KissMeData/263690/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	205600	21915590	9840	9840	9840	9840	1
3	20240425	205500	21915590	9840	9840	9840	9840	0
4	20240425	205400	21915590	9840	9840	9840	9840	0
5	20240425	205300	21915590	9840	9840	9840	9840	0
6	20240425	205200	21915590	9840	9840	9840	9840	0
7	20240425	205100	21915590	9840	9840	9840	9840	0
8	20240425	205000	21915590	9840	9840	9840	9840	0
9	20240425	204900	21915590	9840	9840	9840	9840	0
10	20240425	204800	21915590	9840	9840	9840	9840	0
11	20240425	204700	21915590	9840	9840	9840	9840	0
12	20240425	204600	21915590	9840	9840	9840	9840	0
13	20240425	204500	21915590	9840	9840	9840	9840	0
14	20240425	204400	21915590	9840	9840	9840	9840	0
15	20240425	204300	21915590	9840	9840	9840	9840	0
16	20240425	204200	21915590	9840	9840	9840	9840	0
17	20240425	204100	21915590	9840	9840	9840	9840	0
18	20240425	204000	21915590	9840	9840	9840	9840	0
19	20240425	203900	21915590	9840	9840	9840	9840	0
20	20240425	203800	21915590	9840	9840	9840	9840	0
21	20240425	203700	21915590	9840	9840	9840	9840	0
22	20240425	203600	21915590	9840	9840	9840	9840	0
23	20240425	203500	21915590	9840	9840	9840	9840	0
24	20240425	203400	21915590	9840	9840	9840	9840	0
25	20240425	203300	21915590	9840	9840	9840	9840	0
26	20240425	203200	21915590	9840	9840	9840	9840	0
27	20240425	203100	21915590	9840	9840	9840	9840	0
28	20240425	203000	21915590	9840	9840	9840	9840	0
29	20240425	202900	21915590	9840	9840	9840	9840	0
30	20240425	202800	21915590	9840	9840	9840	9840	0
31	20240425	202700	21915590	9840	9840	9840	9840	0
32	20240425	202600	21915590	9840	9840	9840	9840	1
33	20240425	202500	21915590	9840	9840	9840	9840	0
34	20240425	202400	21915590	9840	9840	9840	9840	0
35	20240425	202300	21915590	9840	9840	9840	9840	0
36	20240425	202200	21915590	9840	9840	9840	9840	0
37	20240425	202100	21915590	9840	9840	9840	9840	0
38	20240425	202000	21915590	9840	9840	9840	9840	0
39	20240425	201900	21915590	9840	9840	9840	9840	0
40	20240425	201800	21915590	9840	9840	9840	9840	0
41	20240425	201700	21915590	9840	9840	9840	9840	0
42	20240425	201600	21915590	9840	9840	9840	9840	0
43	20240425	201500	21915590	9840	9840	9840	9840	0
44	20240425	201400	21915590	9840	9840	9840	9840	0
45	20240425	201300	21915590	9840	9840	9840	9840	0
46	20240425	201200	21915590	9840	9840	9840	9840	0
47	20240425	201100	21915590	9840	9840	9840	9840	0
48	20240425	201000	21915590	9840	9840	9840	9840	0
49	20240425	200900	21915590	9840	9840	9840	9840	0
50	20240425	200800	21915590	9840	9840	9840	9840	0
51	20240425	200700	21915590	9840	9840	9840	9840	0
52	20240425	200600	21915590	9840	9840	9840	9840	0
53	20240425	200500	21915590	9840	9840	9840	9840	0
54	20240425	200400	21915590	9840	9840	9840	9840	0
55	20240425	200300	21915590	9840	9840	9840	9840	0
56	20240425	200200	21915590	9840	9840	9840	9840	0
57	20240425	200100	21915590	9840	9840	9840	9840	0
58	20240425	200000	21915590	9840	9840	9840	9840	0
59	20240425	195900	21915590	9840	9840	9840	9840	0
60	20240425	195800	21915590	9840	9840	9840	9840	0
61	20240425	195700	21915590	9840	9840	9840	9840	0
62	20240425	195600	21915590	9840	9840	9840	9840	1
63	20240425	195500	21915590	9840	9840	9840	9840	0
64	20240425	195400	21915590	9840	9840	9840	9840	0
65	20240425	195300	21915590	9840	9840	9840	9840	0
66	20240425	195200	21915590	9840	9840	9840	9840	0
67	20240425	195100	21915590	9840	9840	9840	9840	0
68	20240425	195000	21915590	9840	9840	9840	9840	0
69	20240425	194900	21915590	9840	9840	9840	9840	0
70	20240425	194800	21915590	9840	9840	9840	9840	0
71	20240425	194700	21915590	9840	9840	9840	9840	0
72	20240425	194600	21915590	9840	9840	9840	9840	0
73	20240425	194500	21915590	9840	9840	9840	9840	0
74	20240425	194400	21915590	9840	9840	9840	9840	0
75	20240425	194300	21915590	9840	9840	9840	9840	0
76	20240425	194200	21915590	9840	9840	9840	9840	0
77	20240425	194100	21915590	9840	9840	9840	9840	0
78	20240425	194000	21915590	9840	9840	9840	9840	0
79	20240425	193900	21915590	9840	9840	9840	9840	0
80	20240425	193800	21915590	9840	9840	9840	9840	0
81	20240425	193700	21915590	9840	9840	9840	9840	0
82	20240425	193600	21915590	9840	9840	9840	9840	0
83	20240425	193500	21915590	9840	9840	9840	9840	0
84	20240425	193400	21915590	9840	9840	9840	9840	0
85	20240425	193300	21915590	9840	9840	9840	9840	0
86	20240425	193200	21915590	9840	9840	9840	9840	0
87	20240425	193100	21915590	9840	9840	9840	9840	0
88	20240425	193000	21915590	9840	9840	9840	9840	0
89	20240425	192900	21915590	9840	9840	9840	9840	0
90	20240425	192800	21915590	9840	9840	9840	9840	0
91	20240425	192700	21915590	9840	9840	9840	9840	0
