
476	20240425	132800	49171000	4090	4090	4090	4090	0
477	20240425	132700	49171000	4090	4090	4090	4090	0
478	20240425	132600	49171000	4090	4090	4090	4090	0
479	20240425	132500	49171000	4090	4090	4090	4090	0
480	20240425	132400	49171000	4090	4090	4090	4090	0
481	20240425	132300	49171000	4090	4090	4090	4090	0
482	20240425	132200	49171000	4090	4090	4090	4090	0
483	20240425	132100	49171000	4090	4090	4090	4090	0
484	20240425	132000	49171000	4090	4090	4090	4090	1
485	20240425	131900	49166910	4070	4070	4070	4070	0
486	20240425	131800	49166910	4070	4070	4070	4070	0
487	20240425	131700	49166910	4070	4070	4070	4070	0
488	20240425	131600	49166910	4070	4070	4070	4070	1
489	20240425	131500	49162840	4080	4080	4080	4080	0
490	20240425	131400	49162840	4080	4080	4080	4080	0
491	20240425	131300	49162840	4080	4080	4080	4080	0
492	20240425	131200	49162840	4080	4080	4080	4080	0
493	20240425	131100	49162840	4080	4080	4080	4080	9
494	20240425	131000	49126120	4080	4080	4080	4080	0
495	20240425	130900	49126120	4080	4075	4080	4075	991
496	20240425	130800	45085355	4070	4065	4070	4065	870
497	20240425	130700	41545345	4065	4065	4065	4065	1
498	20240425	130600	41541280	4070	4070	4070	4070	0
499	20240425	130500	41541280	4070	4070	4070	4070	0
500	20240425	130400	41541280	4070	4070	4070	4070	0
501	20240425	130300	41541280	4070	4070	4070	4070	0
502	20240425	130200	41541280	4070	4070	4070	4070	0
503	20240425	130100	41541280	4070	4070	4070	4070	0
504	20240425	130000	41541280	4070	4070	4070	4070	0
505	20240425	125900	41541280	4070	4070	4070	4070	0
506	20240425	125800	41541280	4070	4070	4070	4070	0
507	20240425	125700	41541280	4070	4070	4070	4070	0
508	20240425	125600	41541280	4070	4070	4070	4070	0
509	20240425	125500	41541280	4070	4070	4070	4070	0
510	20240425	125400	41541280	4070	4070	4070	4070	0
511	20240425	125300	41541280	4070	4070	4070	4070	0
512	20240425	125200	41541280	4070	4070	4070	4070	0
513	20240425	125100	41541280	4070	4070	4070	4070	0
514	20240425	125000	41541280	4070	4070	4070	4070	0
515	20240425	124900	41541280	4070	4070	4070	4070	0
516	20240425	124800	41541280	4070	4070	4070	4070	0
517	20240425	124700	41541280	4070	4070	4070	4070	0
518	20240425	124600	41541280	4070	4070	4070	4070	0
519	20240425	124500	41541280	4070	4070	4070	4070	0
520	20240425	124400	41541280	4070	4070	4070	4070	0
521	20240425	124300	41541280	4070	4070	4070	4070	0
522	20240425	124200	41541280	4070	4070	4070	4070	210
523	20240425	124100	40686580	4070	4070	4070	4070	0
524	20240425	124000	40686580	4070	4070	4070	4070	0
525	20240425	123900	40686580	4070	4070	4070	4070	0
526	20240425	123800	40686580	4070	4070	4070	4070	0
527	20240425	123700	40686580	4070	4070	4070	4070	0
528	20240425	123600	40686580	4070	4070	4070	4070	0
529	20240425	123500	40686580	4070	4070	4070	4070	0
530	20240425	123400	40686580	4070	4070	4070	4070	0
531	20240425	123300	40686580	4070	4070	4070	4070	0
532	20240425	123200	40686580	4070	4070	4070	4070	0
533	20240425	123100	40686580	4070	4070	4070	4070	1
534	20240425	123000	40682510	4065	4065	4065	4065	0
535	20240425	122900	40682510	4065	4065	4065	4065	0
536	20240425	122800	40682510	4065	4065	4065	4065	0
537	20240425	122700	40682510	4065	4065	4065	4065	0
538	20240425	122600	40682510	4065	4065	4065	4065	0
539	20240425	122500	40682510	4065	4065	4065	4065	1
540	20240425	122400	40678445	4070	4070	4070	4070	7
541	20240425	122300	40649955	4070	4070	4070	4070	0
542	20240425	122200	40649955	4070	4070	4070	4070	0
