KissMeData/072020/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	193200	57820370	9780	9780	9780	9780	358
3	20250424	193100	57820370	9780	9780	9780	9780	0
4	20250424	193000	57820370	9780	9780	9780	9780	0
5	20250424	192900	57820370	9780	9780	9780	9780	0
6	20250424	192800	57820370	9780	9780	9780	9780	0
7	20250424	192700	57820370	9780	9780	9780	9780	0
8	20250424	192600	57820370	9780	9780	9780	9780	0
9	20250424	192500	57820370	9780	9780	9780	9780	0
10	20250424	192400	57820370	9780	9780	9780	9780	0
11	20250424	192300	57820370	9780	9780	9780	9780	0
12	20250424	192200	57820370	9780	9780	9780	9780	0
13	20250424	192100	57820370	9780	9780	9780	9780	0
14	20250424	192000	57820370	9780	9780	9780	9780	0
15	20250424	191900	57820370	9780	9780	9780	9780	0
16	20250424	191800	57820370	9780	9780	9780	9780	0
17	20250424	191700	57820370	9780	9780	9780	9780	0
18	20250424	191600	57820370	9780	9780	9780	9780	0
19	20250424	191500	57820370	9780	9780	9780	9780	0
20	20250424	191400	57820370	9780	9780	9780	9780	0
21	20250424	191300	57820370	9780	9780	9780	9780	0
22	20250424	191200	57820370	9780	9780	9780	9780	0
23	20250424	191100	57820370	9780	9780	9780	9780	0
24	20250424	191000	57820370	9780	9780	9780	9780	0
25	20250424	190900	57820370	9780	9780	9780	9780	0
26	20250424	190800	57820370	9780	9780	9780	9780	0
27	20250424	190700	57820370	9780	9780	9780	9780	0
28	20250424	190600	57820370	9780	9780	9780	9780	0
29	20250424	190500	57820370	9780	9780	9780	9780	0
30	20250424	190400	57820370	9780	9780	9780	9780	0
31	20250424	190300	57820370	9780	9780	9780	9780	0
32	20250424	190200	57820370	9780	9780	9780	9780	358
33	20250424	190100	57820370	9780	9780	9780	9780	0
34	20250424	190000	57820370	9780	9780	9780	9780	0
35	20250424	185900	57820370	9780	9780	9780	9780	0
36	20250424	185800	57820370	9780	9780	9780	9780	0
37	20250424	185700	57820370	9780	9780	9780	9780	0
38	20250424	185600	57820370	9780	9780	9780	9780	0
39	20250424	185500	57820370	9780	9780	9780	9780	0
40	20250424	185400	57820370	9780	9780	9780	9780	0
41	20250424	185300	57820370	9780	9780	9780	9780	0
42	20250424	185200	57820370	9780	9780	9780	9780	0
43	20250424	185100	57820370	9780	9780	9780	9780	0
44	20250424	185000	57820370	9780	9780	9780	9780	0
45	20250424	184900	57820370	9780	9780	9780	9780	0
46	20250424	184800	57820370	9780	9780	9780	9780	0
47	20250424	184700	57820370	9780	9780	9780	9780	0
48	20250424	184600	57820370	9780	9780	9780	9780	0
49	20250424	184500	57820370	9780	9780	9780	9780	0
50	20250424	184400	57820370	9780	9780	9780	9780	0
51	20250424	184300	57820370	9780	9780	9780	9780	0
52	20250424	184200	57820370	9780	9780	9780	9780	0
53	20250424	184100	57820370	9780	9780	9780	9780	0
54	20250424	184000	57820370	9780	9780	9780	9780	0
55	20250424	183900	57820370	9780	9780	9780	9780	0
56	20250424	183800	57820370	9780	9780	9780	9780	0
57	20250424	183700	57820370	9780	9780	9780	9780	0
58	20250424	183600	57820370	9780	9780	9780	9780	0
59	20250424	183500	57820370	9780	9780	9780	9780	0
60	20250424	183400	57820370	9780	9780	9780	9780	0
61	20250424	183300	57820370	9780	9780	9780	9780	0
62	20250424	183200	57820370	9780	9780	9780	9780	358
63	20250424	183100	57820370	9780	9780	9780	9780	0
64	20250424	183000	57820370	9780	9780	9780	9780	0
65	20250424	182900	57820370	9780	9780	9780	9780	0
66	20250424	182800	57820370	9780	9780	9780	9780	0
67	20250424	182700	57820370	9780	9780	9780	9780	0
68	20250424	182600	57820370	9780	9780	9780	9780	0
69	20250424	182500	57820370	9780	9780	9780	9780	0
70	20250424	182400	57820370	9780	9780	9780	9780	0
71	20250424	182300	57820370	9780	9780	9780	9780	0
72	20250424	182200	57820370	9780	9780	9780	9780	0
73	20250424	182100	57820370	9780	9780	9780	9780	0
74	20250424	182000	57820370	9780	9780	9780	9780	0
75	20250424	181900	57820370	9780	9780	9780	9780	0
76	20250424	181800	57820370	9780	9780	9780	9780	0
77	20250424	181700	57820370	9780	9780	9780	9780	0
78	20250424	181600	57820370	9780	9780	9780	9780	0
79	20250424	181500	57820370	9780	9780	9780	9780	0
80	20250424	181400	57820370	9780	9780	9780	9780	0
81	20250424	181300	57820370	9780	9780	9780	9780	0
