KissMeData/382840/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	210800	409267520	9210	9210	9210	9210	492
3	20250424	210700	409267520	9210	9210	9210	9210	0
4	20250424	210600	409267520	9210	9210	9210	9210	0
5	20250424	210500	409267520	9210	9210	9210	9210	0
6	20250424	210400	409267520	9210	9210	9210	9210	0
7	20250424	210300	409267520	9210	9210	9210	9210	0
8	20250424	210200	409267520	9210	9210	9210	9210	0
9	20250424	210100	409267520	9210	9210	9210	9210	0
10	20250424	210000	409267520	9210	9210	9210	9210	0
11	20250424	205900	409267520	9210	9210	9210	9210	0
12	20250424	205800	409267520	9210	9210	9210	9210	0
13	20250424	205700	409267520	9210	9210	9210	9210	0
14	20250424	205600	409267520	9210	9210	9210	9210	0
15	20250424	205500	409267520	9210	9210	9210	9210	0
16	20250424	205400	409267520	9210	9210	9210	9210	0
17	20250424	205300	409267520	9210	9210	9210	9210	0
18	20250424	205200	409267520	9210	9210	9210	9210	0
19	20250424	205100	409267520	9210	9210	9210	9210	0
20	20250424	205000	409267520	9210	9210	9210	9210	0
21	20250424	204900	409267520	9210	9210	9210	9210	0
22	20250424	204800	409267520	9210	9210	9210	9210	0
23	20250424	204700	409267520	9210	9210	9210	9210	0
24	20250424	204600	409267520	9210	9210	9210	9210	0
25	20250424	204500	409267520	9210	9210	9210	9210	0
26	20250424	204400	409267520	9210	9210	9210	9210	0
27	20250424	204300	409267520	9210	9210	9210	9210	0
28	20250424	204200	409267520	9210	9210	9210	9210	0
29	20250424	204100	409267520	9210	9210	9210	9210	0
30	20250424	204000	409267520	9210	9210	9210	9210	0
31	20250424	203900	409267520	9210	9210	9210	9210	0
32	20250424	203800	409267520	9210	9210	9210	9210	492
33	20250424	203700	409267520	9210	9210	9210	9210	0
34	20250424	203600	409267520	9210	9210	9210	9210	0
35	20250424	203500	409267520	9210	9210	9210	9210	0
36	20250424	203400	409267520	9210	9210	9210	9210	0
37	20250424	203300	409267520	9210	9210	9210	9210	0
38	20250424	203200	409267520	9210	9210	9210	9210	0
39	20250424	203100	409267520	9210	9210	9210	9210	0
40	20250424	203000	409267520	9210	9210	9210	9210	0
41	20250424	202900	409267520	9210	9210	9210	9210	0
42	20250424	202800	409267520	9210	9210	9210	9210	0
43	20250424	202700	409267520	9210	9210	9210	9210	0
44	20250424	202600	409267520	9210	9210	9210	9210	0
45	20250424	202500	409267520	9210	9210	9210	9210	0
46	20250424	202400	409267520	9210	9210	9210	9210	0
47	20250424	202300	409267520	9210	9210	9210	9210	0
48	20250424	202200	409267520	9210	9210	9210	9210	0
49	20250424	202100	409267520	9210	9210	9210	9210	0
50	20250424	202000	409267520	9210	9210	9210	9210	0
51	20250424	201900	409267520	9210	9210	9210	9210	0
52	20250424	201800	409267520	9210	9210	9210	9210	0
53	20250424	201700	409267520	9210	9210	9210	9210	0
54	20250424	201600	409267520	9210	9210	9210	9210	0
55	20250424	201500	409267520	9210	9210	9210	9210	0
56	20250424	201400	409267520	9210	9210	9210	9210	0
57	20250424	201300	409267520	9210	9210	9210	9210	0
58	20250424	201200	409267520	9210	9210	9210	9210	0
59	20250424	201100	409267520	9210	9210	9210	9210	0
60	20250424	201000	409267520	9210	9210	9210	9210	0
61	20250424	200900	409267520	9210	9210	9210	9210	0
62	20250424	200800	409267520	9210	9210	9210	9210	492
63	20250424	200700	409267520	9210	9210	9210	9210	0
64	20250424	200600	409267520	9210	9210	9210	9210	0
65	20250424	200500	409267520	9210	9210	9210	9210	0
66	20250424	200400	409267520	9210	9210	9210	9210	0
67	20250424	200300	409267520	9210	9210	9210	9210	0
68	20250424	200200	409267520	9210	9210	9210	9210	0
69	20250424	200100	409267520	9210	9210	9210	9210	0
70	20250424	200000	409267520	9210	9210	9210	9210	0
71	20250424	195900	409267520	9210	9210	9210	9210	0
