KissMeData/096240/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	200600	467760870	19130	19130	19130	19130	293
3	20240425	200500	467760870	19130	19130	19130	19130	0
4	20240425	200400	467760870	19130	19130	19130	19130	0
5	20240425	200300	467760870	19130	19130	19130	19130	0
6	20240425	200200	467760870	19130	19130	19130	19130	0
7	20240425	200100	467760870	19130	19130	19130	19130	0
8	20240425	200000	467760870	19130	19130	19130	19130	0
9	20240425	195900	467760870	19130	19130	19130	19130	0
10	20240425	195800	467760870	19130	19130	19130	19130	0
11	20240425	195700	467760870	19130	19130	19130	19130	0
12	20240425	195600	467760870	19130	19130	19130	19130	0
13	20240425	195500	467760870	19130	19130	19130	19130	0
14	20240425	195400	467760870	19130	19130	19130	19130	0
15	20240425	195300	467760870	19130	19130	19130	19130	0
16	20240425	195200	467760870	19130	19130	19130	19130	0
17	20240425	195100	467760870	19130	19130	19130	19130	0
18	20240425	195000	467760870	19130	19130	19130	19130	0
19	20240425	194900	467760870	19130	19130	19130	19130	0
20	20240425	194800	467760870	19130	19130	19130	19130	0
21	20240425	194700	467760870	19130	19130	19130	19130	0
22	20240425	194600	467760870	19130	19130	19130	19130	0
23	20240425	194500	467760870	19130	19130	19130	19130	0
24	20240425	194400	467760870	19130	19130	19130	19130	0
25	20240425	194300	467760870	19130	19130	19130	19130	0
26	20240425	194200	467760870	19130	19130	19130	19130	0
27	20240425	194100	467760870	19130	19130	19130	19130	0
28	20240425	194000	467760870	19130	19130	19130	19130	0
29	20240425	193900	467760870	19130	19130	19130	19130	0
30	20240425	193800	467760870	19130	19130	19130	19130	0
31	20240425	193700	467760870	19130	19130	19130	19130	0
32	20240425	193600	467760870	19130	19130	19130	19130	293
33	20240425	193500	467760870	19130	19130	19130	19130	0
34	20240425	193400	467760870	19130	19130	19130	19130	0
35	20240425	193300	467760870	19130	19130	19130	19130	0
36	20240425	193200	467760870	19130	19130	19130	19130	0
37	20240425	193100	467760870	19130	19130	19130	19130	0
38	20240425	193000	467760870	19130	19130	19130	19130	0
39	20240425	192900	467760870	19130	19130	19130	19130	0
40	20240425	192800	467760870	19130	19130	19130	19130	0
41	20240425	192700	467760870	19130	19130	19130	19130	0
42	20240425	192600	467760870	19130	19130	19130	19130	0
43	20240425	192500	467760870	19130	19130	19130	19130	0
44	20240425	192400	467760870	19130	19130	19130	19130	0
45	20240425	192300	467760870	19130	19130	19130	19130	0
46	20240425	192200	467760870	19130	19130	19130	19130	0
47	20240425	192100	467760870	19130	19130	19130	19130	0
48	20240425	192000	467760870	19130	19130	19130	19130	0
49	20240425	191900	467760870	19130	19130	19130	19130	0
50	20240425	191800	467760870	19130	19130	19130	19130	0
51	20240425	191700	467760870	19130	19130	19130	19130	0
52	20240425	191600	467760870	19130	19130	19130	19130	0
53	20240425	191500	467760870	19130	19130	19130	19130	0
54	20240425	191400	467760870	19130	19130	19130	19130	0
55	20240425	191300	467760870	19130	19130	19130	19130	0
56	20240425	191200	467760870	19130	19130	19130	19130	0
57	20240425	191100	467760870	19130	19130	19130	19130	0
58	20240425	191000	467760870	19130	19130	19130	19130	0
59	20240425	190900	467760870	19130	19130	19130	19130	0
60	20240425	190800	467760870	19130	19130	19130	19130	0
61	20240425	190700	467760870	19130	19130	19130	19130	0
62	20240425	190600	467760870	19130	19130	19130	19130	293
63	20240425	190500	467760870	19130	19130	19130	19130	0
64	20240425	190400	467760870	19130	19130	19130	19130	0
65	20240425	190300	467760870	19130	19130	19130	19130	0
66	20240425	190200	467760870	19130	19130	19130	19130	0
67	20240425	190100	467760870	19130	19130	19130	19130	0
68	20240425	190000	467760870	19130	19130	19130	19130	0
69	20240425	185900	467760870	19130	19130	19130	19130	0
70	20240425	185800	467760870	19130	19130	19130	19130	0
71	20240425	185700	467760870	19130	19130	19130	19130	0
72	20240425	185600	467760870	19130	19130	19130	19130	0
73	20240425	185500	467760870	19130	19130	19130	19130	0
74	20240425	185400	467760870	19130	19130	19130	19130	0
75	20240425	185300	467760870	19130	19130	19130	19130	0
76	20240425	185200	467760870	19130	19130	19130	19130	0
77	20240425	185100	467760870	19130	19130	19130	19130	0
78	20240425	185000	467760870	19130	19130	19130	19130	0
79	20240425	184900	467760870	19130	19130	19130	19130	0
80	20240425	184800	467760870	19130	19130	19130	19130	0
81	20240425	184700	467760870	19130	19130	19130	19130	0
82	20240425	184600	467760870	19130	19130	19130	19130	0
83	20240425	184500	467760870	19130	19130	19130	19130	0
84	20240425	184400	467760870	19130	19130	19130	19130	0
85	20240425	184300	467760870	19130	19130	19130	19130	0