92	20240425	192600	21915590	9840	9840	9840	9840	1
93	20240425	192500	21915590	9840	9840	9840	9840	0
94	20240425	192400	21915590	9840	9840	9840	9840	0
95	20240425	192300	21915590	9840	9840	9840	9840	0
96	20240425	192200	21915590	9840	9840	9840	9840	0
97	20240425	192100	21915590	9840	9840	9840	9840	0
98	20240425	192000	21915590	9840	9840	9840	9840	0
99	20240425	191900	21915590	9840	9840	9840	9840	0
100	20240425	191800	21915590	9840	9840	9840	9840	0
101	20240425	191700	21915590	9840	9840	9840	9840	0
102	20240425	191600	21915590	9840	9840	9840	9840	0
103	20240425	191500	21915590	9840	9840	9840	9840	0
104	20240425	191400	21915590	9840	9840	9840	9840	0
105	20240425	191300	21915590	9840	9840	9840	9840	0
106	20240425	191200	21915590	9840	9840	9840	9840	0
107	20240425	191100	21915590	9840	9840	9840	9840	0
108	20240425	191000	21915590	9840	9840	9840	9840	0
109	20240425	190900	21915590	9840	9840	9840	9840	0
110	20240425	190800	21915590	9840	9840	9840	9840	0
111	20240425	190700	21915590	9840	9840	9840	9840	0
112	20240425	190600	21915590	9840	9840	9840	9840	0
113	20240425	190500	21915590	9840	9840	9840	9840	0
114	20240425	190400	21915590	9840	9840	9840	9840	0
115	20240425	190300	21915590	9840	9840	9840	9840	0
116	20240425	190200	21915590	9840	9840	9840	9840	0
117	20240425	190100	21915590	9840	9840	9840	9840	0
118	20240425	190000	21915590	9840	9840	9840	9840	0
119	20240425	185900	21915590	9840	9840	9840	9840	0
120	20240425	185800	21915590	9840	9840	9840	9840	0
121	20240425	185700	21915590	9840	9840	9840	9840	0
122	20240425	185600	21915590	9840	9840	9840	9840	1
123	20240425	185500	21915590	9840	9840	9840	9840	0
124	20240425	185400	21915590	9840	9840	9840	9840	0
125	20240425	185300	21915590	9840	9840	9840	9840	0
126	20240425	185200	21915590	9840	9840	9840	9840	0
127	20240425	185100	21915590	9840	9840	9840	9840	0
128	20240425	185000	21915590	9840	9840	9840	9840	0
129	20240425	184900	21915590	9840	9840	9840	9840	0
130	20240425	184800	21915590	9840	9840	9840	9840	0
131	20240425	184700	21915590	9840	9840	9840	9840	0
132	20240425	184600	21915590	9840	9840	9840	9840	0
133	20240425	184500	21915590	9840	9840	9840	9840	0
134	20240425	184400	21915590	9840	9840	9840	9840	0
135	20240425	184300	21915590	9840	9840	9840	9840	0
136	20240425	184200	21915590	9840	9840	9840	9840	0
137	20240425	184100	21915590	9840	9840	9840	9840	0
138	20240425	184000	21915590	9840	9840	9840	9840	0
139	20240425	183900	21915590	9840	9840	9840	9840	0
140	20240425	183800	21915590	9840	9840	9840	9840	0
141	20240425	183700	21915590	9840	9840	9840	9840	0
142	20240425	183600	21915590	9840	9840	9840	9840	0
143	20240425	183500	21915590	9840	9840	9840	9840	0
144	20240425	183400	21915590	9840	9840	9840	9840	0
145	20240425	183300	21915590	9840	9840	9840	9840	0
146	20240425	183200	21915590	9840	9840	9840	9840	0
147	20240425	183100	21915590	9840	9840	9840	9840	0
148	20240425	183000	21915590	9840	9840	9840	9840	0
149	20240425	182900	21915590	9840	9840	9840	9840	0
150	20240425	182800	21915590	9840	9840	9840	9840	0
151	20240425	182700	21915590	9840	9840	9840	9840	0
152	20240425	182600	21915590	9840	9840	9840	9840	1
153	20240425	182500	21915590	9840	9840	9840	9840	0
154	20240425	182400	21915590	9840	9840	9840	9840	0
155	20240425	182300	21915590	9840	9840	9840	9840	0
156	20240425	182200	21915590	9840	9840	9840	9840	0
157	20240425	182100	21915590	9840	9840	9840	9840	0
158	20240425	182000	21915590	9840	9840	9840	9840	0
159	20240425	181900	21915590	9840	9840	9840	9840	0
160	20240425	181800	21915590	9840	9840	9840	9840	0
161	20240425	181700	21915590	9840	9840	9840	9840	0
162	20240425	181600	21915590	9840	9840	9840	9840	0
163	20240425	181500	21915590	9840	9840	9840	9840	0
164	20240425	181400	21915590	9840	9840	9840	9840	0
165	20240425	181300	21915590	9840	9840	9840	9840	0
166	20240425	181200	21915590	9840	9840	9840	9840	0
167	20240425	181100	21915590	9840	9840	9840	9840	0
168	20240425	181000	21915590	9840	9840	9840	9840	0
169	20240425	180900	21915590	9840	9840	9840	9840	0
170	20240425	180800	21915590	9840	9840	9840	9840	0
171	20240425	180700	21915590	9840	9840	9840	9840	0
172	20240425	180600	21915590	9840	9840	9840	9840	0
173	20240425	180500	21915590	9840	9840	9840	9840	0
174	20240425	180400	21915590	9840	9840	9840	9840	0
175	20240425	180300	21915590	9840	9840	9840	9840	0
176	20240425	180200	21915590	9840	9840	9840	9840	0
177	20240425	180100	21915590	9840	9840	9840	9840	0
178	20240425	180000	21915590	9840	9840	9840	9840	0
179	20240425	175900	21915590	9840	9840	9840	9840	0
180	20240425	175800	21915590	9840	9840	9840	9840	0