82	20250424	181200	57820370	9780	9780	9780	9780	0
83	20250424	181100	57820370	9780	9780	9780	9780	0
84	20250424	181000	57820370	9780	9780	9780	9780	0
85	20250424	180900	57820370	9780	9780	9780	9780	0
86	20250424	180800	57820370	9780	9780	9780	9780	0
87	20250424	180700	57820370	9780	9780	9780	9780	0
88	20250424	180600	57820370	9780	9780	9780	9780	0
89	20250424	180500	57820370	9780	9780	9780	9780	0
90	20250424	180400	57820370	9780	9780	9780	9780	0
91	20250424	180300	57820370	9780	9780	9780	9780	0
92	20250424	180200	57820370	9780	9780	9780	9780	358
93	20250424	180100	57820370	9780	9780	9780	9780	0
94	20250424	180000	57820370	9780	9780	9780	9780	0
95	20250424	175900	57820370	9780	9780	9780	9780	0
96	20250424	175800	57820370	9780	9780	9780	9780	0
97	20250424	175700	57820370	9780	9780	9780	9780	0
98	20250424	175600	57820370	9780	9780	9780	9780	0
99	20250424	175500	57820370	9780	9780	9780	9780	0
100	20250424	175400	57820370	9780	9780	9780	9780	0
101	20250424	175300	57820370	9780	9780	9780	9780	0
102	20250424	175200	57820370	9780	9780	9780	9780	0
103	20250424	175100	57820370	9780	9780	9780	9780	0
104	20250424	175000	57820370	9780	9780	9780	9780	0
105	20250424	174900	57820370	9780	9780	9780	9780	0
106	20250424	174800	57820370	9780	9780	9780	9780	0
107	20250424	174700	57820370	9780	9780	9780	9780	0
108	20250424	174600	57820370	9780	9780	9780	9780	0
109	20250424	174500	57820370	9780	9780	9780	9780	0
110	20250424	174400	57820370	9780	9780	9780	9780	0
111	20250424	174300	57820370	9780	9780	9780	9780	0
112	20250424	174200	57820370	9780	9780	9780	9780	0
113	20250424	174100	57820370	9780	9780	9780	9780	0
114	20250424	174000	57820370	9780	9780	9780	9780	0
115	20250424	173900	57820370	9780	9780	9780	9780	0
116	20250424	173800	57820370	9780	9780	9780	9780	0
117	20250424	173700	57820370	9780	9780	9780	9780	0
118	20250424	173600	57820370	9780	9780	9780	9780	0
119	20250424	173500	57820370	9780	9780	9780	9780	0
120	20250424	173400	57820370	9780	9780	9780	9780	0
121	20250424	173300	57820370	9780	9780	9780	9780	0
122	20250424	173200	57820370	9780	9780	9780	9780	358
123	20250424	173100	57820370	9780	9780	9780	9780	0
124	20250424	173000	57820370	9780	9780	9780	9780	0
125	20250424	172900	57820370	9780	9780	9780	9780	0
126	20250424	172800	57820370	9780	9780	9780	9780	0
127	20250424	172700	57820370	9780	9780	9780	9780	0
128	20250424	172600	57820370	9780	9780	9780	9780	0
129	20250424	172500	57820370	9780	9780	9780	9780	0
130	20250424	172400	57820370	9780	9780	9780	9780	0
131	20250424	172300	57820370	9780	9780	9780	9780	0
132	20250424	172200	57820370	9780	9780	9780	9780	0
133	20250424	172100	57820370	9780	9780	9780	9780	0
134	20250424	172000	57820370	9780	9780	9780	9780	0
135	20250424	171900	57820370	9780	9780	9780	9780	0
136	20250424	171800	57820370	9780	9780	9780	9780	0
137	20250424	171700	57820370	9780	9780	9780	9780	0
138	20250424	171600	57820370	9780	9780	9780	9780	0
139	20250424	171500	57820370	9780	9780	9780	9780	0
140	20250424	171400	57820370	9780	9780	9780	9780	0
141	20250424	171300	57820370	9780	9780	9780	9780	0
142	20250424	171200	57820370	9780	9780	9780	9780	0
143	20250424	171100	57820370	9780	9780	9780	9780	0
144	20250424	171000	57820370	9780	9780	9780	9780	0
145	20250424	170900	57820370	9780	9780	9780	9780	0
146	20250424	170800	57820370	9780	9780	9780	9780	0
147	20250424	170700	57820370	9780	9780	9780	9780	0
148	20250424	170600	57820370	9780	9780	9780	9780	0
149	20250424	170500	57820370	9780	9780	9780	9780	0
150	20250424	170400	57820370	9780	9780	9780	9780	0
151	20250424	170300	57820370	9780	9780	9780	9780	0
152	20250424	170200	57820370	9780	9780	9780	9780	358
153	20250424	170100	57820370	9780	9780	9780	9780	0
154	20250424	170000	57820370	9780	9780	9780	9780	0
155	20250424	165900	57820370	9780	9780	9780	9780	0
156	20250424	165800	57820370	9780	9780	9780	9780	0
157	20250424	165700	57820370	9780	9780	9780	9780	0
158	20250424	165600	57820370	9780	9780	9780	9780	0
159	20250424	165500	57820370	9780	9780	9780	9780	0
160	20250424	165400	57820370	9780	9780	9780	9780	0