86	20240425	184200	467760870	19130	19130	19130	19130	0
87	20240425	184100	467760870	19130	19130	19130	19130	0
88	20240425	184000	467760870	19130	19130	19130	19130	0
89	20240425	183900	467760870	19130	19130	19130	19130	0
90	20240425	183800	467760870	19130	19130	19130	19130	0
91	20240425	183700	467760870	19130	19130	19130	19130	0
92	20240425	183600	467760870	19130	19130	19130	19130	293
93	20240425	183500	467760870	19130	19130	19130	19130	0
94	20240425	183400	467760870	19130	19130	19130	19130	0
95	20240425	183300	467760870	19130	19130	19130	19130	0
96	20240425	183200	467760870	19130	19130	19130	19130	0
97	20240425	183100	467760870	19130	19130	19130	19130	0
98	20240425	183000	467760870	19130	19130	19130	19130	0
99	20240425	182900	467760870	19130	19130	19130	19130	0
100	20240425	182800	467760870	19130	19130	19130	19130	0
101	20240425	182700	467760870	19130	19130	19130	19130	0
102	20240425	182600	467760870	19130	19130	19130	19130	0
103	20240425	182500	467760870	19130	19130	19130	19130	0
104	20240425	182400	467760870	19130	19130	19130	19130	0
105	20240425	182300	467760870	19130	19130	19130	19130	0
106	20240425	182200	467760870	19130	19130	19130	19130	0
107	20240425	182100	467760870	19130	19130	19130	19130	0
108	20240425	182000	467760870	19130	19130	19130	19130	0
109	20240425	181900	467760870	19130	19130	19130	19130	0
110	20240425	181800	467760870	19130	19130	19130	19130	0
111	20240425	181700	467760870	19130	19130	19130	19130	0
112	20240425	181600	467760870	19130	19130	19130	19130	0
113	20240425	181500	467760870	19130	19130	19130	19130	0
114	20240425	181400	467760870	19130	19130	19130	19130	0
115	20240425	181300	467760870	19130	19130	19130	19130	0
116	20240425	181200	467760870	19130	19130	19130	19130	0
117	20240425	181100	467760870	19130	19130	19130	19130	0
118	20240425	181000	467760870	19130	19130	19130	19130	0
119	20240425	180900	467760870	19130	19130	19130	19130	0
120	20240425	180800	467760870	19130	19130	19130	19130	0
121	20240425	180700	467760870	19130	19130	19130	19130	0
122	20240425	180600	467760870	19130	19130	19130	19130	293
123	20240425	180500	467760870	19130	19130	19130	19130	0
124	20240425	180400	467760870	19130	19130	19130	19130	0
125	20240425	180300	467760870	19130	19130	19130	19130	0
126	20240425	180200	467760870	19130	19130	19130	19130	0
127	20240425	180100	467760870	19130	19130	19130	19130	0
128	20240425	180000	467760870	19130	19130	19130	19130	0
129	20240425	175900	467760870	19130	19130	19130	19130	0
130	20240425	175800	467760870	19130	19130	19130	19130	0
131	20240425	175700	467760870	19130	19130	19130	19130	0
132	20240425	175600	467760870	19130	19130	19130	19130	0
133	20240425	175500	467760870	19130	19130	19130	19130	0
134	20240425	175400	467760870	19130	19130	19130	19130	0
135	20240425	175300	467760870	19130	19130	19130	19130	0
136	20240425	175200	467760870	19130	19130	19130	19130	0
137	20240425	175100	467760870	19130	19130	19130	19130	0
138	20240425	175000	467760870	19130	19130	19130	19130	0
139	20240425	174900	467760870	19130	19130	19130	19130	0
140	20240425	174800	467760870	19130	19130	19130	19130	0
141	20240425	174700	467760870	19130	19130	19130	19130	0
142	20240425	174600	467760870	19130	19130	19130	19130	0
143	20240425	174500	467760870	19130	19130	19130	19130	0
144	20240425	174400	467760870	19130	19130	19130	19130	0
145	20240425	174300	467760870	19130	19130	19130	19130	0
146	20240425	174200	467760870	19130	19130	19130	19130	0
147	20240425	174100	467760870	19130	19130	19130	19130	0
148	20240425	174000	467760870	19130	19130	19130	19130	0
149	20240425	173900	467760870	19130	19130	19130	19130	0
150	20240425	173800	467760870	19130	19130	19130	19130	0
151	20240425	173700	467760870	19130	19130	19130	19130	0
152	20240425	173600	467760870	19130	19130	19130	19130	293
153	20240425	173500	467760870	19130	19130	19130	19130	0
154	20240425	173400	467760870	19130	19130	19130	19130	0
155	20240425	173300	467760870	19130	19130	19130	19130	0
156	20240425	173200	467760870	19130	19130	19130	19130	0
157	20240425	173100	467760870	19130	19130	19130	19130	0
158	20240425	173000	467760870	19130	19130	19130	19130	0
159	20240425	172900	467760870	19130	19130	19130	19130	0
160	20240425	172800	467760870	19130	19130	19130	19130	0
161	20240425	172700	467760870	19130	19130	19130	19130	0
162	20240425	172600	467760870	19130	19130	19130	19130	0
163	20240425	172500	467760870	19130	19130	19130	19130	0
164	20240425	172400	467760870	19130	19130	19130	19130	0
165	20240425	172300	467760870	19130	19130	19130	19130	0
166	20240425	172200	467760870	19130	19130	19130	19130	0
167	20240425	172100	467760870	19130	19130	19130	19130	0
168	20240425	172000	467760870	19130	19130	19130	19130	0
169	20240425	171900	467760870	19130	19130	19130	19130	0