543	20240425	122100	40649955	4070	4070	4070	4070	1
544	20240425	122000	40645885	4070	4070	4070	4070	0
545	20240425	121900	40645885	4070	4070	4070	4070	0
546	20240425	121800	40645885	4070	4070	4070	4070	0
547	20240425	121700	40645885	4070	4070	4070	4070	23
548	20240425	121600	40552275	4070	4070	4070	4070	76
549	20240425	121500	40242955	4075	4075	4075	4075	0
550	20240425	121400	40242955	4075	4075	4075	4075	0
551	20240425	121300	40242955	4075	4075	4075	4075	0
552	20240425	121200	40242955	4075	4075	4075	4075	0
553	20240425	121100	40242955	4075	4075	4075	4075	0
554	20240425	121000	40242955	4075	4075	4075	4075	1
555	20240425	120900	40238880	4075	4075	4075	4075	0
556	20240425	120800	40238880	4075	4075	4075	4075	0
557	20240425	120700	40238880	4075	4075	4075	4075	0
558	20240425	120600	40238880	4075	4075	4075	4075	0
559	20240425	120500	40238880	4075	4075	4075	4075	0
560	20240425	120400	40238880	4075	4075	4075	4075	2
561	20240425	120300	40230730	4045	4045	4045	4045	0
562	20240425	120200	40230730	4045	4045	4045	4045	0
563	20240425	120100	40230730	4045	4045	4045	4045	0
564	20240425	120000	40230730	4045	4045	4045	4045	0
565	20240425	115900	40230730	4045	4045	4045	4045	0
566	20240425	115800	40230730	4045	4045	4045	4045	705
567	20240425	115700	37379005	4045	4045	4045	4045	0
568	20240425	115600	37379005	4045	4045	4045	4045	0
569	20240425	115500	37379005	4045	4045	4045	4045	0
570	20240425	115400	37379005	4045	4045	4045	4045	0
571	20240425	115300	37379005	4045	4045	4045	4045	0
572	20240425	115200	37379005	4045	4045	4045	4045	0
573	20240425	115100	37379005	4045	4045	4045	4045	782
574	20240425	115000	34215815	4045	4045	4045	4045	0
575	20240425	114900	34215815	4045	4045	4045	4045	0
576	20240425	114800	34215815	4045	4045	4045	4045	0
577	20240425	114700	34215815	4045	4045	4045	4045	0
578	20240425	114600	34215815	4045	4045	4045	4045	0
579	20240425	114500	34215815	4045	4045	4045	4045	0
580	20240425	114400	34215815	4045	4045	4045	4045	0
581	20240425	114300	34215815	4045	4045	4045	4045	0
582	20240425	114200	34215815	4045	4045	4045	4045	0
583	20240425	114100	34215815	4045	4045	4045	4045	0
584	20240425	114000	34215815	4045	4045	4045	4045	0
585	20240425	113900	34215815	4045	4045	4045	4045	0
586	20240425	113800	34215815	4045	4045	4045	4045	0
587	20240425	113700	34215815	4045	4045	4045	4045	0
588	20240425	113600	34215815	4045	4045	4045	4045	0
589	20240425	113500	34215815	4045	4045	4045	4045	100
590	20240425	113400	33811315	4050	4050	4050	4050	441
591	20240425	113300	32025265	4050	4050	4050	4050	0
592	20240425	113200	32025265	4050	4050	4050	4050	0
593	20240425	113100	32025265	4050	4050	4050	4050	0
594	20240425	113000	32025265	4050	4050	4050	4050	0
595	20240425	112900	32025265	4050	4050	4050	4050	0
596	20240425	112800	32025265	4050	4050	4050	4050	0
597	20240425	112700	32025265	4050	4050	4050	4050	0
598	20240425	112600	32025265	4050	4050	4050	4050	0
599	20240425	112500	32025265	4050	4050	4050	4050	0
600	20240425	112400	32025265	4050	4065	4065	4050	600
601	20240425	112300	29594345	4080	4080	4080	4080	0
602	20240425	112200	29594345	4080	4080	4080	4080	0
603	20240425	112100	29594345	4080	4080	4080	4080	0
604	20240425	112000	29594345	4080	4080	4080	4080	0
605	20240425	111900	29594345	4080	4080	4080	4080	0
606	20240425	111800	29594345	4080	4080	4080	4080	0
607	20240425	111700	29594345	4080	4080	4080	4080	0
608	20240425	111600	29594345	4080	4080	4080	4080	0
609	20240425	111500	29594345	4080	4080	4080	4080	0
610	20240425	111400	29594345	4080	4080	4080	4080	0