161	20250424	165300	57820370	9780	9780	9780	9780	0
162	20250424	165200	57820370	9780	9780	9780	9780	0
163	20250424	165100	57820370	9780	9780	9780	9780	0
164	20250424	165000	57820370	9780	9780	9780	9780	0
165	20250424	164900	57820370	9780	9780	9780	9780	0
166	20250424	164800	57820370	9780	9780	9780	9780	0
167	20250424	164700	57820370	9780	9780	9780	9780	0
168	20250424	164600	57820370	9780	9780	9780	9780	0
169	20250424	164500	57820370	9780	9780	9780	9780	0
170	20250424	164400	57820370	9780	9780	9780	9780	0
171	20250424	164300	57820370	9780	9780	9780	9780	0
172	20250424	164200	57820370	9780	9780	9780	9780	0
173	20250424	164100	57820370	9780	9780	9780	9780	0
174	20250424	164000	57820370	9780	9780	9780	9780	0
175	20250424	163900	57820370	9780	9780	9780	9780	0
176	20250424	163800	57820370	9780	9780	9780	9780	0
177	20250424	163700	57820370	9780	9780	9780	9780	0
178	20250424	163600	57820370	9780	9780	9780	9780	0
179	20250424	163500	57820370	9780	9780	9780	9780	0
180	20250424	163400	57820370	9780	9780	9780	9780	0
181	20250424	163300	57820370	9780	9780	9780	9780	0
182	20250424	163200	57820370	9780	9780	9780	9780	358
183	20250424	163100	57820370	9780	9780	9780	9780	0
184	20250424	163000	57820370	9780	9780	9780	9780	0
185	20250424	162900	57820370	9780	9780	9780	9780	0
186	20250424	162800	57820370	9780	9780	9780	9780	0
187	20250424	162700	57820370	9780	9780	9780	9780	0
188	20250424	162600	57820370	9780	9780	9780	9780	0
189	20250424	162500	57820370	9780	9780	9780	9780	0
190	20250424	162400	57820370	9780	9780	9780	9780	0
191	20250424	162300	57820370	9780	9780	9780	9780	0
192	20250424	162200	57820370	9780	9780	9780	9780	0
193	20250424	162100	57820370	9780	9780	9780	9780	0
194	20250424	162000	57820370	9780	9780	9780	9780	0
195	20250424	161900	57820370	9780	9780	9780	9780	0
196	20250424	161800	57820370	9780	9780	9780	9780	0
197	20250424	161700	57820370	9780	9780	9780	9780	0
198	20250424	161600	57820370	9780	9780	9780	9780	0
199	20250424	161500	57820370	9780	9780	9780	9780	0
200	20250424	161400	57820370	9780	9780	9780	9780	0
201	20250424	161300	57820370	9780	9780	9780	9780	0
202	20250424	161200	57820370	9780	9780	9780	9780	0
203	20250424	161100	57820370	9780	9780	9780	9780	0
204	20250424	161000	57820370	9780	9780	9780	9780	0
205	20250424	160900	57820370	9780	9780	9780	9780	0
206	20250424	160800	57820370	9780	9780	9780	9780	0
207	20250424	160700	57820370	9780	9780	9780	9780	0
208	20250424	160600	57820370	9780	9780	9780	9780	0
209	20250424	160500	57820370	9780	9780	9780	9780	0
210	20250424	160400	57820370	9780	9780	9780	9780	0
211	20250424	160300	57820370	9780	9780	9780	9780	0
212	20250424	160200	57820370	9780	9780	9780	9780	358
213	20250424	160100	57820370	9780	9780	9780	9780	0
214	20250424	160000	57820370	9780	9780	9780	9780	0
215	20250424	155900	57820370	9780	9780	9780	9780	0
216	20250424	155800	57820370	9780	9780	9780	9780	0
217	20250424	155700	57820370	9780	9780	9780	9780	0
218	20250424	155600	57820370	9780	9780	9780	9780	0
219	20250424	155500	57820370	9780	9780	9780	9780	0
220	20250424	155400	57820370	9780	9780	9780	9780	0
221	20250424	155300	57820370	9780	9780	9780	9780	0
222	20250424	155200	57820370	9780	9780	9780	9780	0
223	20250424	155100	57820370	9780	9780	9780	9780	0
224	20250424	155000	57820370	9780	9780	9780	9780	0
225	20250424	154900	57820370	9780	9780	9780	9780	0
226	20250424	154800	57820370	9780	9780	9780	9780	0
227	20250424	154700	57820370	9780	9780	9780	9780	0
228	20250424	154600	57820370	9780	9780	9780	9780	0
229	20250424	154500	57820370	9780	9780	9780	9780	0
230	20250424	154400	57820370	9780	9780	9780	9780	0
231	20250424	154300	57820370	9780	9780	9780	9780	0
232	20250424	154200	57820370	9780	9780	9780	9780	0
233	20250424	154100	57820370	9780	9780	9780	9780	0
234	20250424	154000	57820370	9780	9780	9780	9780	0
235	20250424	153900	57820370	9780	9780	9780	9780	0
236	20250424	153800	57820370	9780	9780	9780	9780	0
237	20250424	153700	57820370	9780	9780	9780	9780	0
238	20250424	153600	57820370	9780	9780	9780	9780	0
239	20250424	153500	57820370	9780	9780	9780	9780	0