170	20240425	171800	467760870	19130	19130	19130	19130	0
171	20240425	171700	467760870	19130	19130	19130	19130	0
172	20240425	171600	467760870	19130	19130	19130	19130	0
173	20240425	171500	467760870	19130	19130	19130	19130	0
174	20240425	171400	467760870	19130	19130	19130	19130	0
175	20240425	171300	467760870	19130	19130	19130	19130	0
176	20240425	171200	467760870	19130	19130	19130	19130	0
177	20240425	171100	467760870	19130	19130	19130	19130	0
178	20240425	171000	467760870	19130	19130	19130	19130	0
179	20240425	170900	467760870	19130	19130	19130	19130	0
180	20240425	170800	467760870	19130	19130	19130	19130	0
181	20240425	170700	467760870	19130	19130	19130	19130	0
182	20240425	170600	467760870	19130	19130	19130	19130	293
183	20240425	170500	467760870	19130	19130	19130	19130	0
184	20240425	170400	467760870	19130	19130	19130	19130	0
185	20240425	170300	467760870	19130	19130	19130	19130	0
186	20240425	170200	467760870	19130	19130	19130	19130	0
187	20240425	170100	467760870	19130	19130	19130	19130	0
188	20240425	170000	467760870	19130	19130	19130	19130	0
189	20240425	165900	467760870	19130	19130	19130	19130	0
190	20240425	165800	467760870	19130	19130	19130	19130	0
191	20240425	165700	467760870	19130	19130	19130	19130	0
192	20240425	165600	467760870	19130	19130	19130	19130	0
193	20240425	165500	467760870	19130	19130	19130	19130	0
194	20240425	165400	467760870	19130	19130	19130	19130	0
195	20240425	165300	467760870	19130	19130	19130	19130	0
196	20240425	165200	467760870	19130	19130	19130	19130	0
197	20240425	165100	467760870	19130	19130	19130	19130	0
198	20240425	165000	467760870	19130	19130	19130	19130	0
199	20240425	164900	467760870	19130	19130	19130	19130	0
200	20240425	164800	467760870	19130	19130	19130	19130	0
201	20240425	164700	467760870	19130	19130	19130	19130	0
202	20240425	164600	467760870	19130	19130	19130	19130	0
203	20240425	164500	467760870	19130	19130	19130	19130	0
204	20240425	164400	467760870	19130	19130	19130	19130	0
205	20240425	164300	467760870	19130	19130	19130	19130	0
206	20240425	164200	467760870	19130	19130	19130	19130	0
207	20240425	164100	467760870	19130	19130	19130	19130	0
208	20240425	164000	467760870	19130	19130	19130	19130	0
209	20240425	163900	467760870	19130	19130	19130	19130	0
210	20240425	163800	467760870	19130	19130	19130	19130	0
211	20240425	163700	467760870	19130	19130	19130	19130	0
212	20240425	163600	467760870	19130	19130	19130	19130	293
213	20240425	163500	467760870	19130	19130	19130	19130	0
214	20240425	163400	467760870	19130	19130	19130	19130	0
215	20240425	163300	467760870	19130	19130	19130	19130	0
216	20240425	163200	467760870	19130	19130	19130	19130	0
217	20240425	163100	467760870	19130	19130	19130	19130	0
218	20240425	163000	467760870	19130	19130	19130	19130	0
219	20240425	162900	467760870	19130	19130	19130	19130	0
220	20240425	162800	467760870	19130	19130	19130	19130	0
221	20240425	162700	467760870	19130	19130	19130	19130	0
222	20240425	162600	467760870	19130	19130	19130	19130	0
223	20240425	162500	467760870	19130	19130	19130	19130	0
224	20240425	162400	467760870	19130	19130	19130	19130	0
225	20240425	162300	467760870	19130	19130	19130	19130	0
226	20240425	162200	467760870	19130	19130	19130	19130	0
227	20240425	162100	467760870	19130	19130	19130	19130	0
228	20240425	162000	467760870	19130	19130	19130	19130	0
229	20240425	161900	467760870	19130	19130	19130	19130	0
230	20240425	161800	467760870	19130	19130	19130	19130	0
231	20240425	161700	467760870	19130	19130	19130	19130	0
232	20240425	161600	467760870	19130	19130	19130	19130	0
233	20240425	161500	467760870	19130	19130	19130	19130	0
234	20240425	161400	467760870	19130	19130	19130	19130	0
235	20240425	161300	467760870	19130	19130	19130	19130	0
236	20240425	161200	467760870	19130	19130	19130	19130	0
237	20240425	161100	467760870	19130	19130	19130	19130	0
238	20240425	161000	467760870	19130	19130	19130	19130	0
239	20240425	160900	467760870	19130	19130	19130	19130	0
240	20240425	160800	467760870	19130	19130	19130	19130	0
241	20240425	160700	467760870	19130	19130	19130	19130	0
242	20240425	160600	467760870	19130	19130	19130	19130	293
243	20240425	160500	467760870	19130	19130	19130	19130	0
244	20240425	160400	467760870	19130	19130	19130	19130	0
245	20240425	160300	467760870	19130	19130	19130	19130	0
246	20240425	160200	467760870	19130	19130	19130	19130	0
247	20240425	160100	467760870	19130	19130	19130	19130	0
248	20240425	160000	467760870	19130	19130	19130	19130	0
249	20240425	155900	467760870	19130	19130	19130	19130	0
250	20240425	155800	467760870	19130	19130	19130	19130	0
251	20240425	155700	467760870	19130	19130	19130	19130	0
252	20240425	155600	467760870	19130	19130	19130	19130	0
253	20240425	155500	467760870	19130	19130	19130	19130	0
