KissMeData/071840/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	194900	73152120	9390	9390	9390	9390	284
3	20240425	194800	73152120	9390	9390	9390	9390	0
4	20240425	194700	73152120	9390	9390	9390	9390	0
5	20240425	194600	73152120	9390	9390	9390	9390	0
6	20240425	194500	73152120	9390	9390	9390	9390	0
7	20240425	194400	73152120	9390	9390	9390	9390	0
8	20240425	194300	73152120	9390	9390	9390	9390	0
9	20240425	194200	73152120	9390	9390	9390	9390	0
10	20240425	194100	73152120	9390	9390	9390	9390	0
11	20240425	194000	73152120	9390	9390	9390	9390	0
12	20240425	193900	73152120	9390	9390	9390	9390	0
13	20240425	193800	73152120	9390	9390	9390	9390	0
14	20240425	193700	73152120	9390	9390	9390	9390	0
15	20240425	193600	73152120	9390	9390	9390	9390	0
16	20240425	193500	73152120	9390	9390	9390	9390	0
17	20240425	193400	73152120	9390	9390	9390	9390	0
18	20240425	193300	73152120	9390	9390	9390	9390	0
19	20240425	193200	73152120	9390	9390	9390	9390	0
20	20240425	193100	73152120	9390	9390	9390	9390	0
21	20240425	193000	73152120	9390	9390	9390	9390	0
22	20240425	192900	73152120	9390	9390	9390	9390	0
23	20240425	192800	73152120	9390	9390	9390	9390	0
24	20240425	192700	73152120	9390	9390	9390	9390	0
25	20240425	192600	73152120	9390	9390	9390	9390	0
26	20240425	192500	73152120	9390	9390	9390	9390	0
27	20240425	192400	73152120	9390	9390	9390	9390	0
28	20240425	192300	73152120	9390	9390	9390	9390	0
29	20240425	192200	73152120	9390	9390	9390	9390	0
30	20240425	192100	73152120	9390	9390	9390	9390	0
31	20240425	192000	73152120	9390	9390	9390	9390	0
32	20240425	191900	73152120	9390	9390	9390	9390	284
33	20240425	191800	73152120	9390	9390	9390	9390	0
34	20240425	191700	73152120	9390	9390	9390	9390	0
35	20240425	191600	73152120	9390	9390	9390	9390	0
36	20240425	191500	73152120	9390	9390	9390	9390	0
37	20240425	191400	73152120	9390	9390	9390	9390	0
38	20240425	191300	73152120	9390	9390	9390	9390	0
39	20240425	191200	73152120	9390	9390	9390	9390	0
40	20240425	191100	73152120	9390	9390	9390	9390	0
41	20240425	191000	73152120	9390	9390	9390	9390	0
42	20240425	190900	73152120	9390	9390	9390	9390	0
43	20240425	190800	73152120	9390	9390	9390	9390	0
44	20240425	190700	73152120	9390	9390	9390	9390	0
45	20240425	190600	73152120	9390	9390	9390	9390	0
46	20240425	190500	73152120	9390	9390	9390	9390	0
47	20240425	190400	73152120	9390	9390	9390	9390	0
48	20240425	190300	73152120	9390	9390	9390	9390	0
49	20240425	190200	73152120	9390	9390	9390	9390	0
50	20240425	190100	73152120	9390	9390	9390	9390	0
51	20240425	190000	73152120	9390	9390	9390	9390	0
52	20240425	185900	73152120	9390	9390	9390	9390	0
53	20240425	185800	73152120	9390	9390	9390	9390	0
54	20240425	185700	73152120	9390	9390	9390	9390	0
55	20240425	185600	73152120	9390	9390	9390	9390	0
56	20240425	185500	73152120	9390	9390	9390	9390	0
57	20240425	185400	73152120	9390	9390	9390	9390	0
58	20240425	185300	73152120	9390	9390	9390	9390	0
59	20240425	185200	73152120	9390	9390	9390	9390	0
60	20240425	185100	73152120	9390	9390	9390	9390	0
61	20240425	185000	73152120	9390	9390	9390	9390	0
62	20240425	184900	73152120	9390	9390	9390	9390	284
63	20240425	184800	73152120	9390	9390	9390	9390	0
64	20240425	184700	73152120	9390	9390	9390	9390	0
65	20240425	184600	73152120	9390	9390	9390	9390	0
66	20240425	184500	73152120	9390	9390	9390	9390	0
67	20240425	184400	73152120	9390	9390	9390	9390	0
68	20240425	184300	73152120	9390	9390	9390	9390	0
69	20240425	184200	73152120	9390	9390	9390	9390	0
70	20240425	184100	73152120	9390	9390	9390	9390	0
71	20240425	184000	73152120	9390	9390	9390	9390	0
72	20240425	183900	73152120	9390	9390	9390	9390	0
73	20240425	183800	73152120	9390	9390	9390	9390	0
74	20240425	183700	73152120	9390	9390	9390	9390	0
75	20240425	183600	73152120	9390	9390	9390	9390	0
76	20240425	183500	73152120	9390	9390	9390	9390	0
77	20240425	183400	73152120	9390	9390	9390	9390	0
78	20240425	183300	73152120	9390	9390	9390	9390	0
79	20240425	183200	73152120	9390	9390	9390	9390	0
80	20240425	183100	73152120	9390	9390	9390	9390	0
81	20240425	183000	73152120	9390	9390	9390	9390	0
82	20240425	182900	73152120	9390	9390	9390	9390	0
83	20240425	182800	73152120	9390	9390	9390	9390	0