240	20250424	153400	57820370	9780	9780	9780	9780	0
241	20250424	153300	57820370	9780	9780	9780	9780	0
242	20250424	153200	57820370	9780	9780	9780	9780	358
243	20250424	153100	57820370	9780	9780	9780	9780	0
244	20250424	153000	57820370	9780	9780	9780	9780	358
245	20250424	152900	54319130	9780	9780	9780	9780	0
246	20250424	152800	54319130	9780	9780	9780	9780	0
247	20250424	152700	54319130	9780	9780	9780	9780	0
248	20250424	152600	54319130	9780	9780	9780	9780	0
249	20250424	152500	54319130	9780	9780	9780	9780	0
250	20250424	152400	54319130	9780	9780	9780	9780	0
251	20250424	152300	54319130	9780	9780	9780	9780	0
252	20250424	152200	54319130	9780	9780	9780	9780	0
253	20250424	152100	54319130	9780	9780	9780	9780	0
254	20250424	152000	54319130	9780	9780	9780	9780	0
255	20250424	151900	54319130	9780	9780	9780	9780	4
256	20250424	151800	54280010	9780	9770	9780	9750	443
257	20250424	151700	49960050	9750	9750	9750	9750	0
258	20250424	151600	49960050	9750	9750	9750	9750	0
259	20250424	151500	49960050	9750	9750	9750	9750	0
260	20250424	151400	49960050	9750	9750	9750	9750	0
261	20250424	151300	49960050	9750	9750	9750	9750	0
262	20250424	151200	49960050	9750	9750	9750	9750	0
263	20250424	151100	49960050	9750	9750	9750	9750	0
264	20250424	151000	49960050	9750	9750	9750	9750	0
265	20250424	150900	49960050	9750	9750	9750	9750	0
266	20250424	150800	49960050	9750	9750	9750	9750	0
267	20250424	150700	49960050	9750	9750	9750	9750	0
268	20250424	150600	49960050	9750	9750	9750	9750	0
269	20250424	150500	49960050	9750	9750	9750	9750	0
270	20250424	150400	49960050	9750	9770	9770	9750	110
271	20250424	150300	48886140	9780	9780	9780	9780	0
272	20250424	150200	48886140	9780	9780	9780	9780	1
273	20250424	150100	48876360	9780	9780	9780	9780	0
274	20250424	150000	48876360	9780	9780	9780	9780	0
275	20250424	145900	48876360	9780	9760	9780	9760	1114
276	20250424	145800	37989450	9760	9760	9760	9760	0
277	20250424	145700	37989450	9760	9760	9760	9760	0
278	20250424	145600	37989450	9760	9760	9760	9760	1
279	20250424	145500	37979690	9760	9760	9760	9760	0
280	20250424	145400	37979690	9760	9760	9760	9760	0
281	20250424	145300	37979690	9760	9760	9760	9760	1
282	20250424	145200	37969930	9760	9760	9760	9760	0
283	20250424	145100	37969930	9760	9760	9760	9760	0
284	20250424	145000	37969930	9760	9760	9760	9760	0
285	20250424	144900	37969930	9760	9760	9760	9760	0
286	20250424	144800	37969930	9760	9760	9760	9760	0
287	20250424	144700	37969930	9760	9760	9760	9760	0
288	20250424	144600	37969930	9760	9760	9760	9760	0
289	20250424	144500	37969930	9760	9760	9760	9760	0
290	20250424	144400	37969930	9760	9760	9760	9760	0
291	20250424	144300	37969930	9760	9760	9760	9760	0
292	20250424	144200	37969930	9760	9760	9760	9760	0
293	20250424	144100	37969930	9760	9760	9760	9760	0
294	20250424	144000	37969930	9760	9760	9760	9760	0
295	20250424	143900	37969930	9760	9760	9760	9760	0
296	20250424	143800	37969930	9760	9760	9760	9760	0
297	20250424	143700	37969930	9760	9760	9760	9760	0
298	20250424	143600	37969930	9760	9760	9760	9760	10
299	20250424	143500	37872330	9760	9760	9760	9760	0
300	20250424	143400	37872330	9760	9760	9760	9760	0
301	20250424	143300	37872330	9760	9760	9760	9760	0
302	20250424	143200	37872330	9760	9760	9760	9760	0
303	20250424	143100	37872330	9760	9760	9760	9760	0
304	20250424	143000	37872330	9760	9760	9760	9760	0
305	20250424	142900	37872330	9760	9760	9760	9760	0
306	20250424	142800	37872330	9760	9760	9760	9760	0
307	20250424	142700	37872330	9760	9760	9760	9760	0
308	20250424	142600	37872330	9760	9760	9760	9760	0
309	20250424	142500	37872330	9760	9760	9760	9760	0
310	20250424	142400	37872330	9760	9750	9760	9750	89
311	20250424	142300	37004490	9760	9760	9760	9760	47
312	20250424	142200	36545770	9760	9760	9760	9760	0
313	20250424	142100	36545770	9760	9760	9760	9760	0
314	20250424	142000	36545770	9760	9760	9760	9760	0
315	20250424	141900	36545770	9760	9760	9760	9760	0
316	20250424	141800	36545770	9760	9760	9760	9760	0
317	20250424	141700	36545770	9760	9760	9760	9760	0
318	20250424	141600	36545770	9760	9760	9770	9760	131