254	20240425	155400	467760870	19130	19130	19130	19130	0
255	20240425	155300	467760870	19130	19130	19130	19130	0
256	20240425	155200	467760870	19130	19130	19130	19130	0
257	20240425	155100	467760870	19130	19130	19130	19130	0
258	20240425	155000	467760870	19130	19130	19130	19130	0
259	20240425	154900	467760870	19130	19130	19130	19130	0
260	20240425	154800	467760870	19130	19130	19130	19130	0
261	20240425	154700	467760870	19130	19130	19130	19130	0
262	20240425	154600	467760870	19130	19130	19130	19130	0
263	20240425	154500	467760870	19130	19130	19130	19130	0
264	20240425	154400	467760870	19130	19130	19130	19130	0
265	20240425	154300	467760870	19130	19130	19130	19130	0
266	20240425	154200	467760870	19130	19130	19130	19130	0
267	20240425	154100	467760870	19130	19130	19130	19130	0
268	20240425	154000	467760870	19130	19130	19130	19130	0
269	20240425	153900	467760870	19130	19130	19130	19130	0
270	20240425	153800	467760870	19130	19130	19130	19130	0
271	20240425	153700	467760870	19130	19130	19130	19130	0
272	20240425	153600	467760870	19130	19130	19130	19130	293
273	20240425	153500	467760870	19130	19130	19130	19130	0
274	20240425	153400	467760870	19130	19130	19130	19130	0
275	20240425	153300	467760870	19130	19130	19130	19130	0
276	20240425	153200	467760870	19130	19130	19130	19130	0
277	20240425	153100	467760870	19130	19130	19130	19130	0
278	20240425	153000	467760870	19130	19130	19130	19130	293
279	20240425	152900	462155780	19130	19130	19130	19130	0
280	20240425	152800	462155780	19130	19130	19130	19130	0
281	20240425	152700	462155780	19130	19130	19130	19130	0
282	20240425	152600	462155780	19130	19130	19130	19130	0
283	20240425	152500	462155780	19130	19130	19130	19130	0
284	20240425	152400	462155780	19130	19130	19130	19130	0
285	20240425	152300	462155780	19130	19130	19130	19130	0
286	20240425	152200	462155780	19130	19130	19130	19130	0
287	20240425	152100	462155780	19130	19130	19130	19130	0
288	20240425	152000	462155780	19130	19130	19130	19130	0
289	20240425	151900	462155780	19130	19120	19130	19120	63
290	20240425	151800	460950620	19120	19120	19120	19120	47
291	20240425	151700	460051980	19120	19120	19120	19120	10
292	20240425	151600	459860780	19120	19120	19120	19120	1
293	20240425	151500	459841660	19120	19120	19120	19120	10
294	20240425	151400	459650460	19130	19120	19130	19120	160
295	20240425	151300	456589760	19110	19110	19110	19110	0
296	20240425	151200	456589760	19110	19130	19130	19110	93
297	20240425	151100	454811440	19130	19120	19130	19120	24
298	20240425	151000	454352410	19130	19110	19130	19110	22
299	20240425	150900	453931670	19140	19140	19140	19140	0
300	20240425	150800	453931670	19140	19140	19140	19140	1
301	20240425	150700	453912530	19150	19150	19150	19150	0
302	20240425	150600	453912530	19150	19150	19150	19150	0
303	20240425	150500	453912530	19150	19130	19150	19130	932
304	20240425	150400	436072650	19120	19120	19120	19120	162
305	20240425	150300	432975210	19110	19110	19110	19110	0
306	20240425	150200	432975210	19110	19110	19110	19110	10
307	20240425	150100	432784110	19110	19110	19110	19110	10
308	20240425	150000	432593010	19090	19090	19090	19090	2
309	20240425	145900	432554830	19110	19110	19110	19110	10
310	20240425	145800	432363730	19120	19120	19120	19120	1
311	20240425	145700	432344610	19100	19080	19100	19070	2791
312	20240425	145600	379043120	19080	19090	19090	19080	61
313	20240425	145500	377879220	19080	19080	19080	19080	10
314	20240425	145400	377688420	19080	19080	19080	19080	0
315	20240425	145300	377688420	19080	19080	19080	19080	124
316	20240425	145200	375322500	19080	19080	19080	19080	10
317	20240425	145100	375131700	19080	19080	19080	19080	0
318	20240425	145000	375131700	19080	19080	19080	19080	10
319	20240425	144900	374940900	19070	19070	19070	19070	2
320	20240425	144800	374902760	19080	19080	19080	19080	10
321	20240425	144700	374711960	19080	19080	19080	19080	0
322	20240425	144600	374711960	19080	19080	19080	19080	16
323	20240425	144500	374406680	19080	19070	19080	19070	30
324	20240425	144400	373834540	19070	19070	19070	19070	70
325	20240425	144300	372499640	19070	19070	19070	19070	85
326	20240425	144200	370878690	19070	19080	19080	19070	79
327	20240425	144100	369371630	19090	19090	19090	19090	88
328	20240425	144000	367691710	19090	19090	19090	19090	74
329	20240425	143900	366279050	19090	19090	19090	19090	10
330	20240425	143800	366088150	19090	19090	19090	19090	5
331	20240425	143700	365992700	19090	19100	19100	19090	14
332	20240425	143600	365725400	19090	19090	19090	19090	20
333	20240425	143500	365343600	19100	19100	19100	19100	11
334	20240425	143400	365133500	19090	19090	19090	19090	10
335	20240425	143300	364942600	19090	19090	19090	19090	0
336	20240425	143200	364942600	19090	19090	19090	19090	10