72	20250424	195800	409267520	9210	9210	9210	9210	0
73	20250424	195700	409267520	9210	9210	9210	9210	0
74	20250424	195600	409267520	9210	9210	9210	9210	0
75	20250424	195500	409267520	9210	9210	9210	9210	0
76	20250424	195400	409267520	9210	9210	9210	9210	0
77	20250424	195300	409267520	9210	9210	9210	9210	0
78	20250424	195200	409267520	9210	9210	9210	9210	0
79	20250424	195100	409267520	9210	9210	9210	9210	0
80	20250424	195000	409267520	9210	9210	9210	9210	0
81	20250424	194900	409267520	9210	9210	9210	9210	0
82	20250424	194800	409267520	9210	9210	9210	9210	0
83	20250424	194700	409267520	9210	9210	9210	9210	0
84	20250424	194600	409267520	9210	9210	9210	9210	0
85	20250424	194500	409267520	9210	9210	9210	9210	0
86	20250424	194400	409267520	9210	9210	9210	9210	0
87	20250424	194300	409267520	9210	9210	9210	9210	0
88	20250424	194200	409267520	9210	9210	9210	9210	0
89	20250424	194100	409267520	9210	9210	9210	9210	0
90	20250424	194000	409267520	9210	9210	9210	9210	0
91	20250424	193900	409267520	9210	9210	9210	9210	0
92	20250424	193800	409267520	9210	9210	9210	9210	492
93	20250424	193700	409267520	9210	9210	9210	9210	0
94	20250424	193600	409267520	9210	9210	9210	9210	0
95	20250424	193500	409267520	9210	9210	9210	9210	0
96	20250424	193400	409267520	9210	9210	9210	9210	0
97	20250424	193300	409267520	9210	9210	9210	9210	0
98	20250424	193200	409267520	9210	9210	9210	9210	0
99	20250424	193100	409267520	9210	9210	9210	9210	0
100	20250424	193000	409267520	9210	9210	9210	9210	0
101	20250424	192900	409267520	9210	9210	9210	9210	0
102	20250424	192800	409267520	9210	9210	9210	9210	0
103	20250424	192700	409267520	9210	9210	9210	9210	0
104	20250424	192600	409267520	9210	9210	9210	9210	0
105	20250424	192500	409267520	9210	9210	9210	9210	0
106	20250424	192400	409267520	9210	9210	9210	9210	0
107	20250424	192300	409267520	9210	9210	9210	9210	0
108	20250424	192200	409267520	9210	9210	9210	9210	0
109	20250424	192100	409267520	9210	9210	9210	9210	0
110	20250424	192000	409267520	9210	9210	9210	9210	0
111	20250424	191900	409267520	9210	9210	9210	9210	0
112	20250424	191800	409267520	9210	9210	9210	9210	0
113	20250424	191700	409267520	9210	9210	9210	9210	0
114	20250424	191600	409267520	9210	9210	9210	9210	0
115	20250424	191500	409267520	9210	9210	9210	9210	0
116	20250424	191400	409267520	9210	9210	9210	9210	0
117	20250424	191300	409267520	9210	9210	9210	9210	0
118	20250424	191200	409267520	9210	9210	9210	9210	0
119	20250424	191100	409267520	9210	9210	9210	9210	0
120	20250424	191000	409267520	9210	9210	9210	9210	0
121	20250424	190900	409267520	9210	9210	9210	9210	0
122	20250424	190800	409267520	9210	9210	9210	9210	492
123	20250424	190700	409267520	9210	9210	9210	9210	0
124	20250424	190600	409267520	9210	9210	9210	9210	0
125	20250424	190500	409267520	9210	9210	9210	9210	0
126	20250424	190400	409267520	9210	9210	9210	9210	0
127	20250424	190300	409267520	9210	9210	9210	9210	0
128	20250424	190200	409267520	9210	9210	9210	9210	0
129	20250424	190100	409267520	9210	9210	9210	9210	0
130	20250424	190000	409267520	9210	9210	9210	9210	0
131	20250424	185900	409267520	9210	9210	9210	9210	0
132	20250424	185800	409267520	9210	9210	9210	9210	0
133	20250424	185700	409267520	9210	9210	9210	9210	0
134	20250424	185600	409267520	9210	9210	9210	9210	0
135	20250424	185500	409267520	9210	9210	9210	9210	0
136	20250424	185400	409267520	9210	9210	9210	9210	0
137	20250424	185300	409267520	9210	9210	9210	9210	0
138	20250424	185200	409267520	9210	9210	9210	9210	0
139	20250424	185100	409267520	9210	9210	9210	9210	0
140	20250424	185000	409267520	9210	9210	9210	9210	0