611	20240425	111300	29594345	4080	4080	4080	4080	0
612	20240425	111200	29594345	4080	4080	4080	4080	0
613	20240425	111100	29594345	4080	4080	4080	4080	0
614	20240425	111000	29594345	4080	4080	4080	4080	0
615	20240425	110900	29594345	4080	4080	4080	4080	0
616	20240425	110800	29594345	4080	4080	4080	4080	0
617	20240425	110700	29594345	4080	4080	4080	4080	0
618	20240425	110600	29594345	4080	4080	4080	4080	0
619	20240425	110500	29594345	4080	4080	4080	4080	0
620	20240425	110400	29594345	4080	4080	4080	4080	0
621	20240425	110300	29594345	4080	4080	4080	4080	0
622	20240425	110200	29594345	4080	4080	4080	4080	0
623	20240425	110100	29594345	4080	4065	4080	4065	2
624	20240425	110000	29586200	4065	4065	4065	4065	0
625	20240425	105900	29586200	4065	4065	4065	4065	0
626	20240425	105800	29586200	4065	4065	4065	4065	0
627	20240425	105700	29586200	4065	4065	4065	4065	0
628	20240425	105600	29586200	4065	4065	4065	4065	0
629	20240425	105500	29586200	4065	4065	4065	4065	1
630	20240425	105400	29582135	4080	4080	4080	4080	0
631	20240425	105300	29582135	4080	4080	4080	4080	0
632	20240425	105200	29582135	4080	4080	4080	4080	0
633	20240425	105100	29582135	4080	4080	4080	4080	2
634	20240425	105000	29573975	4065	4065	4065	4065	50
635	20240425	104900	29370725	4065	4065	4065	4065	0
636	20240425	104800	29370725	4065	4065	4065	4065	0
637	20240425	104700	29370725	4065	4065	4065	4065	0
638	20240425	104600	29370725	4065	4065	4065	4065	0
639	20240425	104500	29370725	4065	4065	4065	4065	0
640	20240425	104400	29370725	4065	4065	4065	4065	0
641	20240425	104300	29370725	4065	4065	4065	4065	1
642	20240425	104200	29366660	4080	4080	4080	4080	0
643	20240425	104100	29366660	4080	4080	4080	4080	0
644	20240425	104000	29366660	4080	4080	4080	4080	0
645	20240425	103900	29366660	4080	4080	4080	4080	0
646	20240425	103800	29366660	4080	4080	4080	4080	0
647	20240425	103700	29366660	4080	4080	4080	4080	0
648	20240425	103600	29366660	4080	4080	4080	4080	0
649	20240425	103500	29366660	4080	4080	4080	4080	0
650	20240425	103400	29366660	4080	4080	4080	4080	0
651	20240425	103300	29366660	4080	4080	4080	4080	0
652	20240425	103200	29366660	4080	4080	4080	4080	0
653	20240425	103100	29366660	4080	4080	4080	4080	0
654	20240425	103000	29366660	4080	4080	4080	4080	0
655	20240425	102900	29366660	4080	4080	4080	4080	0
656	20240425	102800	29366660	4080	4080	4080	4080	0
657	20240425	102700	29366660	4080	4080	4080	4080	0
658	20240425	102600	29366660	4080	4080	4080	4080	0
659	20240425	102500	29366660	4080	4080	4080	4080	0
660	20240425	102400	29366660	4080	4080	4080	4080	0
661	20240425	102300	29366660	4080	4080	4080	4080	0
662	20240425	102200	29366660	4080	4080	4080	4080	0
663	20240425	102100	29366660	4080	4075	4080	4075	100
664	20240425	102000	28958760	4080	4060	4080	4060	2
665	20240425	101900	28950620	4060	4060	4060	4060	15
666	20240425	101800	28889720	4050	4060	4060	4050	35
667	20240425	101700	28747890	4050	4050	4050	4050	0
668	20240425	101600	28747890	4050	4050	4050	4050	0
669	20240425	101500	28747890	4050	4050	4050	4050	0
670	20240425	101400	28747890	4050	4050	4050	4050	0
671	20240425	101300	28747890	4050	4050	4050	4050	209
672	20240425	101200	27901440	4055	4055	4055	4055	1
673	20240425	101100	27897385	4050	4050	4050	4050	0
674	20240425	101000	27897385	4050	4050	4050	4050	0
675	20240425	100900	27897385	4050	4050	4050	4050	0
676	20240425	100800	27897385	4050	4050	4050	4050	0
677	20240425	100700	27897385	4050	4050	4050	4050	0