84	20240425	182700	73152120	9390	9390	9390	9390	0
85	20240425	182600	73152120	9390	9390	9390	9390	0
86	20240425	182500	73152120	9390	9390	9390	9390	0
87	20240425	182400	73152120	9390	9390	9390	9390	0
88	20240425	182300	73152120	9390	9390	9390	9390	0
89	20240425	182200	73152120	9390	9390	9390	9390	0
90	20240425	182100	73152120	9390	9390	9390	9390	0
91	20240425	182000	73152120	9390	9390	9390	9390	0
92	20240425	181900	73152120	9390	9390	9390	9390	284
93	20240425	181800	73152120	9390	9390	9390	9390	0
94	20240425	181700	73152120	9390	9390	9390	9390	0
95	20240425	181600	73152120	9390	9390	9390	9390	0
96	20240425	181500	73152120	9390	9390	9390	9390	0
97	20240425	181400	73152120	9390	9390	9390	9390	0
98	20240425	181300	73152120	9390	9390	9390	9390	0
99	20240425	181200	73152120	9390	9390	9390	9390	0
100	20240425	181100	73152120	9390	9390	9390	9390	0
101	20240425	181000	73152120	9390	9390	9390	9390	0
102	20240425	180900	73152120	9390	9390	9390	9390	0
103	20240425	180800	73152120	9390	9390	9390	9390	0
104	20240425	180700	73152120	9390	9390	9390	9390	0
105	20240425	180600	73152120	9390	9390	9390	9390	0
106	20240425	180500	73152120	9390	9390	9390	9390	0
107	20240425	180400	73152120	9390	9390	9390	9390	0
108	20240425	180300	73152120	9390	9390	9390	9390	0
109	20240425	180200	73152120	9390	9390	9390	9390	0
110	20240425	180100	73152120	9390	9390	9390	9390	0
111	20240425	180000	73152120	9390	9390	9390	9390	0
112	20240425	175900	73152120	9390	9390	9390	9390	0
113	20240425	175800	73152120	9390	9390	9390	9390	0
114	20240425	175700	73152120	9390	9390	9390	9390	0
115	20240425	175600	73152120	9390	9390	9390	9390	0
116	20240425	175500	73152120	9390	9390	9390	9390	0
117	20240425	175400	73152120	9390	9390	9390	9390	0
118	20240425	175300	73152120	9390	9390	9390	9390	0
119	20240425	175200	73152120	9390	9390	9390	9390	0
120	20240425	175100	73152120	9390	9390	9390	9390	0
121	20240425	175000	73152120	9390	9390	9390	9390	0
122	20240425	174900	73152120	9390	9390	9390	9390	284
123	20240425	174800	73152120	9390	9390	9390	9390	0
124	20240425	174700	73152120	9390	9390	9390	9390	0
125	20240425	174600	73152120	9390	9390	9390	9390	0
126	20240425	174500	73152120	9390	9390	9390	9390	0
127	20240425	174400	73152120	9390	9390	9390	9390	0
128	20240425	174300	73152120	9390	9390	9390	9390	0
129	20240425	174200	73152120	9390	9390	9390	9390	0
130	20240425	174100	73152120	9390	9390	9390	9390	0
131	20240425	174000	73152120	9390	9390	9390	9390	0
132	20240425	173900	73152120	9390	9390	9390	9390	0
133	20240425	173800	73152120	9390	9390	9390	9390	0
134	20240425	173700	73152120	9390	9390	9390	9390	0
135	20240425	173600	73152120	9390	9390	9390	9390	0
136	20240425	173500	73152120	9390	9390	9390	9390	0
137	20240425	173400	73152120	9390	9390	9390	9390	0
138	20240425	173300	73152120	9390	9390	9390	9390	0
139	20240425	173200	73152120	9390	9390	9390	9390	0
140	20240425	173100	73152120	9390	9390	9390	9390	0
141	20240425	173000	73152120	9390	9390	9390	9390	0
142	20240425	172900	73152120	9390	9390	9390	9390	0
143	20240425	172800	73152120	9390	9390	9390	9390	0
144	20240425	172700	73152120	9390	9390	9390	9390	0
145	20240425	172600	73152120	9390	9390	9390	9390	0
146	20240425	172500	73152120	9390	9390	9390	9390	0
147	20240425	172400	73152120	9390	9390	9390	9390	0
148	20240425	172300	73152120	9390	9390	9390	9390	0
149	20240425	172200	73152120	9390	9390	9390	9390	0
150	20240425	172100	73152120	9390	9390	9390	9390	0
151	20240425	172000	73152120	9390	9390	9390	9390	0
152	20240425	171900	73152120	9390	9390	9390	9390	284
153	20240425	171800	73152120	9390	9390	9390	9390	0
154	20240425	171700	73152120	9390	9390	9390	9390	0
155	20240425	171600	73152120	9390	9390	9390	9390	0
156	20240425	171500	73152120	9390	9390	9390	9390	0
157	20240425	171400	73152120	9390	9390	9390	9390	0
158	20240425	171300	73152120	9390	9390	9390	9390	0
159	20240425	171200	73152120	9390	9390	9390	9390	0
160	20240425	171100	73152120	9390	9390	9390	9390	0
161	20240425	171000	73152120	9390	9390	9390	9390	0
162	20240425	170900	73152120	9390	9390	9390	9390	0
163	20240425	170800	73152120	9390	9390	9390	9390	0
164	20240425	170700	73152120	9390	9390	9390	9390	0