337	20240425	143100	364751700	19100	19100	19100	19100	45
338	20240425	143000	363892200	19090	19100	19100	19090	89
339	20240425	142900	362192400	19090	19090	19090	19090	10
340	20240425	142800	362001500	19100	19100	19100	19100	265
341	20240425	142700	356940000	19100	19090	19100	19090	110
342	20240425	142600	354839100	19100	19100	19100	19100	30
343	20240425	142500	354266100	19090	19090	19090	19090	10
344	20240425	142400	354075200	19090	19090	19090	19090	0
345	20240425	142300	354075200	19090	19090	19090	19090	10
346	20240425	142200	353884300	19090	19090	19090	19090	11
347	20240425	142100	353674310	19090	19090	19090	19090	0
348	20240425	142000	353674310	19090	19090	19090	19090	292
349	20240425	141900	348100030	19090	19090	19090	19090	0
350	20240425	141800	348100030	19090	19090	19090	19090	10
351	20240425	141700	347909130	19090	19090	19090	19090	3
352	20240425	141600	347851860	19100	19090	19100	19090	11
353	20240425	141500	347641860	19090	19090	19090	19090	0
354	20240425	141400	347641860	19090	19090	19090	19090	71
355	20240425	141300	346286470	19080	19080	19080	19080	10
356	20240425	141200	346095670	19080	19080	19080	19080	0
357	20240425	141100	346095670	19080	19080	19080	19080	10
358	20240425	141000	345904870	19080	19080	19080	19080	0
359	20240425	140900	345904870	19080	19080	19080	19080	10
360	20240425	140800	345714070	19080	19080	19080	19080	10
361	20240425	140700	345523270	19080	19080	19080	19080	100
362	20240425	140600	343615270	19080	19080	19080	19080	10
363	20240425	140500	343424470	19090	19090	19090	19090	1
364	20240425	140400	343405380	19080	19080	19080	19080	10
365	20240425	140300	343214580	19090	19090	19090	19090	1
366	20240425	140200	343195490	19080	19090	19090	19080	11
367	20240425	140100	342985600	19100	19100	19100	19100	0
368	20240425	140000	342985600	19100	19100	19100	19100	27
369	20240425	135900	342469900	19090	19090	19090	19090	1
370	20240425	135800	342450810	19080	19090	19090	19080	15
371	20240425	135700	342164560	19090	19090	19090	19090	5
372	20240425	135600	342069110	19090	19090	19090	19090	4
373	20240425	135500	341992750	19100	19100	19100	19100	28
374	20240425	135400	341457950	19100	19100	19100	19100	30
375	20240425	135300	340884950	19100	19100	19100	19100	24
376	20240425	135200	340426550	19100	19100	19100	19100	9
377	20240425	135100	340254650	19100	19100	19100	19100	10
378	20240425	135000	340063650	19110	19110	19110	19110	34
379	20240425	134900	339413910	19110	19110	19110	19110	20
380	20240425	134800	339031710	19110	19100	19110	19100	48
381	20240425	134700	338114530	19110	19110	19110	19110	0
382	20240425	134600	338114530	19110	19100	19110	19100	25
383	20240425	134500	337636980	19100	19100	19100	19100	10
384	20240425	134400	337445980	19100	19100	19100	19100	30
385	20240425	134300	336872980	19100	19090	19100	19090	119
386	20240425	134200	334600180	19090	19090	19090	19090	0
387	20240425	134100	334600180	19090	19080	19090	19080	71
388	20240425	134000	333245390	19100	19100	19100	19100	0
389	20240425	133900	333245390	19100	19100	19100	19100	0
390	20240425	133800	333245390	19100	19100	19100	19100	0
391	20240425	133700	333245390	19100	19100	19100	19100	40
392	20240425	133600	332481390	19100	19100	19100	19100	20
393	20240425	133500	332099390	19100	19100	19100	19100	38
394	20240425	133400	331373590	19100	19100	19100	19100	20
395	20240425	133300	330991590	19110	19110	19110	19110	1
396	20240425	133200	330972480	19100	19110	19110	19100	52
397	20240425	133100	329978850	19120	19090	19120	19090	82
398	20240425	133000	328412130	19100	19100	19100	19100	0
399	20240425	132900	328412130	19100	19100	19100	19100	0
400	20240425	132800	328412130	19100	19100	19100	19100	0
401	20240425	132700	328412130	19100	19080	19100	19080	30
402	20240425	132600	327839430	19090	19090	19090	19090	0
403	20240425	132500	327839430	19090	19090	19090	19090	0
404	20240425	132400	327839430	19090	19090	19090	19090	2
405	20240425	132300	327801250	19080	19080	19080	19080	10
406	20240425	132200	327610450	19090	19090	19090	19090	11
407	20240425	132100	327400460	19080	19090	19090	19080	11
408	20240425	132000	327190570	19090	19090	19090	19090	1
409	20240425	131900	327171480	19090	19080	19090	19080	35
410	20240425	131800	326503580	19090	19090	19090	19090	78
411	20240425	131700	325014560	19120	19120	19120	19120	0
412	20240425	131600	325014560	19120	19120	19120	19120	0
413	20240425	131500	325014560	19120	19120	19120	19120	0
414	20240425	131400	325014560	19120	19120	19120	19120	0
415	20240425	131300	325014560	19120	19100	19120	19100	209
416	20240425	131200	321018660	19090	19090	19090	19090	10
417	20240425	131100	320827760	19100	19090	19100	19090	12
418	20240425	131000	320598670	19090	19090	19090	19090	0
419	20240425	130900	320598670	19090	19090	19090	19090	10