678	20240425	100600	27897385	4050	4050	4050	4050	0
679	20240425	100500	27897385	4050	4050	4050	4050	16
680	20240425	100400	27832585	4080	4080	4080	4080	0
681	20240425	100300	27832585	4080	4080	4080	4080	0
682	20240425	100200	27832585	4080	4080	4080	4080	0
683	20240425	100100	27832585	4080	4080	4080	4080	0
684	20240425	100000	27832585	4080	4080	4080	4080	0
685	20240425	095900	27832585	4080	4080	4080	4080	0
686	20240425	095800	27832585	4080	4080	4080	4080	0
687	20240425	095700	27832585	4080	4080	4080	4080	0
688	20240425	095600	27832585	4080	4080	4080	4080	0
689	20240425	095500	27832585	4080	4080	4080	4080	100
690	20240425	095400	27424585	4080	4080	4080	4080	1
691	20240425	095300	27420505	4050	4050	4050	4050	200
692	20240425	095200	26610505	4050	4050	4050	4050	0
693	20240425	095100	26610505	4050	4050	4050	4050	0
694	20240425	095000	26610505	4050	4050	4050	4050	0
695	20240425	094900	26610505	4050	4050	4050	4050	0
696	20240425	094800	26610505	4050	4050	4050	4050	0
697	20240425	094700	26610505	4050	4050	4050	4050	250
698	20240425	094600	25598005	4050	4050	4050	4050	0
699	20240425	094500	25598005	4050	4050	4050	4050	0
700	20240425	094400	25598005	4050	4050	4050	4050	16
701	20240425	094300	25533205	4050	4050	4050	4050	0
702	20240425	094200	25533205	4050	4055	4055	4050	300
703	20240425	094100	24317625	4085	4085	4085	4085	0
704	20240425	094000	24317625	4085	4085	4085	4085	0
705	20240425	093900	24317625	4085	4085	4085	4085	0
706	20240425	093800	24317625	4085	4085	4085	4085	0
707	20240425	093700	24317625	4085	4085	4085	4085	0
708	20240425	093600	24317625	4085	4085	4085	4085	0
709	20240425	093500	24317625	4085	4085	4085	4085	0
710	20240425	093400	24317625	4085	4085	4085	4085	0
711	20240425	093300	24317625	4085	4085	4085	4085	0
712	20240425	093200	24317625	4085	4085	4085	4085	0
713	20240425	093100	24317625	4085	4085	4085	4085	1
714	20240425	093000	24313540	4040	4040	4040	4040	0
715	20240425	092900	24313540	4040	4040	4040	4040	0
716	20240425	092800	24313540	4040	4045	4045	4040	1200
717	20240425	092700	19465070	4045	4045	4045	4045	0
718	20240425	092600	19465070	4045	4045	4045	4045	0
719	20240425	092500	19465070	4045	4045	4045	4045	0
720	20240425	092400	19465070	4045	4045	4045	4045	458
721	20240425	092300	17612460	4045	4045	4045	4045	77
722	20240425	092200	17300995	4050	4050	4050	4050	2
723	20240425	092100	17292895	4045	4045	4045	4045	0
724	20240425	092000	17292895	4045	4045	4045	4045	4
725	20240425	091900	17276715	4085	4085	4085	4085	1
726	20240425	091800	17272630	4045	4045	4045	4045	0
727	20240425	091700	17272630	4045	4050	4050	4045	368
728	20240425	091600	15783925	4090	4085	4090	4085	4
729	20240425	091500	15767580	4040	4055	4055	4040	1578
730	20240425	091400	9378845	4060	4060	4060	4060	0
731	20240425	091300	9378845	4060	4060	4060	4060	0
732	20240425	091200	9378845	4060	4060	4060	4060	6
733	20240425	091100	9354485	4060	4060	4060	4060	74
734	20240425	091000	9054045	4060	4060	4060	4060	0
735	20240425	090900	9054045	4060	4060	4060	4060	0
736	20240425	090800	9054045	4060	4100	4100	4060	130
737	20240425	090700	8526125	4105	4060	4105	4060	501
738	20240425	090600	6492020	4060	4075	4075	4060	235
739	20240425	090500	5535890	4075	4065	4075	4065	273
740	20240425	090400	4424415	4075	4075	4075	4075	27
741	20240425	090300	4314390	4075	4075	4075	4075	2
742	20240425	090200	4306240	4065	4095	4095	4065	224
743	20240425	090100	3391525	4130	4120	4135	4120	104
744	20240425	090000	2961625	4085	4085	4085	4085	725