165	20240425	170600	73152120	9390	9390	9390	9390	0
166	20240425	170500	73152120	9390	9390	9390	9390	0
167	20240425	170400	73152120	9390	9390	9390	9390	0
168	20240425	170300	73152120	9390	9390	9390	9390	0
169	20240425	170200	73152120	9390	9390	9390	9390	0
170	20240425	170100	73152120	9390	9390	9390	9390	0
171	20240425	170000	73152120	9390	9390	9390	9390	0
172	20240425	165900	73152120	9390	9390	9390	9390	0
173	20240425	165800	73152120	9390	9390	9390	9390	0
174	20240425	165700	73152120	9390	9390	9390	9390	0
175	20240425	165600	73152120	9390	9390	9390	9390	0
176	20240425	165500	73152120	9390	9390	9390	9390	0
177	20240425	165400	73152120	9390	9390	9390	9390	0
178	20240425	165300	73152120	9390	9390	9390	9390	0
179	20240425	165200	73152120	9390	9390	9390	9390	0
180	20240425	165100	73152120	9390	9390	9390	9390	0
181	20240425	165000	73152120	9390	9390	9390	9390	0
182	20240425	164900	73152120	9390	9390	9390	9390	284
183	20240425	164800	73152120	9390	9390	9390	9390	0
184	20240425	164700	73152120	9390	9390	9390	9390	0
185	20240425	164600	73152120	9390	9390	9390	9390	0
186	20240425	164500	73152120	9390	9390	9390	9390	0
187	20240425	164400	73152120	9390	9390	9390	9390	0
188	20240425	164300	73152120	9390	9390	9390	9390	0
189	20240425	164200	73152120	9390	9390	9390	9390	0
190	20240425	164100	73152120	9390	9390	9390	9390	0
191	20240425	164000	73152120	9390	9390	9390	9390	0
192	20240425	163900	73152120	9390	9390	9390	9390	0
193	20240425	163800	73152120	9390	9390	9390	9390	0
194	20240425	163700	73152120	9390	9390	9390	9390	0
195	20240425	163600	73152120	9390	9390	9390	9390	0
196	20240425	163500	73152120	9390	9390	9390	9390	0
197	20240425	163400	73152120	9390	9390	9390	9390	0
198	20240425	163300	73152120	9390	9390	9390	9390	0
199	20240425	163200	73152120	9390	9390	9390	9390	0
200	20240425	163100	73152120	9390	9390	9390	9390	0
201	20240425	163000	73152120	9390	9390	9390	9390	0
202	20240425	162900	73152120	9390	9390	9390	9390	0
203	20240425	162800	73152120	9390	9390	9390	9390	0
204	20240425	162700	73152120	9390	9390	9390	9390	0
205	20240425	162600	73152120	9390	9390	9390	9390	0
206	20240425	162500	73152120	9390	9390	9390	9390	0
207	20240425	162400	73152120	9390	9390	9390	9390	0
208	20240425	162300	73152120	9390	9390	9390	9390	0
209	20240425	162200	73152120	9390	9390	9390	9390	0
210	20240425	162100	73152120	9390	9390	9390	9390	0
211	20240425	162000	73152120	9390	9390	9390	9390	0
212	20240425	161900	73152120	9390	9390	9390	9390	284
213	20240425	161800	73152120	9390	9390	9390	9390	0
214	20240425	161700	73152120	9390	9390	9390	9390	0
215	20240425	161600	73152120	9390	9390	9390	9390	0
216	20240425	161500	73152120	9390	9390	9390	9390	0
217	20240425	161400	73152120	9390	9390	9390	9390	0
218	20240425	161300	73152120	9390	9390	9390	9390	0
219	20240425	161200	73152120	9390	9390	9390	9390	0
220	20240425	161100	73152120	9390	9390	9390	9390	0
221	20240425	161000	73152120	9390	9390	9390	9390	0
222	20240425	160900	73152120	9390	9390	9390	9390	0
223	20240425	160800	73152120	9390	9390	9390	9390	0
224	20240425	160700	73152120	9390	9390	9390	9390	0
225	20240425	160600	73152120	9390	9390	9390	9390	0
226	20240425	160500	73152120	9390	9390	9390	9390	0
227	20240425	160400	73152120	9390	9390	9390	9390	0
228	20240425	160300	73152120	9390	9390	9390	9390	0
229	20240425	160200	73152120	9390	9390	9390	9390	0
230	20240425	160100	73152120	9390	9390	9390	9390	0
231	20240425	160000	73152120	9390	9390	9390	9390	0
232	20240425	155900	73152120	9390	9390	9390	9390	0
233	20240425	155800	73152120	9390	9390	9390	9390	0
234	20240425	155700	73152120	9390	9390	9390	9390	0
235	20240425	155600	73152120	9390	9390	9390	9390	0
236	20240425	155500	73152120	9390	9390	9390	9390	0
237	20240425	155400	73152120	9390	9390	9390	9390	0
238	20240425	155300	73152120	9390	9390	9390	9390	0
239	20240425	155200	73152120	9390	9390	9390	9390	0
240	20240425	155100	73152120	9390	9390	9390	9390	0
241	20240425	155000	73152120	9390	9390	9390	9390	0
242	20240425	154900	73152120	9390	9390	9390	9390	284
243	20240425	154800	73152120	9390	9390	9390	9390	0
244	20240425	154700	73152120	9390	9390	9390	9390	0
245	20240425	154600	73152120	9390	9390	9390	9390	0