420	20240425	130800	320407770	19090	19090	19090	19090	0
421	20240425	130700	320407770	19090	19090	19090	19090	10
422	20240425	130600	320216870	19090	19090	19090	19090	0
423	20240425	130500	320216870	19090	19090	19090	19090	19
424	20240425	130400	319854160	19080	19080	19080	19080	0
425	20240425	130300	319854160	19080	19090	19090	19080	11
426	20240425	130200	319644270	19100	19100	19100	19100	6
427	20240425	130100	319529670	19080	19080	19080	19080	0
428	20240425	130000	319529670	19080	19080	19080	19070	20
429	20240425	125900	319148170	19070	19060	19070	19060	27
430	20240425	125800	318633450	19060	19050	19060	19050	26
431	20240425	125700	318137990	19060	19050	19060	19050	26
432	20240425	125600	317642530	19060	19060	19060	19060	17
433	20240425	125500	317318510	19050	19060	19060	19050	520
434	20240425	125400	307409330	19060	19060	19060	19060	17
435	20240425	125300	307085310	19060	19070	19070	19060	33
436	20240425	125200	306456160	19060	19060	19060	19060	16
437	20240425	125100	306151200	19060	19090	19090	19060	13
438	20240425	125000	305903120	19090	19070	19090	19070	28
439	20240425	124900	305369040	19080	19070	19080	19070	75
440	20240425	124800	303938280	19070	19070	19070	19070	16
441	20240425	124700	303633160	19060	19060	19060	19060	10
442	20240425	124600	303442560	19060	19060	19060	19060	48
443	20240425	124500	302527680	19060	19060	19060	19060	0
444	20240425	124400	302527680	19060	19060	19060	19060	35
445	20240425	124300	301860580	19070	19070	19070	19070	9
446	20240425	124200	301688950	19070	19070	19070	19070	26
447	20240425	124100	301193130	19080	19070	19080	19070	26
448	20240425	124000	300697220	19070	19070	19070	19070	33
449	20240425	123900	300067910	19070	19070	19070	19070	10
450	20240425	123800	299877210	19080	19080	19080	19080	14
451	20240425	123700	299610090	19080	19070	19080	19070	23
452	20240425	123600	299171350	19070	19070	19070	19070	16
453	20240425	123500	298866230	19070	19070	19070	19070	17
454	20240425	123400	298542040	19070	19070	19070	19070	33
455	20240425	123300	297912730	19070	19070	19070	19070	10
456	20240425	123200	297722030	19070	19070	19070	19070	85
457	20240425	123100	296101080	19070	19070	19070	19070	10
458	20240425	123000	295910380	19060	19080	19080	19060	189
459	20240425	122900	292306680	19080	19080	19080	19080	17
460	20240425	122800	291982320	19090	19090	19090	19090	0
461	20240425	122700	291982320	19090	19090	19090	19090	1
462	20240425	122600	291963230	19090	19070	19090	19070	96
463	20240425	122500	290131730	19070	19070	19070	19070	16
464	20240425	122400	289826610	19070	19070	19070	19070	27
465	20240425	122300	289311720	19080	19080	19080	19080	126
466	20240425	122200	286907640	19080	19080	19080	19080	17
467	20240425	122100	286583280	19080	19080	19080	19080	28
468	20240425	122000	286049040	19080	19080	19080	19080	33
469	20240425	121900	285419400	19080	19080	19080	19080	13
470	20240425	121800	285171360	19110	19110	19110	19110	2
471	20240425	121700	285133140	19110	19090	19110	19090	18
472	20240425	121600	284789500	19120	19120	19130	19090	416
473	20240425	121500	276837530	19120	19100	19120	19100	128
474	20240425	121400	274390540	19090	19080	19090	19080	33
475	20240425	121300	273760740	19110	19110	19110	19110	77
476	20240425	121200	272289270	19090	19080	19090	19080	32
477	20240425	121100	271678550	19100	19100	19100	19100	21
478	20240425	121000	271277450	19100	19090	19100	19090	66
479	20240425	120900	270017020	19080	19070	19080	19070	22
480	20240425	120800	269597420	19070	19070	19070	19070	27
481	20240425	120700	269082530	19060	19080	19080	19060	20
482	20240425	120600	268701250	19090	19090	19090	19090	17
483	20240425	120500	268376720	19090	19090	19090	19090	22
484	20240425	120400	267956740	19090	19060	19090	19060	43
485	20240425	120300	267136860	19060	19080	19080	19060	27
486	20240425	120200	266622000	19080	19080	19080	19080	0
487	20240425	120100	266622000	19080	19070	19080	19070	27
488	20240425	120000	266106940	19080	19060	19080	19060	53
489	20240425	115900	265096560	19070	19070	19070	19070	0
490	20240425	115800	265096560	19070	19050	19070	19050	36
491	20240425	115700	264410400	19060	19060	19060	19060	10
492	20240425	115600	264219800	19050	19050	19050	19050	17
493	20240425	115500	263895950	19060	19050	19060	19050	47
494	20240425	115400	263000300	19060	19060	19060	19060	16
495	20240425	115300	262695340	19060	19060	19060	19060	17
496	20240425	115200	262371320	19070	19070	19070	19070	19
497	20240425	115100	262008990	19070	19060	19070	19060	37
498	20240425	115000	261303670	19060	19060	19060	19060	17
499	20240425	114900	260979650	19060	19060	19060	19060	23
500	20240425	114800	260541270	19070	19070	19070	19070	10
501	20240425	114700	260350570	19060	19060	19060	19060	0