181	20240425	175700	21915590	9840	9840	9840	9840	0
182	20240425	175600	21915590	9840	9840	9840	9840	1
183	20240425	175500	21915590	9840	9840	9840	9840	0
184	20240425	175400	21915590	9840	9840	9840	9840	0
185	20240425	175300	21915590	9840	9840	9840	9840	0
186	20240425	175200	21915590	9840	9840	9840	9840	0
187	20240425	175100	21915590	9840	9840	9840	9840	0
188	20240425	175000	21915590	9840	9840	9840	9840	0
189	20240425	174900	21915590	9840	9840	9840	9840	0
190	20240425	174800	21915590	9840	9840	9840	9840	0
191	20240425	174700	21915590	9840	9840	9840	9840	0
192	20240425	174600	21915590	9840	9840	9840	9840	0
193	20240425	174500	21915590	9840	9840	9840	9840	0
194	20240425	174400	21915590	9840	9840	9840	9840	0
195	20240425	174300	21915590	9840	9840	9840	9840	0
196	20240425	174200	21915590	9840	9840	9840	9840	0
197	20240425	174100	21915590	9840	9840	9840	9840	0
198	20240425	174000	21915590	9840	9840	9840	9840	0
199	20240425	173900	21915590	9840	9840	9840	9840	0
200	20240425	173800	21915590	9840	9840	9840	9840	0
201	20240425	173700	21915590	9840	9840	9840	9840	0
202	20240425	173600	21915590	9840	9840	9840	9840	0
203	20240425	173500	21915590	9840	9840	9840	9840	0
204	20240425	173400	21915590	9840	9840	9840	9840	0
205	20240425	173300	21915590	9840	9840	9840	9840	0
206	20240425	173200	21915590	9840	9840	9840	9840	0
207	20240425	173100	21915590	9840	9840	9840	9840	0
208	20240425	173000	21915590	9840	9840	9840	9840	0
209	20240425	172900	21915590	9840	9840	9840	9840	0
210	20240425	172800	21915590	9840	9840	9840	9840	0
211	20240425	172700	21915590	9840	9840	9840	9840	0
212	20240425	172600	21915590	9840	9840	9840	9840	1
213	20240425	172500	21915590	9840	9840	9840	9840	0
214	20240425	172400	21915590	9840	9840	9840	9840	0
215	20240425	172300	21915590	9840	9840	9840	9840	0
216	20240425	172200	21915590	9840	9840	9840	9840	0
217	20240425	172100	21915590	9840	9840	9840	9840	0
218	20240425	172000	21915590	9840	9840	9840	9840	0
219	20240425	171900	21915590	9840	9840	9840	9840	0
220	20240425	171800	21915590	9840	9840	9840	9840	0
221	20240425	171700	21915590	9840	9840	9840	9840	0
222	20240425	171600	21915590	9840	9840	9840	9840	0
223	20240425	171500	21915590	9840	9840	9840	9840	0
224	20240425	171400	21915590	9840	9840	9840	9840	0
225	20240425	171300	21915590	9840	9840	9840	9840	0
226	20240425	171200	21915590	9840	9840	9840	9840	0
227	20240425	171100	21915590	9840	9840	9840	9840	0
228	20240425	171000	21915590	9840	9840	9840	9840	0
229	20240425	170900	21915590	9840	9840	9840	9840	0
230	20240425	170800	21915590	9840	9840	9840	9840	0
231	20240425	170700	21915590	9840	9840	9840	9840	0
232	20240425	170600	21915590	9840	9840	9840	9840	0
233	20240425	170500	21915590	9840	9840	9840	9840	0
234	20240425	170400	21915590	9840	9840	9840	9840	0
235	20240425	170300	21915590	9840	9840	9840	9840	0
236	20240425	170200	21915590	9840	9840	9840	9840	0
237	20240425	170100	21915590	9840	9840	9840	9840	0
238	20240425	170000	21915590	9840	9840	9840	9840	0
239	20240425	165900	21915590	9840	9840	9840	9840	0
240	20240425	165800	21915590	9840	9840	9840	9840	0
241	20240425	165700	21915590	9840	9840	9840	9840	0
242	20240425	165600	21915590	9840	9840	9840	9840	1
243	20240425	165500	21915590	9840	9840	9840	9840	0
244	20240425	165400	21915590	9840	9840	9840	9840	0
245	20240425	165300	21915590	9840	9840	9840	9840	0
246	20240425	165200	21915590	9840	9840	9840	9840	0
247	20240425	165100	21915590	9840	9840	9840	9840	0
248	20240425	165000	21915590	9840	9840	9840	9840	0
249	20240425	164900	21915590	9840	9840	9840	9840	0
250	20240425	164800	21915590	9840	9840	9840	9840	0
251	20240425	164700	21915590	9840	9840	9840	9840	0
252	20240425	164600	21915590	9840	9840	9840	9840	0
253	20240425	164500	21915590	9840	9840	9840	9840	0
254	20240425	164400	21915590	9840	9840	9840	9840	0
255	20240425	164300	21915590	9840	9840	9840	9840	0
256	20240425	164200	21915590	9840	9840	9840	9840	0
257	20240425	164100	21915590	9840	9840	9840	9840	0
258	20240425	164000	21915590	9840	9840	9840	9840	0
259	20240425	163900	21915590	9840	9840	9840	9840	0
260	20240425	163800	21915590	9840	9840	9840	9840	0
261	20240425	163700	21915590	9840	9840	9840	9840	0
262	20240425	163600	21915590	9840	9840	9840	9840	0
263	20240425	163500	21915590	9840	9840	9840	9840	0
264	20240425	163400	21915590	9840	9840	9840	9840	0
265	20240425	163300	21915590	9840	9840	9840	9840	0
266	20240425	163200	21915590	9840	9840	9840	9840	0
267	20240425	163100	21915590	9840	9840	9840	9840	0
268	20240425	163000	21915590	9840	9840	9840	9840	0
269	20240425	162900	21915590	9840	9840	9840	9840	0
270	20240425	162800	21915590	9840	9840	9840	9840	0