246	20240425	154500	73152120	9390	9390	9390	9390	0
247	20240425	154400	73152120	9390	9390	9390	9390	0
248	20240425	154300	73152120	9390	9390	9390	9390	0
249	20240425	154200	73152120	9390	9390	9390	9390	0
250	20240425	154100	73152120	9390	9390	9390	9390	0
251	20240425	154000	73152120	9390	9390	9390	9390	0
252	20240425	153900	73152120	9390	9390	9390	9390	0
253	20240425	153800	73152120	9390	9390	9390	9390	0
254	20240425	153700	73152120	9390	9390	9390	9390	0
255	20240425	153600	73152120	9390	9390	9390	9390	0
256	20240425	153500	73152120	9390	9390	9390	9390	0
257	20240425	153400	73152120	9390	9390	9390	9390	0
258	20240425	153300	73152120	9390	9390	9390	9390	0
259	20240425	153200	73152120	9390	9390	9390	9390	0
260	20240425	153100	73152120	9390	9390	9390	9390	0
261	20240425	153000	73152120	9390	9390	9390	9390	284
262	20240425	152900	70485360	9390	9390	9390	9390	0
263	20240425	152800	70485360	9390	9390	9390	9390	0
264	20240425	152700	70485360	9390	9390	9390	9390	0
265	20240425	152600	70485360	9390	9390	9390	9390	0
266	20240425	152500	70485360	9390	9390	9390	9390	0
267	20240425	152400	70485360	9390	9390	9390	9390	0
268	20240425	152300	70485360	9390	9390	9390	9390	0
269	20240425	152200	70485360	9390	9390	9390	9390	0
270	20240425	152100	70485360	9390	9390	9390	9390	0
271	20240425	152000	70485360	9390	9390	9390	9390	0
272	20240425	151900	70485360	9390	9390	9390	9390	0
273	20240425	151800	70485360	9390	9390	9390	9390	1
274	20240425	151700	70475970	9380	9380	9380	9380	1
275	20240425	151600	70466590	9380	9380	9380	9380	1
276	20240425	151500	70457210	9360	9360	9360	9360	1
277	20240425	151400	70447850	9390	9360	9390	9350	128
278	20240425	151300	69249870	9370	9370	9370	9370	28
279	20240425	151200	68987510	9370	9360	9370	9360	61
280	20240425	151100	68416540	9350	9350	9350	9350	0
281	20240425	151000	68416540	9350	9360	9360	9350	26
282	20240425	150900	68173330	9360	9360	9360	9360	0
283	20240425	150800	68173330	9360	9360	9360	9360	2
284	20240425	150700	68154610	9370	9370	9370	9370	11
285	20240425	150600	68051540	9380	9370	9380	9370	24
286	20240425	150500	67826610	9370	9370	9370	9370	0
287	20240425	150400	67826610	9370	9380	9380	9370	597
288	20240425	150300	62231690	9380	9380	9380	9380	0
289	20240425	150200	62231690	9380	9380	9380	9380	0
290	20240425	150100	62231690	9380	9380	9380	9380	0
291	20240425	150000	62231690	9380	9380	9380	9380	1
292	20240425	145900	62222310	9370	9370	9370	9370	0
293	20240425	145800	62222310	9370	9370	9370	9370	0
294	20240425	145700	62222310	9370	9370	9370	9370	0
295	20240425	145600	62222310	9370	9370	9370	9370	0
296	20240425	145500	62222310	9370	9370	9370	9370	0
297	20240425	145400	62222310	9370	9370	9370	9370	0
298	20240425	145300	62222310	9370	9370	9370	9370	0
299	20240425	145200	62222310	9370	9370	9370	9370	2
300	20240425	145100	62203570	9370	9370	9370	9370	1
301	20240425	145000	62194200	9370	9370	9370	9370	0
302	20240425	144900	62194200	9370	9370	9370	9370	0
303	20240425	144800	62194200	9370	9370	9370	9370	0
304	20240425	144700	62194200	9370	9370	9370	9370	0
305	20240425	144600	62194200	9370	9370	9370	9370	0
306	20240425	144500	62194200	9370	9370	9370	9370	15
307	20240425	144400	62053650	9370	9370	9370	9370	0
308	20240425	144300	62053650	9370	9370	9370	9370	0
309	20240425	144200	62053650	9370	9370	9370	9370	0
310	20240425	144100	62053650	9370	9370	9370	9370	0
311	20240425	144000	62053650	9370	9370	9370	9370	0
312	20240425	143900	62053650	9370	9370	9370	9370	0
313	20240425	143800	62053650	9370	9370	9370	9370	1
314	20240425	143700	62044280	9370	9380	9380	9370	300
315	20240425	143600	59233240	9380	9380	9380	9380	0
316	20240425	143500	59233240	9380	9380	9380	9380	0
317	20240425	143400	59233240	9380	9380	9380	9380	1
318	20240425	143300	59223860	9390	9390	9390	9390	0
319	20240425	143200	59223860	9390	9390	9390	9390	2
320	20240425	143100	59205080	9380	9380	9380	9380	0
321	20240425	143000	59205080	9380	9380	9380	9380	5
322	20240425	142900	59158180	9370	9370	9370	9370	6
323	20240425	142800	59101960	9370	9370	9370	9370	0
324	20240425	142700	59101960	9370	9370	9370	9370	0
325	20240425	142600	59101960	9370	9370	9370	9370	1
326	20240425	142500	59092590	9370	9370	9370	9370	0