319	20250424	141500	35267100	9770	9770	9770	9770	0
320	20250424	141400	35267100	9770	9770	9770	9770	0
321	20250424	141300	35267100	9770	9770	9770	9770	0
322	20250424	141200	35267100	9770	9770	9770	9770	0
323	20250424	141100	35267100	9770	9770	9770	9770	0
324	20250424	141000	35267100	9770	9760	9770	9760	103
325	20250424	140900	34261690	9760	9760	9760	9760	10
326	20250424	140800	34164090	9770	9770	9770	9770	0
327	20250424	140700	34164090	9770	9770	9770	9770	0
328	20250424	140600	34164090	9770	9770	9770	9770	1
329	20250424	140500	34154320	9770	9770	9770	9770	0
330	20250424	140400	34154320	9770	9770	9770	9770	0
331	20250424	140300	34154320	9770	9770	9770	9770	0
332	20250424	140200	34154320	9770	9770	9770	9770	1
333	20250424	140100	34144550	9770	9770	9770	9770	54
334	20250424	140000	33616970	9770	9770	9770	9770	0
335	20250424	135900	33616970	9770	9770	9770	9770	1
336	20250424	135800	33607200	9760	9760	9760	9760	0
337	20250424	135700	33607200	9760	9760	9760	9760	0
338	20250424	135600	33607200	9760	9760	9760	9760	0
339	20250424	135500	33607200	9760	9760	9760	9760	0
340	20250424	135400	33607200	9760	9760	9760	9760	0
341	20250424	135300	33607200	9760	9760	9760	9760	0
342	20250424	135200	33607200	9760	9760	9760	9760	0
343	20250424	135100	33607200	9760	9760	9760	9760	0
344	20250424	135000	33607200	9760	9760	9760	9760	0
345	20250424	134900	33607200	9760	9760	9760	9760	0
346	20250424	134800	33607200	9760	9760	9760	9760	0
347	20250424	134700	33607200	9760	9760	9760	9760	0
348	20250424	134600	33607200	9760	9760	9760	9760	0
349	20250424	134500	33607200	9760	9760	9760	9760	0
350	20250424	134400	33607200	9760	9760	9760	9760	0
351	20250424	134300	33607200	9760	9760	9760	9760	0
352	20250424	134200	33607200	9760	9760	9760	9760	0
353	20250424	134100	33607200	9760	9760	9760	9760	0
354	20250424	134000	33607200	9760	9760	9760	9760	0
355	20250424	133900	33607200	9760	9760	9760	9760	0
356	20250424	133800	33607200	9760	9760	9760	9760	0
357	20250424	133700	33607200	9760	9760	9760	9760	0
358	20250424	133600	33607200	9760	9760	9760	9760	0
359	20250424	133500	33607200	9760	9760	9760	9760	0
360	20250424	133400	33607200	9760	9760	9760	9760	0
361	20250424	133300	33607200	9760	9760	9760	9760	0
362	20250424	133200	33607200	9760	9760	9760	9760	0
363	20250424	133100	33607200	9760	9760	9760	9760	0
364	20250424	133000	33607200	9760	9760	9760	9760	10
365	20250424	132900	33509600	9760	9760	9760	9760	0
366	20250424	132800	33509600	9760	9760	9760	9760	0
367	20250424	132700	33509600	9760	9760	9760	9760	0
368	20250424	132600	33509600	9760	9760	9760	9760	0
369	20250424	132500	33509600	9760	9760	9760	9760	0
370	20250424	132400	33509600	9760	9760	9760	9760	0
371	20250424	132300	33509600	9760	9760	9760	9760	0
372	20250424	132200	33509600	9760	9760	9760	9760	0
373	20250424	132100	33509600	9760	9760	9760	9760	0
374	20250424	132000	33509600	9760	9760	9760	9760	0
375	20250424	131900	33509600	9760	9760	9760	9760	0
376	20250424	131800	33509600	9760	9760	9760	9760	0
377	20250424	131700	33509600	9760	9760	9760	9760	2
378	20250424	131600	33490080	9760	9760	9760	9760	0
379	20250424	131500	33490080	9760	9760	9760	9760	0
380	20250424	131400	33490080	9760	9760	9760	9760	0
381	20250424	131300	33490080	9760	9760	9760	9760	0
382	20250424	131200	33490080	9760	9760	9760	9760	0
383	20250424	131100	33490080	9760	9760	9760	9760	0
384	20250424	131000	33490080	9760	9760	9760	9760	0
385	20250424	130900	33490080	9760	9760	9760	9760	0
386	20250424	130800	33490080	9760	9760	9760	9760	0
387	20250424	130700	33490080	9760	9760	9760	9760	0
388	20250424	130600	33490080	9760	9760	9760	9760	0
389	20250424	130500	33490080	9760	9760	9760	9760	0
390	20250424	130400	33490080	9760	9760	9760	9760	0
391	20250424	130300	33490080	9760	9760	9760	9760	0
392	20250424	130200	33490080	9760	9760	9760	9760	0
393	20250424	130100	33490080	9760	9760	9760	9760	0
394	20250424	130000	33490080	9760	9760	9760	9760	2
395	20250424	125900	33470560	9760	9760	9760	9760	0
396	20250424	125800	33470560	9760	9760	9760	9760	6
397	20250424	125700	33412000	9750	9750	9750	9750	0