271	20240425	162700	21915590	9840	9840	9840	9840	0
272	20240425	162600	21915590	9840	9840	9840	9840	1
273	20240425	162500	21915590	9840	9840	9840	9840	0
274	20240425	162400	21915590	9840	9840	9840	9840	0
275	20240425	162300	21915590	9840	9840	9840	9840	0
276	20240425	162200	21915590	9840	9840	9840	9840	0
277	20240425	162100	21915590	9840	9840	9840	9840	0
278	20240425	162000	21915590	9840	9840	9840	9840	0
279	20240425	161900	21915590	9840	9840	9840	9840	0
280	20240425	161800	21915590	9840	9840	9840	9840	0
281	20240425	161700	21915590	9840	9840	9840	9840	0
282	20240425	161600	21915590	9840	9840	9840	9840	0
283	20240425	161500	21915590	9840	9840	9840	9840	0
284	20240425	161400	21915590	9840	9840	9840	9840	0
285	20240425	161300	21915590	9840	9840	9840	9840	0
286	20240425	161200	21915590	9840	9840	9840	9840	0
287	20240425	161100	21915590	9840	9840	9840	9840	0
288	20240425	161000	21915590	9840	9840	9840	9840	0
289	20240425	160900	21915590	9840	9840	9840	9840	0
290	20240425	160800	21915590	9840	9840	9840	9840	0
291	20240425	160700	21915590	9840	9840	9840	9840	0
292	20240425	160600	21915590	9840	9840	9840	9840	0
293	20240425	160500	21915590	9840	9840	9840	9840	0
294	20240425	160400	21915590	9840	9840	9840	9840	0
295	20240425	160300	21915590	9840	9840	9840	9840	0
296	20240425	160200	21915590	9840	9840	9840	9840	0
297	20240425	160100	21915590	9840	9840	9840	9840	0
298	20240425	160000	21915590	9840	9840	9840	9840	0
299	20240425	155900	21915590	9840	9840	9840	9840	0
300	20240425	155800	21915590	9840	9840	9840	9840	0
301	20240425	155700	21915590	9840	9840	9840	9840	0
302	20240425	155600	21915590	9840	9840	9840	9840	1
303	20240425	155500	21915590	9840	9840	9840	9840	0
304	20240425	155400	21915590	9840	9840	9840	9840	0
305	20240425	155300	21915590	9840	9840	9840	9840	0
306	20240425	155200	21915590	9840	9840	9840	9840	0
307	20240425	155100	21915590	9840	9840	9840	9840	0
308	20240425	155000	21915590	9840	9840	9840	9840	0
309	20240425	154900	21915590	9840	9840	9840	9840	0
310	20240425	154800	21915590	9840	9840	9840	9840	0
311	20240425	154700	21915590	9840	9840	9840	9840	0
312	20240425	154600	21915590	9840	9840	9840	9840	0
313	20240425	154500	21915590	9840	9840	9840	9840	0
314	20240425	154400	21915590	9840	9840	9840	9840	0
315	20240425	154300	21915590	9840	9840	9840	9840	0
316	20240425	154200	21915590	9840	9840	9840	9840	0
317	20240425	154100	21915590	9840	9840	9840	9840	0
318	20240425	154000	21915590	9840	9840	9840	9840	0
319	20240425	153900	21915590	9840	9840	9840	9840	0
320	20240425	153800	21915590	9840	9840	9840	9840	0
321	20240425	153700	21915590	9840	9840	9840	9840	0
322	20240425	153600	21915590	9840	9840	9840	9840	0
323	20240425	153500	21915590	9840	9840	9840	9840	0
324	20240425	153400	21915590	9840	9840	9840	9840	0
325	20240425	153300	21915590	9840	9840	9840	9840	0
326	20240425	153200	21915590	9840	9840	9840	9840	0
327	20240425	153100	21915590	9840	9840	9840	9840	0
328	20240425	153000	21915590	9840	9840	9840	9840	1
329	20240425	152900	21905750	9790	9790	9790	9790	0
330	20240425	152800	21905750	9790	9790	9790	9790	0
331	20240425	152700	21905750	9790	9790	9790	9790	0
332	20240425	152600	21905750	9790	9790	9790	9790	0
333	20240425	152500	21905750	9790	9790	9790	9790	0
334	20240425	152400	21905750	9790	9790	9790	9790	0
335	20240425	152300	21905750	9790	9790	9790	9790	0
336	20240425	152200	21905750	9790	9790	9790	9790	0
337	20240425	152100	21905750	9790	9790	9790	9790	0
338	20240425	152000	21905750	9790	9790	9790	9790	0
339	20240425	151900	21905750	9790	9810	9810	9790	73
340	20240425	151800	21190680	9850	9850	9850	9850	0
341	20240425	151700	21190680	9850	9850	9850	9850	0
342	20240425	151600	21190680	9850	9850	9850	9850	0
343	20240425	151500	21190680	9850	9850	9850	9850	1
344	20240425	151400	21180830	9850	9850	9850	9850	0
345	20240425	151300	21180830	9850	9850	9850	9850	40
346	20240425	151200	20786830	9850	9850	9850	9850	0
347	20240425	151100	20786830	9850	9850	9850	9850	0
348	20240425	151000	20786830	9850	9850	9850	9850	0
349	20240425	150900	20786830	9850	9850	9850	9850	0
350	20240425	150800	20786830	9850	9850	9850	9850	0
351	20240425	150700	20786830	9850	9850	9850	9850	0
352	20240425	150600	20786830	9850	9850	9850	9850	0
353	20240425	150500	20786830	9850	9850	9850	9850	0
354	20240425	150400	20786830	9850	9850	9850	9850	0
355	20240425	150300	20786830	9850	9850	9850	9850	0
356	20240425	150200	20786830	9850	9850	9850	9850	0
357	20240425	150100	20786830	9850	9850	9850	9850	0
358	20240425	150000	20786830	9850	9850	9850	9850	0
359	20240425	145900	20786830	9850	9850	9850	9850	0