327	20240425	142400	59092590	9370	9370	9370	9370	0
328	20240425	142300	59092590	9370	9370	9370	9370	0
329	20240425	142200	59092590	9370	9370	9370	9370	0
330	20240425	142100	59092590	9370	9370	9370	9370	0
331	20240425	142000	59092590	9370	9370	9370	9370	0
332	20240425	141900	59092590	9370	9370	9370	9370	0
333	20240425	141800	59092590	9370	9370	9370	9370	0
334	20240425	141700	59092590	9370	9370	9370	9370	0
335	20240425	141600	59092590	9370	9370	9370	9370	0
336	20240425	141500	59092590	9370	9370	9370	9370	0
337	20240425	141400	59092590	9370	9370	9370	9370	0
338	20240425	141300	59092590	9370	9370	9370	9370	0
339	20240425	141200	59092590	9370	9370	9370	9370	0
340	20240425	141100	59092590	9370	9370	9370	9370	0
341	20240425	141000	59092590	9370	9370	9370	9370	0
342	20240425	140900	59092590	9370	9360	9370	9360	286
343	20240425	140800	56415410	9360	9360	9360	9360	0
344	20240425	140700	56415410	9360	9360	9360	9360	0
345	20240425	140600	56415410	9360	9360	9360	9360	0
346	20240425	140500	56415410	9360	9360	9360	9360	0
347	20240425	140400	56415410	9360	9360	9360	9360	0
348	20240425	140300	56415410	9360	9360	9360	9360	0
349	20240425	140200	56415410	9360	9360	9360	9360	0
350	20240425	140100	56415410	9360	9360	9360	9360	0
351	20240425	140000	56415410	9360	9360	9360	9360	1
352	20240425	135900	56406050	9360	9360	9360	9360	0
353	20240425	135800	56406050	9360	9360	9360	9360	0
354	20240425	135700	56406050	9360	9360	9360	9360	1
355	20240425	135600	56396690	9360	9360	9360	9360	10
356	20240425	135500	56303090	9360	9360	9360	9360	0
357	20240425	135400	56303090	9360	9360	9360	9360	0
358	20240425	135300	56303090	9360	9360	9360	9360	31
359	20240425	135200	56012930	9360	9360	9360	9360	31
360	20240425	135100	55722770	9360	9360	9360	9360	0
361	20240425	135000	55722770	9360	9360	9360	9360	2
362	20240425	134900	55704050	9360	9360	9360	9360	10
363	20240425	134800	55610450	9360	9360	9360	9360	0
364	20240425	134700	55610450	9360	9360	9360	9360	0
365	20240425	134600	55610450	9360	9360	9360	9360	0
366	20240425	134500	55610450	9360	9360	9360	9360	0
367	20240425	134400	55610450	9360	9360	9360	9360	0
368	20240425	134300	55610450	9360	9360	9360	9360	0
369	20240425	134200	55610450	9360	9360	9360	9360	0
370	20240425	134100	55610450	9360	9360	9360	9360	0
371	20240425	134000	55610450	9360	9360	9360	9360	0
372	20240425	133900	55610450	9360	9360	9360	9360	0
373	20240425	133800	55610450	9360	9360	9360	9360	0
374	20240425	133700	55610450	9360	9360	9360	9360	4
375	20240425	133600	55573010	9360	9360	9360	9360	20
376	20240425	133500	55385810	9360	9360	9360	9360	5
377	20240425	133400	55339010	9350	9350	9350	9350	15
378	20240425	133300	55198760	9360	9360	9360	9360	0
379	20240425	133200	55198760	9360	9360	9360	9360	0
380	20240425	133100	55198760	9360	9360	9360	9360	0
381	20240425	133000	55198760	9360	9360	9360	9360	0
382	20240425	132900	55198760	9360	9360	9360	9360	1
383	20240425	132800	55189400	9360	9360	9360	9360	0
384	20240425	132700	55189400	9360	9360	9360	9360	0
385	20240425	132600	55189400	9360	9360	9360	9360	0
386	20240425	132500	55189400	9360	9360	9360	9360	0
387	20240425	132400	55189400	9360	9360	9360	9360	0
388	20240425	132300	55189400	9360	9360	9360	9360	1
389	20240425	132200	55180040	9350	9350	9350	9350	0
390	20240425	132100	55180040	9350	9350	9350	9350	0
391	20240425	132000	55180040	9350	9350	9350	9350	0
392	20240425	131900	55180040	9350	9350	9350	9350	0
393	20240425	131800	55180040	9350	9350	9350	9350	0
394	20240425	131700	55180040	9350	9350	9350	9350	0
395	20240425	131600	55180040	9350	9350	9350	9350	1
396	20240425	131500	55170690	9350	9370	9370	9350	500
397	20240425	131400	50494030	9380	9380	9380	9380	0
398	20240425	131300	50494030	9380	9380	9380	9380	0
399	20240425	131200	50494030	9380	9380	9380	9380	50
400	20240425	131100	50025030	9380	9380	9380	9380	0
401	20240425	131000	50025030	9380	9380	9380	9380	0
402	20240425	130900	50025030	9380	9380	9380	9380	0
403	20240425	130800	50025030	9380	9380	9380	9380	18
404	20240425	130700	49856190	9390	9390	9390	9390	0
405	20240425	130600	49856190	9390	9390	9390	9390	1
406	20240425	130500	49846800	9390	9390	9390	9390	0
407	20240425	130400	49846800	9390	9390	9390	9390	6