398	20250424	125600	33412000	9750	9750	9750	9750	0
399	20250424	125500	33412000	9750	9750	9750	9750	0
400	20250424	125400	33412000	9750	9750	9750	9750	0
401	20250424	125300	33412000	9750	9750	9750	9750	0
402	20250424	125200	33412000	9750	9750	9750	9750	0
403	20250424	125100	33412000	9750	9750	9750	9750	0
404	20250424	125000	33412000	9750	9750	9750	9750	0
405	20250424	124900	33412000	9750	9750	9750	9750	0
406	20250424	124800	33412000	9750	9750	9750	9750	0
407	20250424	124700	33412000	9750	9750	9750	9750	0
408	20250424	124600	33412000	9750	9750	9750	9750	0
409	20250424	124500	33412000	9750	9750	9750	9750	0
410	20250424	124400	33412000	9750	9750	9750	9750	0
411	20250424	124300	33412000	9750	9750	9750	9750	0
412	20250424	124200	33412000	9750	9750	9750	9750	0
413	20250424	124100	33412000	9750	9750	9750	9750	0
414	20250424	124000	33412000	9750	9750	9750	9750	300
415	20250424	123900	30487000	9750	9750	9750	9750	0
416	20250424	123800	30487000	9750	9750	9750	9750	0
417	20250424	123700	30487000	9750	9750	9750	9750	0
418	20250424	123600	30487000	9750	9750	9750	9750	0
419	20250424	123500	30487000	9750	9750	9750	9750	0
420	20250424	123400	30487000	9750	9750	9750	9750	0
421	20250424	123300	30487000	9750	9750	9750	9750	6
422	20250424	123200	30428500	9750	9750	9750	9750	0
423	20250424	123100	30428500	9750	9750	9750	9750	0
424	20250424	123000	30428500	9750	9750	9750	9750	0
425	20250424	122900	30428500	9750	9750	9750	9750	0
426	20250424	122800	30428500	9750	9750	9750	9750	0
427	20250424	122700	30428500	9750	9750	9750	9750	0
428	20250424	122600	30428500	9750	9750	9750	9750	0
429	20250424	122500	30428500	9750	9750	9750	9750	19
430	20250424	122400	30243250	9760	9760	9760	9760	0
431	20250424	122300	30243250	9760	9760	9760	9760	0
432	20250424	122200	30243250	9760	9760	9760	9760	0
433	20250424	122100	30243250	9760	9760	9760	9760	0
434	20250424	122000	30243250	9760	9760	9760	9760	25
435	20250424	121900	29999250	9760	9760	9760	9760	0
436	20250424	121800	29999250	9760	9760	9760	9760	0
437	20250424	121700	29999250	9760	9760	9760	9760	0
438	20250424	121600	29999250	9760	9760	9760	9760	0
439	20250424	121500	29999250	9760	9760	9760	9760	0
440	20250424	121400	29999250	9760	9770	9770	9760	5
441	20250424	121300	29950420	9780	9780	9780	9780	0
442	20250424	121200	29950420	9780	9780	9780	9780	0
443	20250424	121100	29950420	9780	9780	9780	9780	0
444	20250424	121000	29950420	9780	9780	9780	9780	0
445	20250424	120900	29950420	9780	9780	9780	9780	0
446	20250424	120800	29950420	9780	9780	9780	9780	0
447	20250424	120700	29950420	9780	9780	9780	9780	0
448	20250424	120600	29950420	9780	9780	9780	9780	0
449	20250424	120500	29950420	9780	9770	9780	9760	139
450	20250424	120400	28593240	9780	9780	9780	9780	0
451	20250424	120300	28593240	9780	9780	9780	9780	0
452	20250424	120200	28593240	9780	9780	9780	9780	1
453	20250424	120100	28583460	9770	9770	9770	9770	0
454	20250424	120000	28583460	9770	9770	9770	9770	0
455	20250424	115900	28583460	9770	9770	9770	9770	0
456	20250424	115800	28583460	9770	9770	9770	9770	0
457	20250424	115700	28583460	9770	9770	9770	9770	0
458	20250424	115600	28583460	9770	9770	9770	9770	0
459	20250424	115500	28583460	9770	9770	9770	9770	0
460	20250424	115400	28583460	9770	9770	9770	9770	0
461	20250424	115300	28583460	9770	9770	9770	9770	0
462	20250424	115200	28583460	9770	9770	9770	9770	0
463	20250424	115100	28583460	9770	9770	9770	9770	0
464	20250424	115000	28583460	9770	9770	9770	9770	50
465	20250424	114900	28094960	9780	9780	9780	9780	0
466	20250424	114800	28094960	9780	9780	9780	9780	1
467	20250424	114700	28085180	9780	9780	9780	9780	0
468	20250424	114600	28085180	9780	9780	9780	9780	0
469	20250424	114500	28085180	9780	9780	9780	9780	0
470	20250424	114400	28085180	9780	9780	9780	9780	1
471	20250424	114300	28075400	9770	9770	9770	9770	0
472	20250424	114200	28075400	9770	9770	9770	9770	1
473	20250424	114100	28065630	9780	9780	9780	9780	0
474	20250424	114000	28065630	9780	9780	9780	9780	0
475	20250424	113900	28065630	9780	9780	9780	9780	1
476	20250424	113800	28055850	9780	9780	9780	9780	0