502	20240425	114600	260350570	19060	19060	19060	19050	43
503	20240425	114500	259531320	19050	19050	19050	19050	19
504	20240425	114400	259169370	19060	19060	19060	19060	0
505	20240425	114300	259169370	19060	19050	19060	19050	126
506	20240425	114200	256768970	19050	19040	19050	19040	37
507	20240425	114100	256064220	19050	19040	19050	19040	19
508	20240425	114000	255702430	19040	19040	19040	19030	67
509	20240425	113900	254427180	19030	19020	19030	19020	27
510	20240425	113800	253913540	19030	19030	19030	19030	19
511	20240425	113700	253551970	19030	19030	19030	19030	33
512	20240425	113600	252923980	19020	19020	19020	19010	52
513	20240425	113500	251935040	19010	19010	19010	19010	27
514	20240425	113400	251421770	19010	19010	19010	19010	17
515	20240425	113300	251098600	19010	19010	19010	19010	27
516	20240425	113200	250585330	19010	19040	19040	19010	1044
517	20240425	113100	230724060	19040	19040	19040	19040	28
518	20240425	113000	230190940	19040	19040	19040	19040	16
519	20240425	112900	229886300	19040	19040	19040	19040	113
520	20240425	112800	227734780	19040	19040	19040	19040	140
521	20240425	112700	225069180	19040	19050	19050	19040	147
522	20240425	112600	222270270	19040	19040	19040	19040	46
523	20240425	112500	221394430	19070	19040	19070	19040	87
524	20240425	112400	219737920	19040	19040	19050	19040	110
525	20240425	112300	217643510	19050	19050	19050	19040	107
526	20240425	112200	215606110	19050	19050	19050	19050	170
527	20240425	112100	212367610	19060	19060	19060	19060	100
528	20240425	112000	210461610	19050	19050	19050	19050	118
529	20240425	111900	208213710	19050	19060	19060	19050	70
530	20240425	111800	206880190	19050	19050	19050	19050	132
531	20240425	111700	204365590	19050	19050	19060	19050	107
532	20240425	111600	202327200	19050	19050	19060	19050	106
533	20240425	111500	200307590	19060	19070	19070	19060	45
534	20240425	111400	199449870	19070	19060	19070	19060	155
535	20240425	111300	196495500	19060	19060	19060	19060	70
536	20240425	111200	195161300	19090	19060	19090	19060	63
537	20240425	111100	193960370	19060	19060	19070	19060	571
538	20240425	111000	183072730	19070	19090	19100	19070	645
539	20240425	110900	170771360	19110	19090	19110	19070	134
540	20240425	110800	168213540	19090	19120	19120	19090	97
541	20240425	110700	166361490	19120	19120	19120	19120	129
542	20240425	110600	163895010	19130	19120	19130	19120	107
543	20240425	110500	161848680	19120	19120	19120	19120	144
544	20240425	110400	159095400	19140	19140	19140	19140	200
545	20240425	110300	155267400	19130	19120	19130	19120	279
546	20240425	110200	149930810	19120	19120	19120	19120	87
547	20240425	110100	148267370	19120	19120	19120	19120	132
548	20240425	110000	145743530	19120	19120	19120	19120	182
549	20240425	105900	142263690	19110	19100	19120	19100	520
550	20240425	105800	132327770	19100	19100	19100	19100	47
551	20240425	105700	131430070	19090	19090	19090	19090	111
552	20240425	105600	129311080	19090	19090	19090	19090	3
553	20240425	105500	129253810	19090	19070	19090	19070	132
554	20240425	105400	126734890	19070	19080	19080	19070	80
555	20240425	105300	125208980	19080	19080	19080	19070	17
556	20240425	105200	124884670	19080	19090	19090	19080	58
557	20240425	105100	123778010	19090	19080	19090	19080	58
558	20240425	105000	122670890	19090	19080	19090	19080	57
559	20240425	104900	121583230	19080	19080	19080	19080	52
560	20240425	104800	120591070	19080	19080	19090	19080	107
561	20240425	104700	118549410	19080	19080	19080	19080	47
562	20240425	104600	117652650	19080	19070	19080	19070	121
563	20240425	104500	115344410	19080	19080	19080	19080	34
564	20240425	104400	114695690	19110	19090	19110	19090	82
565	20240425	104300	113129630	19090	19080	19090	19080	60
566	20240425	104200	111984470	19080	19080	19080	19080	34
567	20240425	104100	111335750	19080	19080	19080	19080	48
568	20240425	104000	110419910	19080	19070	19080	19070	68
569	20240425	103900	109122810	19070	19070	19070	19070	71
570	20240425	103800	107768840	19060	19070	19070	19060	59
571	20240425	103700	106644290	19070	19070	19070	19070	47
572	20240425	103600	105748000	19060	19060	19060	19060	52
573	20240425	103500	104756880	19070	19070	19070	19070	33
574	20240425	103400	104127570	19070	19070	19070	19070	48
575	20240425	103300	103212210	19070	19070	19070	19070	81
576	20240425	103200	101667540	19080	19080	19080	19080	48
577	20240425	103100	100751700	19080	19100	19100	19080	522
578	20240425	103000	90786410	19100	19100	19100	19100	48
579	20240425	102900	89869610	19100	19100	19100	19100	57
580	20240425	102800	88780910	19100	19100	19100	19100	48
581	20240425	102700	87864110	19100	19110	19110	19100	411
582	20240425	102600	80013210	19110	19110	19110	19110	10
583	20240425	102500	79822110	19120	19120	19120	19120	0