408	20240425	130300	49790460	9400	9400	9400	9400	0
409	20240425	130200	49790460	9400	9400	9400	9400	10
410	20240425	130100	49696460	9380	9380	9380	9380	0
411	20240425	130000	49696460	9380	9390	9390	9380	172
412	20240425	125900	48082800	9410	9410	9410	9410	0
413	20240425	125800	48082800	9410	9410	9410	9410	0
414	20240425	125700	48082800	9410	9410	9410	9410	4
415	20240425	125600	48045160	9410	9410	9410	9410	0
416	20240425	125500	48045160	9410	9410	9410	9410	0
417	20240425	125400	48045160	9410	9410	9410	9410	0
418	20240425	125300	48045160	9410	9410	9410	9410	0
419	20240425	125200	48045160	9410	9410	9410	9410	0
420	20240425	125100	48045160	9410	9410	9410	9410	0
421	20240425	125000	48045160	9410	9410	9410	9410	45
422	20240425	124900	47621710	9410	9410	9410	9410	0
423	20240425	124800	47621710	9410	9410	9410	9410	0
424	20240425	124700	47621710	9410	9410	9410	9410	0
425	20240425	124600	47621710	9410	9410	9410	9410	0
426	20240425	124500	47621710	9410	9410	9410	9410	1
427	20240425	124400	47612300	9400	9400	9400	9400	0
428	20240425	124300	47612300	9400	9400	9400	9400	79
429	20240425	124200	46869700	9420	9420	9420	9420	0
430	20240425	124100	46869700	9420	9420	9420	9420	4
431	20240425	124000	46832020	9420	9410	9420	9410	17
432	20240425	123900	46671890	9410	9410	9410	9410	0
433	20240425	123800	46671890	9410	9410	9410	9410	0
434	20240425	123700	46671890	9410	9410	9410	9410	0
435	20240425	123600	46671890	9410	9410	9410	9410	0
436	20240425	123500	46671890	9410	9410	9410	9410	0
437	20240425	123400	46671890	9410	9410	9410	9410	0
438	20240425	123300	46671890	9410	9410	9410	9410	2
439	20240425	123200	46653070	9420	9420	9420	9420	0
440	20240425	123100	46653070	9420	9420	9420	9420	0
441	20240425	123000	46653070	9420	9420	9420	9420	0
442	20240425	122900	46653070	9420	9420	9420	9420	0
443	20240425	122800	46653070	9420	9420	9420	9420	0
444	20240425	122700	46653070	9420	9420	9420	9420	0
445	20240425	122600	46653070	9420	9420	9420	9420	0
446	20240425	122500	46653070	9420	9420	9420	9420	0
447	20240425	122400	46653070	9420	9410	9420	9410	21
448	20240425	122300	46455410	9410	9410	9410	9410	1
449	20240425	122200	46446000	9410	9410	9410	9410	0
450	20240425	122100	46446000	9410	9410	9410	9410	0
451	20240425	122000	46446000	9410	9410	9410	9410	0
452	20240425	121900	46446000	9410	9410	9410	9410	0
453	20240425	121800	46446000	9410	9410	9410	9410	0
454	20240425	121700	46446000	9410	9410	9410	9410	0
455	20240425	121600	46446000	9410	9410	9410	9410	5
456	20240425	121500	46398950	9410	9410	9410	9410	0
457	20240425	121400	46398950	9410	9410	9410	9410	0
458	20240425	121300	46398950	9410	9410	9410	9410	0
459	20240425	121200	46398950	9410	9410	9410	9410	0
460	20240425	121100	46398950	9410	9410	9410	9410	0
461	20240425	121000	46398950	9410	9410	9410	9410	0
462	20240425	120900	46398950	9410	9410	9410	9410	2
463	20240425	120800	46380130	9390	9390	9390	9390	0
464	20240425	120700	46380130	9390	9390	9390	9390	0
465	20240425	120600	46380130	9390	9390	9390	9390	0
466	20240425	120500	46380130	9390	9390	9390	9390	0
467	20240425	120400	46380130	9390	9390	9390	9390	0
468	20240425	120300	46380130	9390	9400	9400	9390	30
469	20240425	120200	46098200	9420	9420	9420	9420	0
470	20240425	120100	46098200	9420	9420	9420	9420	0
471	20240425	120000	46098200	9420	9420	9420	9420	0
472	20240425	115900	46098200	9420	9420	9420	9420	0
473	20240425	115800	46098200	9420	9420	9420	9420	0
474	20240425	115700	46098200	9420	9420	9420	9420	0
475	20240425	115600	46098200	9420	9420	9420	9420	21
476	20240425	115500	45900380	9440	9440	9440	9440	0
477	20240425	115400	45900380	9440	9440	9440	9440	0
478	20240425	115300	45900380	9440	9440	9440	9440	0
479	20240425	115200	45900380	9440	9440	9440	9440	0
480	20240425	115100	45900380	9440	9440	9440	9440	0
481	20240425	115000	45900380	9440	9440	9440	9440	0
482	20240425	114900	45900380	9440	9440	9440	9440	0
483	20240425	114800	45900380	9440	9440	9440	9440	0
484	20240425	114700	45900380	9440	9440	9440	9440	0
485	20240425	114600	45900380	9440	9440	9440	9440	0
486	20240425	114500	45900380	9440	9420	9440	9420	67
487	20240425	114400	45268380	9410	9410	9410	9410	12
488	20240425	114300	45155460	9410	9410	9410	9410	0