477	20250424	113700	28055850	9780	9780	9780	9780	0
478	20250424	113600	28055850	9780	9780	9780	9780	0
479	20250424	113500	28055850	9780	9780	9780	9780	1
480	20250424	113400	28046070	9780	9780	9780	9780	0
481	20250424	113300	28046070	9780	9780	9780	9780	0
482	20250424	113200	28046070	9780	9780	9780	9780	0
483	20250424	113100	28046070	9780	9780	9780	9780	7
484	20250424	113000	27977610	9770	9770	9770	9770	0
485	20250424	112900	27977610	9770	9770	9770	9770	0
486	20250424	112800	27977610	9770	9770	9770	9770	50
487	20250424	112700	27489110	9780	9780	9780	9780	1
488	20250424	112600	27479330	9780	9780	9780	9780	0
489	20250424	112500	27479330	9780	9780	9780	9780	0
490	20250424	112400	27479330	9780	9780	9780	9780	0
491	20250424	112300	27479330	9780	9780	9780	9780	1
492	20250424	112200	27469550	9780	9770	9780	9770	69
493	20250424	112100	26795340	9770	9770	9770	9770	7
494	20250424	112000	26726950	9780	9780	9780	9780	0
495	20250424	111900	26726950	9780	9780	9780	9780	1
496	20250424	111800	26717170	9770	9770	9770	9770	0
497	20250424	111700	26717170	9770	9770	9770	9770	1
498	20250424	111600	26707400	9770	9770	9770	9770	0
499	20250424	111500	26707400	9770	9770	9770	9770	1
500	20250424	111400	26697630	9770	9770	9770	9770	26
501	20250424	111300	26443610	9770	9770	9770	9770	0
502	20250424	111200	26443610	9770	9770	9770	9770	0
503	20250424	111100	26443610	9770	9770	9770	9770	1
504	20250424	111000	26433840	9770	9770	9770	9770	0
505	20250424	110900	26433840	9770	9770	9770	9770	0
506	20250424	110800	26433840	9770	9770	9770	9770	1
507	20250424	110700	26424070	9770	9770	9770	9770	0
508	20250424	110600	26424070	9770	9770	9770	9770	0
509	20250424	110500	26424070	9770	9770	9770	9770	0
510	20250424	110400	26424070	9770	9770	9770	9770	29
511	20250424	110300	26140740	9770	9770	9770	9770	0
512	20250424	110200	26140740	9770	9770	9770	9770	23
513	20250424	110100	25916030	9760	9760	9770	9760	150
514	20250424	110000	24451980	9760	9760	9760	9760	0
515	20250424	105900	24451980	9760	9760	9760	9760	0
516	20250424	105800	24451980	9760	9760	9760	9760	100
517	20250424	105700	23475980	9770	9770	9770	9770	1
518	20250424	105600	23466210	9770	9770	9770	9770	0
519	20250424	105500	23466210	9770	9770	9770	9770	92
520	20250424	105400	22567370	9780	9780	9780	9780	1
521	20250424	105300	22557590	9780	9780	9780	9780	0
522	20250424	105200	22557590	9780	9780	9780	9780	0
523	20250424	105100	22557590	9780	9780	9780	9780	0
524	20250424	105000	22557590	9780	9770	9780	9770	111
525	20250424	104900	21473010	9780	9780	9780	9780	2
526	20250424	104800	21453450	9780	9780	9780	9780	0
527	20250424	104700	21453450	9780	9780	9780	9780	1
528	20250424	104600	21443670	9780	9780	9780	9780	0
529	20250424	104500	21443670	9780	9780	9780	9780	0
530	20250424	104400	21443670	9780	9780	9780	9780	0
531	20250424	104300	21443670	9780	9780	9780	9780	1
532	20250424	104200	21433890	9780	9780	9780	9780	0
533	20250424	104100	21433890	9780	9780	9780	9780	0
534	20250424	104000	21433890	9780	9780	9780	9780	1
535	20250424	103900	21424110	9780	9780	9780	9780	0
536	20250424	103800	21424110	9780	9780	9780	9780	0
537	20250424	103700	21424110	9780	9780	9780	9780	1
538	20250424	103600	21414330	9780	9780	9780	9780	0
539	20250424	103500	21414330	9780	9780	9780	9780	0
540	20250424	103400	21414330	9780	9780	9780	9780	1
541	20250424	103300	21404550	9780	9780	9780	9780	35
542	20250424	103200	21062250	9780	9780	9780	9780	0
543	20250424	103100	21062250	9780	9780	9780	9780	0
544	20250424	103000	21062250	9780	9780	9780	9780	1
545	20250424	102900	21052470	9780	9780	9780	9780	0
546	20250424	102800	21052470	9780	9780	9780	9780	0
547	20250424	102700	21052470	9780	9780	9780	9780	1
548	20250424	102600	21042690	9780	9780	9780	9780	1
549	20250424	102500	21032910	9780	9780	9780	9780	0
550	20250424	102400	21032910	9780	9780	9780	9780	1
551	20250424	102300	21023130	9780	9770	9780	9770	56
552	20250424	102200	20475950	9780	9780	9780	9780	0
553	20250424	102100	20475950	9780	9780	9780	9780	0
554	20250424	102000	20475950	9780	9780	9780	9780	112