360	20240425	145800	20786830	9850	9850	9850	9850	0
361	20240425	145700	20786830	9850	9850	9850	9850	0
362	20240425	145600	20786830	9850	9850	9850	9850	0
363	20240425	145500	20786830	9850	9850	9850	9850	0
364	20240425	145400	20786830	9850	9850	9850	9850	0
365	20240425	145300	20786830	9850	9850	9850	9850	0
366	20240425	145200	20786830	9850	9850	9850	9850	0
367	20240425	145100	20786830	9850	9850	9850	9850	0
368	20240425	145000	20786830	9850	9850	9850	9850	0
369	20240425	144900	20786830	9850	9850	9850	9850	0
370	20240425	144800	20786830	9850	9850	9850	9850	0
371	20240425	144700	20786830	9850	9850	9850	9850	0
372	20240425	144600	20786830	9850	9850	9850	9850	0
373	20240425	144500	20786830	9850	9850	9850	9850	0
374	20240425	144400	20786830	9850	9850	9850	9850	0
375	20240425	144300	20786830	9850	9850	9850	9850	0
376	20240425	144200	20786830	9850	9850	9850	9850	0
377	20240425	144100	20786830	9850	9850	9850	9850	0
378	20240425	144000	20786830	9850	9850	9850	9850	0
379	20240425	143900	20786830	9850	9850	9850	9850	0
380	20240425	143800	20786830	9850	9850	9850	9850	0
381	20240425	143700	20786830	9850	9850	9850	9850	0
382	20240425	143600	20786830	9850	9850	9850	9850	0
383	20240425	143500	20786830	9850	9850	9850	9850	0
384	20240425	143400	20786830	9850	9850	9850	9850	0
385	20240425	143300	20786830	9850	9850	9850	9850	0
386	20240425	143200	20786830	9850	9850	9850	9850	0
387	20240425	143100	20786830	9850	9800	9850	9800	8
388	20240425	143000	20708160	9800	9800	9800	9800	0
389	20240425	142900	20708160	9800	9800	9800	9800	0
390	20240425	142800	20708160	9800	9800	9800	9800	0
391	20240425	142700	20708160	9800	9800	9800	9800	0
392	20240425	142600	20708160	9800	9810	9810	9800	67
393	20240425	142500	20051400	9820	9820	9820	9820	0
394	20240425	142400	20051400	9820	9820	9820	9820	2
395	20240425	142300	20031760	9830	9830	9830	9830	1
396	20240425	142200	20021930	9830	9830	9830	9830	0
397	20240425	142100	20021930	9830	9830	9830	9830	0
398	20240425	142000	20021930	9830	9830	9830	9830	0
399	20240425	141900	20021930	9830	9830	9830	9830	0
400	20240425	141800	20021930	9830	9830	9830	9830	0
401	20240425	141700	20021930	9830	9830	9830	9830	0
402	20240425	141600	20021930	9830	9830	9830	9830	0
403	20240425	141500	20021930	9830	9830	9830	9830	0
404	20240425	141400	20021930	9830	9830	9830	9830	0
405	20240425	141300	20021930	9830	9830	9830	9830	45
406	20240425	141200	19579580	9850	9850	9850	9850	0
407	20240425	141100	19579580	9850	9850	9850	9850	0
408	20240425	141000	19579580	9850	9850	9850	9850	0
409	20240425	140900	19579580	9850	9850	9850	9850	0
410	20240425	140800	19579580	9850	9850	9850	9850	0
411	20240425	140700	19579580	9850	9850	9850	9850	0
412	20240425	140600	19579580	9850	9850	9850	9850	0
413	20240425	140500	19579580	9850	9850	9850	9850	0
414	20240425	140400	19579580	9850	9850	9850	9850	0
415	20240425	140300	19579580	9850	9850	9850	9850	0
416	20240425	140200	19579580	9850	9850	9850	9850	0
417	20240425	140100	19579580	9850	9850	9850	9850	0
418	20240425	140000	19579580	9850	9850	9850	9850	0
419	20240425	135900	19579580	9850	9850	9850	9850	0
420	20240425	135800	19579580	9850	9850	9850	9850	0
421	20240425	135700	19579580	9850	9850	9850	9850	0
422	20240425	135600	19579580	9850	9850	9850	9850	0
423	20240425	135500	19579580	9850	9850	9850	9850	0
424	20240425	135400	19579580	9850	9850	9850	9850	0
425	20240425	135300	19579580	9850	9850	9850	9850	0
426	20240425	135200	19579580	9850	9850	9850	9850	0
427	20240425	135100	19579580	9850	9850	9850	9850	0
428	20240425	135000	19579580	9850	9850	9850	9850	0
429	20240425	134900	19579580	9850	9850	9850	9850	0
430	20240425	134800	19579580	9850	9850	9850	9850	0
431	20240425	134700	19579580	9850	9850	9850	9850	0
432	20240425	134600	19579580	9850	9850	9850	9850	0
433	20240425	134500	19579580	9850	9850	9850	9850	0
434	20240425	134400	19579580	9850	9850	9850	9850	0
435	20240425	134300	19579580	9850	9850	9850	9850	0
436	20240425	134200	19579580	9850	9850	9850	9850	0
437	20240425	134100	19579580	9850	9850	9850	9850	0
438	20240425	134000	19579580	9850	9850	9850	9850	0
439	20240425	133900	19579580	9850	9850	9850	9850	0
440	20240425	133800	19579580	9850	9850	9850	9850	0
441	20240425	133700	19579580	9850	9850	9850	9850	0
442	20240425	133600	19579580	9850	9850	9850	9850	0
443	20240425	133500	19579580	9850	9850	9850	9850	0
444	20240425	133400	19579580	9850	9850	9850	9850	0
445	20240425	133300	19579580	9850	9850	9850	9850	0
446	20240425	133200	19579580	9850	9850	9850	9850	0
447	20240425	133100	19579580	9850	9850	9850	9850	0
448	20240425	133000	19579580	9850	9850	9850	9850	0