489	20240425	114200	45155460	9410	9400	9410	9400	27
490	20240425	114100	44901640	9390	9390	9390	9390	81
491	20240425	114000	44141050	9390	9390	9390	9390	42
492	20240425	113900	43746670	9390	9390	9390	9390	0
493	20240425	113800	43746670	9390	9390	9390	9390	0
494	20240425	113700	43746670	9390	9390	9390	9390	0
495	20240425	113600	43746670	9390	9390	9390	9390	0
496	20240425	113500	43746670	9390	9390	9390	9390	0
497	20240425	113400	43746670	9390	9390	9390	9390	0
498	20240425	113300	43746670	9390	9390	9390	9390	9
499	20240425	113200	43662160	9400	9400	9400	9400	0
500	20240425	113100	43662160	9400	9400	9400	9400	0
501	20240425	113000	43662160	9400	9400	9400	9400	1
502	20240425	112900	43652760	9380	9380	9380	9380	0
503	20240425	112800	43652760	9380	9380	9380	9380	0
504	20240425	112700	43652760	9380	9380	9380	9380	0
505	20240425	112600	43652760	9380	9380	9380	9380	1
506	20240425	112500	43643380	9380	9380	9380	9380	0
507	20240425	112400	43643380	9380	9380	9380	9380	0
508	20240425	112300	43643380	9380	9380	9380	9380	1
509	20240425	112200	43634000	9400	9400	9400	9360	895
510	20240425	112100	35239820	9420	9480	9480	9420	722
511	20240425	112000	28415470	9480	9480	9480	9480	3
512	20240425	111900	28387030	9470	9470	9470	9470	11
513	20240425	111800	28282860	9480	9470	9480	9470	19
514	20240425	111700	28102900	9460	9460	9460	9460	10
515	20240425	111600	28008300	9460	9470	9470	9460	8
516	20240425	111500	27932600	9460	9460	9460	9460	57
517	20240425	111400	27393380	9450	9450	9450	9440	32
518	20240425	111300	27091080	9460	9430	9460	9430	50
519	20240425	111200	26618740	9430	9400	9430	9400	39
520	20240425	111100	26251120	9380	9370	9380	9370	95
521	20240425	111000	25360040	9370	9370	9370	9370	2
522	20240425	110900	25341300	9380	9380	9380	9380	0
523	20240425	110800	25341300	9380	9370	9380	9370	500
524	20240425	110700	20651350	9380	9380	9380	9380	0
525	20240425	110600	20651350	9380	9380	9380	9380	0
526	20240425	110500	20651350	9380	9380	9380	9380	0
527	20240425	110400	20651350	9380	9380	9380	9380	1
528	20240425	110300	20641970	9370	9370	9370	9370	1
529	20240425	110200	20632600	9370	9370	9370	9370	0
530	20240425	110100	20632600	9370	9370	9370	9370	0
531	20240425	110000	20632600	9370	9370	9370	9370	0
532	20240425	105900	20632600	9370	9370	9370	9370	0
533	20240425	105800	20632600	9370	9370	9370	9370	0
534	20240425	105700	20632600	9370	9370	9370	9370	0
535	20240425	105600	20632600	9370	9370	9370	9370	1
536	20240425	105500	20623230	9370	9370	9370	9370	0
537	20240425	105400	20623230	9370	9370	9370	9370	0
538	20240425	105300	20623230	9370	9370	9370	9370	0
539	20240425	105200	20623230	9370	9370	9370	9370	0
540	20240425	105100	20623230	9370	9370	9370	9370	0
541	20240425	105000	20623230	9370	9370	9370	9370	0
542	20240425	104900	20623230	9370	9370	9370	9370	0
543	20240425	104800	20623230	9370	9370	9370	9370	1
544	20240425	104700	20613860	9350	9350	9350	9350	6
545	20240425	104600	20557760	9350	9350	9350	9350	0
546	20240425	104500	20557760	9350	9350	9350	9350	437
547	20240425	104400	16471810	9350	9380	9380	9350	20
548	20240425	104300	16284650	9380	9380	9380	9380	0
549	20240425	104200	16284650	9380	9380	9380	9380	0
550	20240425	104100	16284650	9380	9380	9380	9380	0
551	20240425	104000	16284650	9380	9380	9380	9380	21
552	20240425	103900	16087670	9390	9390	9390	9390	0
553	20240425	103800	16087670	9390	9390	9390	9390	37
554	20240425	103700	15740240	9390	9390	9390	9390	5
555	20240425	103600	15693290	9390	9400	9410	9390	444
556	20240425	103500	11523860	9390	9380	9390	9380	4
557	20240425	103400	11486330	9370	9370	9370	9370	1
558	20240425	103300	11476960	9360	9360	9360	9360	0
559	20240425	103200	11476960	9360	9360	9360	9360	0
560	20240425	103100	11476960	9360	9360	9360	9360	0
561	20240425	103000	11476960	9360	9360	9360	9360	0
562	20240425	102900	11476960	9360	9360	9360	9360	252
563	20240425	102800	9118240	9350	9350	9350	9350	0
564	20240425	102700	9118240	9350	9350	9350	9350	9
565	20240425	102600	9034090	9340	9340	9340	9340	0
566	20240425	102500	9034090	9340	9340	9340	9340	30
567	20240425	102400	8753890	9350	9350	9350	9350	47
568	20240425	102300	8314440	9350	9350	9350	9350	0
569	20240425	102200	8314440	9350	9350	9350	9350	0