555	20250424	101900	19380590	9780	9780	9780	9780	111
556	20250424	101800	18295010	9780	9780	9780	9780	0
557	20250424	101700	18295010	9780	9780	9780	9780	2
558	20250424	101600	18275450	9780	9780	9780	9780	0
559	20250424	101500	18275450	9780	9780	9780	9780	0
560	20250424	101400	18275450	9780	9780	9780	9780	1
561	20250424	101300	18265670	9780	9780	9780	9780	0
562	20250424	101200	18265670	9780	9780	9780	9780	0
563	20250424	101100	18265670	9780	9780	9780	9780	1
564	20250424	101000	18255890	9780	9780	9780	9780	0
565	20250424	100900	18255890	9780	9780	9780	9780	0
566	20250424	100800	18255890	9780	9780	9780	9780	1
567	20250424	100700	18246110	9780	9780	9780	9780	1
568	20250424	100600	18236330	9780	9780	9780	9780	0
569	20250424	100500	18236330	9780	9770	9780	9770	53
570	20250424	100400	17718470	9770	9770	9770	9770	1
571	20250424	100300	17708700	9770	9760	9770	9760	56
572	20250424	100200	17162080	9770	9760	9770	9760	176
573	20250424	100100	15444160	9770	9770	9770	9770	4
574	20250424	100000	15405080	9770	9770	9770	9770	0
575	20250424	095900	15405080	9770	9770	9770	9770	1
576	20250424	095800	15395310	9770	9770	9770	9770	0
577	20250424	095700	15395310	9770	9770	9770	9770	0
578	20250424	095600	15395310	9770	9770	9770	9770	1
579	20250424	095500	15385540	9760	9760	9760	9760	0
580	20250424	095400	15385540	9760	9760	9760	9760	0
581	20250424	095300	15385540	9760	9760	9760	9760	0
582	20250424	095200	15385540	9760	9760	9760	9760	0
583	20250424	095100	15385540	9760	9760	9760	9760	1
584	20250424	095000	15375780	9770	9770	9770	9770	1
585	20250424	094900	15366010	9770	9770	9770	9770	0
586	20250424	094800	15366010	9770	9770	9770	9770	1
587	20250424	094700	15356240	9770	9770	9770	9770	0
588	20250424	094600	15356240	9770	9770	9770	9770	0
589	20250424	094500	15356240	9770	9770	9770	9770	6
590	20250424	094400	15297620	9770	9770	9770	9770	0
591	20250424	094300	15297620	9770	9750	9770	9750	120
592	20250424	094200	14127270	9760	9760	9760	9760	1
593	20250424	094100	14117510	9760	9760	9760	9760	0
594	20250424	094000	14117510	9760	9760	9760	9760	0
595	20250424	093900	14117510	9760	9760	9760	9760	0
596	20250424	093800	14117510	9760	9760	9760	9760	0
597	20250424	093700	14117510	9760	9760	9760	9760	0
598	20250424	093600	14117510	9760	9760	9760	9760	4
599	20250424	093500	14078470	9760	9760	9760	9760	0
600	20250424	093400	14078470	9760	9760	9760	9760	0
601	20250424	093300	14078470	9760	9760	9760	9760	0
602	20250424	093200	14078470	9760	9760	9760	9760	0
603	20250424	093100	14078470	9760	9760	9760	9760	0
604	20250424	093000	14078470	9760	9760	9760	9760	0
605	20250424	092900	14078470	9760	9760	9760	9760	0
606	20250424	092800	14078470	9760	9760	9760	9760	0
607	20250424	092700	14078470	9760	9760	9760	9760	0
608	20250424	092600	14078470	9760	9760	9760	9760	26
609	20250424	092500	13824710	9770	9770	9770	9770	0
610	20250424	092400	13824710	9770	9770	9770	9770	0
611	20250424	092300	13824710	9770	9770	9770	9770	0
612	20250424	092200	13824710	9770	9770	9770	9770	727
613	20250424	092100	6721920	9770	9770	9770	9770	200
614	20250424	092000	4767920	9770	9770	9770	9770	200
615	20250424	091900	2813920	9770	9770	9770	9770	200
616	20250424	091800	859920	9780	9780	9780	9780	0
617	20250424	091700	859920	9780	9780	9780	9780	0
618	20250424	091600	859920	9780	9780	9780	9780	0
619	20250424	091500	859920	9780	9780	9780	9780	0
620	20250424	091400	859920	9780	9780	9780	9780	0
621	20250424	091300	859920	9780	9780	9780	9780	10
622	20250424	091200	762120	9770	9770	9770	9770	0
623	20250424	091100	762120	9770	9770	9770	9770	0
624	20250424	091000	762120	9770	9770	9770	9770	0
625	20250424	090900	762120	9770	9770	9770	9770	0
626	20250424	090800	762120	9770	9770	9770	9770	57
627	20250424	090700	205230	9770	9770	9770	9770	5
628	20250424	090600	156380	9770	9770	9770	9770	0
629	20250424	090500	156380	9770	9770	9770	9770	0
630	20250424	090400	156380	9770	9770	9770	9770	0
631	20250424	090300	156380	9770	9770	9770	9770	0
632	20250424	090200	156380	9770	9770	9770	9770	10
633	20250424	090100	58680	9780	9780	9780	9780	0
634	20250424	090000	58680	9780	9780	9780	9780	6