449	20240425	132900	19579580	9850	9850	9850	9850	0
450	20240425	132800	19579580	9850	9850	9850	9850	0
451	20240425	132700	19579580	9850	9850	9850	9850	0
452	20240425	132600	19579580	9850	9850	9850	9850	0
453	20240425	132500	19579580	9850	9850	9850	9850	0
454	20240425	132400	19579580	9850	9850	9850	9850	0
455	20240425	132300	19579580	9850	9850	9850	9850	0
456	20240425	132200	19579580	9850	9850	9850	9850	0
457	20240425	132100	19579580	9850	9850	9850	9850	2
458	20240425	132000	19559880	9850	9850	9850	9850	0
459	20240425	131900	19559880	9850	9850	9850	9850	0
460	20240425	131800	19559880	9850	9850	9850	9850	0
461	20240425	131700	19559880	9850	9850	9850	9850	0
462	20240425	131600	19559880	9850	9850	9850	9850	0
463	20240425	131500	19559880	9850	9850	9850	9850	1
464	20240425	131400	19550030	9850	9850	9850	9850	1
465	20240425	131300	19540180	9830	9830	9830	9830	0
466	20240425	131200	19540180	9830	9830	9830	9830	0
467	20240425	131100	19540180	9830	9830	9830	9830	0
468	20240425	131000	19540180	9830	9830	9830	9830	0
469	20240425	130900	19540180	9830	9830	9830	9830	0
470	20240425	130800	19540180	9830	9830	9830	9830	0
471	20240425	130700	19540180	9830	9830	9830	9830	0
472	20240425	130600	19540180	9830	9830	9830	9830	0
473	20240425	130500	19540180	9830	9830	9830	9830	0
474	20240425	130400	19540180	9830	9830	9830	9830	0
475	20240425	130300	19540180	9830	9830	9830	9830	0
476	20240425	130200	19540180	9830	9830	9830	9830	0
477	20240425	130100	19540180	9830	9830	9830	9830	0
478	20240425	130000	19540180	9830	9830	9830	9830	0
479	20240425	125900	19540180	9830	9830	9830	9830	0
480	20240425	125800	19540180	9830	9830	9830	9830	0
481	20240425	125700	19540180	9830	9830	9830	9830	0
482	20240425	125600	19540180	9830	9830	9830	9830	0
483	20240425	125500	19540180	9830	9830	9830	9830	0
484	20240425	125400	19540180	9830	9830	9830	9830	0
485	20240425	125300	19540180	9830	9830	9830	9830	0
486	20240425	125200	19540180	9830	9830	9830	9830	0
487	20240425	125100	19540180	9830	9830	9830	9830	0
488	20240425	125000	19540180	9830	9830	9830	9830	0
489	20240425	124900	19540180	9830	9830	9830	9830	0
490	20240425	124800	19540180	9830	9830	9830	9830	0
491	20240425	124700	19540180	9830	9830	9830	9830	0
492	20240425	124600	19540180	9830	9830	9830	9830	0
493	20240425	124500	19540180	9830	9820	9830	9820	75
494	20240425	124400	18803160	9830	9830	9830	9830	0
495	20240425	124300	18803160	9830	9830	9830	9830	0
496	20240425	124200	18803160	9830	9830	9830	9830	0
497	20240425	124100	18803160	9830	9830	9830	9830	0
498	20240425	124000	18803160	9830	9830	9830	9830	0
499	20240425	123900	18803160	9830	9830	9830	9830	0
500	20240425	123800	18803160	9830	9830	9830	9830	0
501	20240425	123700	18803160	9830	9830	9830	9830	5
502	20240425	123600	18754010	9750	9750	9750	9750	0
503	20240425	123500	18754010	9750	9820	9820	9750	184
504	20240425	123400	16956610	9840	9840	9840	9840	0
505	20240425	123300	16956610	9840	9840	9840	9840	0
506	20240425	123200	16956610	9840	9840	9840	9840	0
507	20240425	123100	16956610	9840	9840	9840	9840	0
508	20240425	123000	16956610	9840	9840	9840	9840	0
509	20240425	122900	16956610	9840	9840	9840	9840	0
510	20240425	122800	16956610	9840	9840	9840	9840	0
511	20240425	122700	16956610	9840	9840	9840	9840	0
512	20240425	122600	16956610	9840	9840	9840	9840	0
513	20240425	122500	16956610	9840	9840	9840	9840	0
514	20240425	122400	16956610	9840	9840	9840	9840	0
515	20240425	122300	16956610	9840	9840	9840	9840	0
516	20240425	122200	16956610	9840	9840	9840	9840	0
517	20240425	122100	16956610	9840	9840	9840	9840	0
518	20240425	122000	16956610	9840	9840	9840	9840	0
519	20240425	121900	16956610	9840	9840	9840	9840	0
520	20240425	121800	16956610	9840	9840	9840	9840	0
521	20240425	121700	16956610	9840	9840	9840	9840	0
522	20240425	121600	16956610	9840	9840	9840	9840	0
523	20240425	121500	16956610	9840	9840	9840	9840	0
524	20240425	121400	16956610	9840	9840	9840	9840	0
525	20240425	121300	16956610	9840	9840	9840	9840	0
526	20240425	121200	16956610	9840	9840	9840	9840	0
527	20240425	121100	16956610	9840	9840	9840	9840	0
528	20240425	121000	16956610	9840	9840	9840	9840	0
529	20240425	120900	16956610	9840	9840	9840	9840	0
530	20240425	120800	16956610	9840	9840	9840	9840	0
531	20240425	120700	16956610	9840	9840	9840	9840	0
532	20240425	120600	16956610	9840	9840	9840	9840	0
533	20240425	120500	16956610	9840	9840	9840	9840	0
534	20240425	120400	16956610	9840	9840	9840	9840	0
535	20240425	120300	16956610	9840	9840	9840	9840	0
536	20240425	120200	16956610	9840	9840	9840	9840	500
537	20240425	120100	12036610	9840	9840	9840	9840	0