570	20240425	102100	8314440	9350	9350	9350	9350	0
571	20240425	102000	8314440	9350	9350	9350	9350	0
572	20240425	101900	8314440	9350	9350	9350	9350	0
573	20240425	101800	8314440	9350	9350	9350	9350	0
574	20240425	101700	8314440	9350	9350	9350	9350	41
575	20240425	101600	7931090	9340	9340	9340	9340	0
576	20240425	101500	7931090	9340	9340	9340	9340	0
577	20240425	101400	7931090	9340	9340	9340	9340	0
578	20240425	101300	7931090	9340	9340	9340	9340	0
579	20240425	101200	7931090	9340	9340	9340	9340	0
580	20240425	101100	7931090	9340	9340	9340	9340	55
581	20240425	101000	7417390	9350	9350	9350	9350	120
582	20240425	100900	6295390	9360	9360	9360	9360	0
583	20240425	100800	6295390	9360	9360	9360	9360	4
584	20240425	100700	6257950	9360	9360	9360	9360	0
585	20240425	100600	6257950	9360	9360	9360	9360	0
586	20240425	100500	6257950	9360	9360	9360	9360	0
587	20240425	100400	6257950	9360	9360	9360	9360	9
588	20240425	100300	6173710	9360	9360	9360	9360	12
589	20240425	100200	6061390	9370	9370	9370	9370	0
590	20240425	100100	6061390	9370	9370	9370	9370	8
591	20240425	100000	5986430	9380	9380	9380	9380	0
592	20240425	095900	5986430	9380	9380	9380	9380	2
593	20240425	095800	5967670	9380	9380	9380	9380	0
594	20240425	095700	5967670	9380	9380	9380	9380	11
595	20240425	095600	5864490	9370	9370	9370	9370	0
596	20240425	095500	5864490	9370	9370	9370	9370	0
597	20240425	095400	5864490	9370	9370	9370	9370	0
598	20240425	095300	5864490	9370	9360	9370	9360	22
599	20240425	095200	5658360	9360	9360	9360	9360	0
600	20240425	095100	5658360	9360	9360	9360	9360	2
601	20240425	095000	5639640	9350	9350	9350	9350	26
602	20240425	094900	5396540	9350	9350	9350	9350	50
603	20240425	094800	4929040	9340	9340	9340	9340	0
604	20240425	094700	4929040	9340	9340	9340	9340	0
605	20240425	094600	4929040	9340	9340	9340	9340	0
606	20240425	094500	4929040	9340	9340	9340	9340	0
607	20240425	094400	4929040	9340	9340	9340	9340	0
608	20240425	094300	4929040	9340	9340	9340	9340	0
609	20240425	094200	4929040	9340	9340	9340	9340	0
610	20240425	094100	4929040	9340	9340	9340	9340	1
611	20240425	094000	4919700	9350	9350	9350	9350	5
612	20240425	093900	4872950	9350	9350	9350	9350	1
613	20240425	093800	4863600	9350	9350	9350	9350	7
614	20240425	093700	4798150	9350	9350	9350	9350	0
615	20240425	093600	4798150	9350	9350	9350	9350	0
616	20240425	093500	4798150	9350	9350	9350	9350	0
617	20240425	093400	4798150	9350	9350	9350	9350	0
618	20240425	093300	4798150	9350	9350	9350	9350	1
619	20240425	093200	4788800	9350	9350	9350	9350	0
620	20240425	093100	4788800	9350	9350	9350	9350	0
621	20240425	093000	4788800	9350	9350	9350	9350	0
622	20240425	092900	4788800	9350	9350	9350	9350	1
623	20240425	092800	4779450	9340	9340	9340	9340	0
624	20240425	092700	4779450	9340	9330	9340	9330	4
625	20240425	092600	4742100	9330	9330	9330	9330	0
626	20240425	092500	4742100	9330	9320	9330	9320	114
627	20240425	092400	3678490	9320	9320	9320	9320	0
628	20240425	092300	3678490	9320	9320	9320	9320	0
629	20240425	092200	3678490	9320	9320	9320	9320	1
630	20240425	092100	3669170	9320	9320	9320	9320	0
631	20240425	092000	3669170	9320	9320	9320	9320	0
632	20240425	091900	3669170	9320	9320	9320	9320	0
633	20240425	091800	3669170	9320	9320	9320	9320	0
634	20240425	091700	3669170	9320	9320	9320	9300	32
635	20240425	091600	3371390	9310	9310	9310	9310	1
636	20240425	091500	3362080	9310	9310	9310	9310	1
637	20240425	091400	3352770	9310	9310	9310	9310	5
638	20240425	091300	3306220	9300	9300	9300	9300	0
639	20240425	091200	3306220	9300	9300	9300	9300	0
640	20240425	091100	3306220	9300	9300	9300	9300	27
641	20240425	091000	3055120	9310	9310	9310	9310	3
642	20240425	090900	3027190	9320	9320	9320	9320	3
643	20240425	090800	2999230	9340	9340	9340	9340	0
644	20240425	090700	2999230	9340	9340	9340	9340	52
645	20240425	090600	2513550	9350	9350	9350	9350	0
646	20240425	090500	2513550	9350	9350	9350	9350	0
647	20240425	090400	2513550	9350	9350	9350	9350	1
648	20240425	090300	2504200	9350	9350	9350	9350	0
649	20240425	090200	2504200	9350	9350	9350	9350	24
650	20240425	090100	2279800	9350	9350	9350	9350	3
651	20240425	090000	2251750	9360	9450	9450	9360	240