584	20240425	102400	79822110	19120	19120	19120	19120	0
585	20240425	102300	79822110	19120	19120	19120	19120	160
586	20240425	102200	76762910	19120	19120	19120	19120	7
587	20240425	102100	76629070	19140	19140	19140	19140	34
588	20240425	102000	75978310	19130	19130	19130	19130	45
589	20240425	101900	75117460	19130	19130	19130	19130	12
590	20240425	101800	74887900	19120	19120	19120	19120	10
591	20240425	101700	74696700	19120	19120	19120	19120	34
592	20240425	101600	74046620	19120	19120	19120	19120	10
593	20240425	101500	73855420	19120	19120	19120	19120	0
594	20240425	101400	73855420	19120	19120	19120	19120	0
595	20240425	101300	73855420	19120	19120	19120	19120	26
596	20240425	101200	73358300	19130	19130	19130	19130	28
597	20240425	101100	72822660	19130	19130	19130	19130	0
598	20240425	101000	72822660	19130	19130	19130	19130	10
599	20240425	100900	72631360	19130	19130	19130	19130	0
600	20240425	100800	72631360	19130	19130	19130	19120	12
601	20240425	100700	72401820	19130	19130	19130	19130	10
602	20240425	100600	72210520	19140	19140	19140	19140	0
603	20240425	100500	72210520	19140	19140	19140	19140	6
604	20240425	100400	72095680	19150	19150	19150	19150	0
605	20240425	100300	72095680	19150	19150	19150	19150	1
606	20240425	100200	72076530	19150	19150	19150	19150	35
607	20240425	100100	71406280	19150	19130	19150	19110	461
608	20240425	100000	62591950	19130	19130	19130	19130	0
609	20240425	095900	62591950	19130	19160	19160	19130	111
610	20240425	095800	60465220	19160	19160	19160	19160	0
611	20240425	095700	60465220	19160	19150	19160	19140	410
612	20240425	095600	52610740	19140	19140	19140	19140	14
613	20240425	095500	52342780	19140	19150	19150	19140	21
614	20240425	095400	51940660	19150	19150	19150	19140	57
615	20240425	095300	50849210	19150	19150	19150	19150	38
616	20240425	095200	50121510	19150	19140	19150	19140	20
617	20240425	095100	49738610	19150	19150	19150	19150	0
618	20240425	095000	49738610	19150	19150	19150	19150	201
619	20240425	094900	45889460	19160	19150	19160	19150	46
620	20240425	094800	45008110	19150	19150	19150	19150	23
621	20240425	094700	44567660	19160	19150	19160	19150	12
622	20240425	094600	44337760	19160	19160	19160	19160	19
623	20240425	094500	43973720	19160	19160	19160	19160	1
624	20240425	094400	43954560	19130	19130	19130	19130	0
625	20240425	094300	43954560	19130	19120	19130	19120	56
626	20240425	094200	42883480	19120	19120	19120	19120	10
627	20240425	094100	42692280	19100	19100	19100	19100	0
628	20240425	094000	42692280	19100	19090	19100	19090	37
629	20240425	093900	41985680	19070	19070	19070	19070	30
630	20240425	093800	41413580	19080	19070	19080	19060	887
631	20240425	093700	24490360	19080	19060	19080	19060	384
632	20240425	093600	17163780	19050	19060	19060	19050	13
633	20240425	093500	16916100	19050	19050	19050	19050	1
634	20240425	093400	16897050	19040	19040	19040	19040	10
635	20240425	093300	16706650	19050	19050	19050	19050	0
636	20240425	093200	16706650	19050	19060	19060	19050	10
637	20240425	093100	16516140	19050	19050	19050	19050	10
638	20240425	093000	16325640	19060	19060	19060	19060	2
639	20240425	092900	16287520	19050	19050	19050	19050	10
640	20240425	092800	16097020	19060	19060	19060	19060	0
641	20240425	092700	16097020	19060	19060	19060	19060	2
642	20240425	092600	16058900	19030	19030	19030	19030	0
643	20240425	092500	16058900	19030	19030	19030	19030	0
644	20240425	092400	16058900	19030	19030	19030	19030	10
645	20240425	092300	15868600	19030	19030	19030	19030	0
646	20240425	092200	15868600	19030	19030	19030	19030	0
647	20240425	092100	15868600	19030	19030	19030	19030	0
648	20240425	092000	15868600	19030	19030	19030	19030	3
649	20240425	091900	15811510	19020	19020	19020	19020	0
650	20240425	091800	15811510	19020	19020	19020	19020	0
651	20240425	091700	15811510	19020	19030	19030	19020	190
652	20240425	091600	12197350	19080	19070	19080	19030	101
653	20240425	091500	10275070	19070	19070	19070	19070	0
654	20240425	091400	10275070	19070	19070	19070	19070	69
655	20240425	091300	8959240	19070	19070	19070	19070	0
656	20240425	091200	8959240	19070	19070	19070	19070	1
657	20240425	091100	8940170	19070	19020	19070	19020	355
658	20240425	091000	2171940	19030	19040	19040	19030	27
659	20240425	090900	1658120	19030	19030	19030	19030	0
660	20240425	090800	1658120	19030	19050	19050	19030	15
661	20240425	090700	1372520	19070	19070	19070	19070	12
662	20240425	090600	1143680	19070	19070	19070	19070	1
663	20240425	090500	1124610	19050	19050	19050	19050	0
664	20240425	090400	1124610	19050	19050	19050	19050	2
665	20240425	090300	1086510	19060	19070	19070	19060	53
666	20240425	090200	76280	19070	19070	19070	19070	0
667	20240425	090100	76280	19070	19070	19070	19070	0
668	20240425	090000	76280	19070	19070	19070	19070	4