538	20240425	120000	12036610	9840	9840	9840	9840	0
539	20240425	115900	12036610	9840	9840	9840	9840	0
540	20240425	115800	12036610	9840	9840	9840	9840	0
541	20240425	115700	12036610	9840	9840	9840	9840	0
542	20240425	115600	12036610	9840	9840	9840	9840	0
543	20240425	115500	12036610	9840	9840	9840	9840	0
544	20240425	115400	12036610	9840	9840	9840	9840	0
545	20240425	115300	12036610	9840	9840	9840	9840	0
546	20240425	115200	12036610	9840	9840	9840	9840	0
547	20240425	115100	12036610	9840	9840	9840	9840	0
548	20240425	115000	12036610	9840	9840	9840	9840	0
549	20240425	114900	12036610	9840	9840	9840	9840	0
550	20240425	114800	12036610	9840	9840	9840	9840	0
551	20240425	114700	12036610	9840	9840	9840	9840	7
552	20240425	114600	11967730	9840	9840	9840	9840	1
553	20240425	114500	11957890	9790	9790	9790	9790	0
554	20240425	114400	11957890	9790	9790	9790	9790	20
555	20240425	114300	11762090	9790	9790	9790	9790	0
556	20240425	114200	11762090	9790	9790	9790	9790	10
557	20240425	114100	11664190	9790	9790	9790	9790	0
558	20240425	114000	11664190	9790	9790	9790	9790	0
559	20240425	113900	11664190	9790	9790	9790	9790	0
560	20240425	113800	11664190	9790	9790	9790	9790	0
561	20240425	113700	11664190	9790	9790	9790	9790	0
562	20240425	113600	11664190	9790	9790	9790	9790	0
563	20240425	113500	11664190	9790	9790	9790	9790	0
564	20240425	113400	11664190	9790	9790	9790	9790	0
565	20240425	113300	11664190	9790	9790	9790	9790	0
566	20240425	113200	11664190	9790	9790	9790	9790	43
567	20240425	113100	11243220	9790	9790	9790	9790	0
568	20240425	113000	11243220	9790	9790	9790	9790	0
569	20240425	112900	11243220	9790	9790	9790	9790	1
570	20240425	112800	11233430	9800	9800	9800	9800	10
571	20240425	112700	11135430	9800	9800	9800	9800	10
572	20240425	112600	11037430	9800	9800	9800	9800	0
573	20240425	112500	11037430	9800	9800	9800	9800	0
574	20240425	112400	11037430	9800	9800	9800	9800	0
575	20240425	112300	11037430	9800	9800	9800	9800	0
576	20240425	112200	11037430	9800	9800	9800	9800	0
577	20240425	112100	11037430	9800	9800	9800	9800	0
578	20240425	112000	11037430	9800	9810	9810	9800	173
579	20240425	111900	9341530	9840	9840	9840	9840	1
580	20240425	111800	9331690	9800	9800	9800	9800	0
581	20240425	111700	9331690	9800	9800	9800	9800	0
582	20240425	111600	9331690	9800	9800	9800	9800	0
583	20240425	111500	9331690	9800	9800	9800	9800	0
584	20240425	111400	9331690	9800	9800	9800	9800	0
585	20240425	111300	9331690	9800	9800	9800	9800	0
586	20240425	111200	9331690	9800	9800	9800	9800	0
587	20240425	111100	9331690	9800	9800	9800	9800	0
588	20240425	111000	9331690	9800	9800	9800	9800	0
589	20240425	110900	9331690	9800	9800	9800	9800	0
590	20240425	110800	9331690	9800	9800	9800	9800	0
591	20240425	110700	9331690	9800	9800	9800	9800	0
592	20240425	110600	9331690	9800	9800	9800	9800	0
593	20240425	110500	9331690	9800	9800	9800	9800	0
594	20240425	110400	9331690	9800	9800	9800	9800	0
595	20240425	110300	9331690	9800	9800	9800	9800	0
596	20240425	110200	9331690	9800	9800	9800	9800	4
597	20240425	110100	9292490	9800	9800	9800	9800	0
598	20240425	110000	9292490	9800	9800	9800	9800	0
599	20240425	105900	9292490	9800	9800	9800	9800	0
600	20240425	105800	9292490	9800	9800	9800	9800	0
601	20240425	105700	9292490	9800	9800	9800	9800	0
602	20240425	105600	9292490	9800	9800	9800	9800	30
603	20240425	105500	8998490	9800	9800	9800	9800	0
604	20240425	105400	8998490	9800	9800	9800	9800	0
605	20240425	105300	8998490	9800	9800	9800	9800	0
606	20240425	105200	8998490	9800	9800	9800	9800	0
607	20240425	105100	8998490	9800	9800	9800	9800	0
608	20240425	105000	8998490	9800	9800	9800	9800	0
609	20240425	104900	8998490	9800	9800	9800	9800	0
610	20240425	104800	8998490	9800	9800	9800	9800	0
611	20240425	104700	8998490	9800	9800	9800	9800	0
612	20240425	104600	8998490	9800	9800	9800	9800	0
613	20240425	104500	8998490	9800	9800	9800	9800	1
614	20240425	104400	8988690	9800	9800	9800	9800	0
615	20240425	104300	8988690	9800	9800	9800	9800	1
616	20240425	104200	8978890	9800	9800	9800	9800	0
617	20240425	104100	8978890	9800	9800	9800	9800	0
618	20240425	104000	8978890	9800	9800	9800	9800	0
619	20240425	103900	8978890	9800	9800	9800	9800	0
620	20240425	103800	8978890	9800	9800	9800	9800	0
621	20240425	103700	8978890	9800	9800	9800	9800	0
622	20240425	103600	8978890	9800	9800	9800	9800	0
623	20240425	103500	8978890	9800	9800	9800	9800	20
624	20240425	103400	8782890	9800	9800	9800	9800	0
625	20240425	103300	8782890	9800	9800	9800	9800	0
626	20240425	103200	8782890	9800	9800	9800	9800	0
627	20240425	103100	8782890	9800	9800	9800	9800	10
628	20240425	103000	8684890	9800	9800	9800	9800	0
629	20240425	102900	8684890	9800	9800	9800	9800	0
630	20240425	102800	8684890	9800	9800	9800	9800	0
631	20240425	102700	8684890	9800	9800	9800	9800	0
632	20240425	102600	8684890	9800	9800	9800	9800	0
633	20240425	102500	8684890	9800	9800	9800	9800	0
634	20240425	102400	8684890	9800	9800	9800	9800	0
635	20240425	102300	8684890	9800	9800	9800	9800	0
636	20240425	102200	8684890	9800	9800	9800	9800	0
637	20240425	102100	8684890	9800	9800	9800	9800	0
638	20240425	102000	8684890	9800	9800	9800	9800	0
639	20240425	101900	8684890	9800	9800	9800	9800	2
640	20240425	101800	8665290	9800	9800	9800	9800	1
641	20240425	101700	8655490	9800	9800	9800	9800	4
642	20240425	101600	8616290	9800	9800	9800	9800	2
643	20240425	101500	8596690	9800	9800	9800	9800	0
644	20240425	101400	8596690	9800	9800	9800	9800	0
645	20240425	101300	8596690	9800	9800	9800	9800	0
646	20240425	101200	8596690	9800	9800	9800	9800	22
647	20240425	101100	8381090	9800	9800	9800	9800	0
648	20240425	101000	8381090	9800	9800	9800	9800	0
649	20240425	100900	8381090	9800	9800	9800	9800	0
650	20240425	100800	8381090	9800	9800	9800	9800	0
651	20240425	100700	8381090	9800	9800	9800	9800	9
652	20240425	100600	8292890	9800	9800	9800	9800	0
653	20240425	100500	8292890	9800	9800	9800	9800	0
654	20240425	100400	8292890	9800	9800	9800	9800	0
655	20240425	100300	8292890	9800	9800	9800	9800	0
656	20240425	100200	8292890	9800	9800	9800	9800	0
657	20240425	100100	8292890	9800	9800	9800	9800	0
658	20240425	100000	8292890	9800	9800	9800	9800	0
659	20240425	095900	8292890	9800	9800	9800	9800	0
660	20240425	095800	8292890	9800	9800	9800	9800	0
661	20240425	095700	8292890	9800	9800	9800	9800	52
662	20240425	095600	7783290	9800	9800	9800	9800	0
663	20240425	095500	7783290	9800	9800	9800	9800	0
664	20240425	095400	7783290	9800	9800	9800	9800	0
665	20240425	095300	7783290	9800	9800	9800	9800	0
666	20240425	095200	7783290	9800	9800	9800	9800	0
667	20240425	095100	7783290	9800	9800	9800	9800	0
668	20240425	095000	7783290	9800	9800	9800	9800	0
669	20240425	094900	7783290	9800	9800	9800	9800	0
670	20240425	094800	7783290	9800	9800	9800	9800	0
671	20240425	094700	7783290	9800	9800	9800	9800	0
672	20240425	094600	7783290	9800	9800	9800	9800	90
673	20240425	094500	6901290	9880	9880	9880	9880	0
674	20240425	094400	6901290	9880	9880	9880	9880	0
675	20240425	094300	6901290	9880	9880	9880	9880	0
676	20240425	094200	6901290	9880	9880	9880	9880	0
677	20240425	094100	6901290	9880	9880	9880	9880	0
678	20240425	094000	6901290	9880	9880	9880	9880	0
679	20240425	093900	6901290	9880	9880	9880	9880	0
680	20240425	093800	6901290	9880	9880	9880	9880	0
681	20240425	093700	6901290	9880	9880	9880	9880	0
682	20240425	093600	6901290	9880	9880	9880	9880	0
683	20240425	093500	6901290	9880	9880	9880	9880	0
684	20240425	093400	6901290	9880	9880	9880	9880	0
685	20240425	093300	6901290	9880	9880	9880	9880	0
686	20240425	093200	6901290	9880	9880	9880	9880	0
687	20240425	093100	6901290	9880	9880	9880	9880	5
688	20240425	093000	6851890	9740	9740	9740	9740	17
689	20240425	092900	6686310	9830	9920	9930	9670	110
690	20240425	092800	5619850	9640	9950	9950	9640	247
691	20240425	092700	3209190	9950	9860	9950	9820	183
692	20240425	092600	1406910	9860	9860	9860	9860	0
693	20240425	092500	1406910	9860	9860	9860	9860	1
694	20240425	092400	1397050	9820	9820	9820	9820	0
695	20240425	092300	1397050	9820	9830	9830	9820	20
696	20240425	092200	1200630	9860	9860	9860	9860	2
697	20240425	092100	1180910	9860	9860	9860	9860	0
698	20240425	092000	1180910	9860	9860	9860	9860	0
699	20240425	091900	1180910	9860	9860	9860	9860	0
700	20240425	091800	1180910	9860	9860	9860	9860	2
701	20240425	091700	1161190	9830	9830	9830	9830	8
702	20240425	091600	1082550	9830	9830	9830	9830	0
703	20240425	091500	1082550	9830	9830	9830	9830	0
704	20240425	091400	1082550	9830	9830	9830	9830	0
705	20240425	091300	1082550	9830	9830	9830	9830	0
706	20240425	091200	1082550	9830	9830	9830	9830	0
707	20240425	091100	1082550	9830	9830	9830	9830	0
708	20240425	091000	1082550	9830	9830	9830	9830	1
709	20240425	090900	1072720	9830	9830	9830	9830	2
710	20240425	090800	1053060	9830	9830	9830	9830	0
711	20240425	090700	1053060	9830	9830	9830	9830	0
712	20240425	090600	1053060	9830	9830	9830	9830	0
713	20240425	090500	1053060	9830	9830	9830	9830	10
714	20240425	090400	954760	9830	9830	9830	9830	0
715	20240425	090300	954760	9830	9830	9830	9830	0
716	20240425	090200	954760	9830	9830	9830	9830	50
717	20240425	090100	463260	9830	9830	9830	9830	0
718	20240425	090000	463260	9830	9860	9860	9830	47