141	20250424	184900	409267520	9210	9210	9210	9210	0
142	20250424	184800	409267520	9210	9210	9210	9210	0
143	20250424	184700	409267520	9210	9210	9210	9210	0
144	20250424	184600	409267520	9210	9210	9210	9210	0
145	20250424	184500	409267520	9210	9210	9210	9210	0
146	20250424	184400	409267520	9210	9210	9210	9210	0
147	20250424	184300	409267520	9210	9210	9210	9210	0
148	20250424	184200	409267520	9210	9210	9210	9210	0
149	20250424	184100	409267520	9210	9210	9210	9210	0
150	20250424	184000	409267520	9210	9210	9210	9210	0
151	20250424	183900	409267520	9210	9210	9210	9210	0
152	20250424	183800	409267520	9210	9210	9210	9210	492
153	20250424	183700	409267520	9210	9210	9210	9210	0
154	20250424	183600	409267520	9210	9210	9210	9210	0
155	20250424	183500	409267520	9210	9210	9210	9210	0
156	20250424	183400	409267520	9210	9210	9210	9210	0
157	20250424	183300	409267520	9210	9210	9210	9210	0
158	20250424	183200	409267520	9210	9210	9210	9210	0
159	20250424	183100	409267520	9210	9210	9210	9210	0
160	20250424	183000	409267520	9210	9210	9210	9210	0
161	20250424	182900	409267520	9210	9210	9210	9210	0
162	20250424	182800	409267520	9210	9210	9210	9210	0
163	20250424	182700	409267520	9210	9210	9210	9210	0
164	20250424	182600	409267520	9210	9210	9210	9210	0
165	20250424	182500	409267520	9210	9210	9210	9210	0
166	20250424	182400	409267520	9210	9210	9210	9210	0
167	20250424	182300	409267520	9210	9210	9210	9210	0
168	20250424	182200	409267520	9210	9210	9210	9210	0
169	20250424	182100	409267520	9210	9210	9210	9210	0
170	20250424	182000	409267520	9210	9210	9210	9210	0
171	20250424	181900	409267520	9210	9210	9210	9210	0
172	20250424	181800	409267520	9210	9210	9210	9210	0
173	20250424	181700	409267520	9210	9210	9210	9210	0
174	20250424	181600	409267520	9210	9210	9210	9210	0
175	20250424	181500	409267520	9210	9210	9210	9210	0
176	20250424	181400	409267520	9210	9210	9210	9210	0
177	20250424	181300	409267520	9210	9210	9210	9210	0
178	20250424	181200	409267520	9210	9210	9210	9210	0
179	20250424	181100	409267520	9210	9210	9210	9210	0
180	20250424	181000	409267520	9210	9210	9210	9210	0
181	20250424	180900	409267520	9210	9210	9210	9210	0
182	20250424	180800	409267520	9210	9210	9210	9210	492
183	20250424	180700	409267520	9210	9210	9210	9210	0
184	20250424	180600	409267520	9210	9210	9210	9210	0
185	20250424	180500	409267520	9210	9210	9210	9210	0
186	20250424	180400	409267520	9210	9210	9210	9210	0
187	20250424	180300	409267520	9210	9210	9210	9210	0
188	20250424	180200	409267520	9210	9210	9210	9210	0
189	20250424	180100	409267520	9210	9210	9210	9210	0
190	20250424	180000	409267520	9210	9210	9210	9210	0
191	20250424	175900	409267520	9210	9210	9210	9210	0
192	20250424	175800	409267520	9210	9210	9210	9210	0
193	20250424	175700	409267520	9210	9210	9210	9210	0
194	20250424	175600	409267520	9210	9210	9210	9210	0
195	20250424	175500	409267520	9210	9210	9210	9210	0
196	20250424	175400	409267520	9210	9210	9210	9210	0
197	20250424	175300	409267520	9210	9210	9210	9210	0
198	20250424	175200	409267520	9210	9210	9210	9210	0
199	20250424	175100	409267520	9210	9210	9210	9210	0
200	20250424	175000	409267520	9210	9210	9210	9210	0
201	20250424	174900	409267520	9210	9210	9210	9210	0
202	20250424	174800	409267520	9210	9210	9210	9210	0
203	20250424	174700	409267520	9210	9210	9210	9210	0
204	20250424	174600	409267520	9210	9210	9210	9210	0
205	20250424	174500	409267520	9210	9210	9210	9210	0
206	20250424	174400	409267520	9210	9210	9210	9210	0
207	20250424	174300	409267520	9210	9210	9210	9210	0
208	20250424	174200	409267520	9210	9210	9210	9210	0
209	20250424	174100	409267520	9210	9210	9210	9210	0
210	20250424	174000	409267520	9210	9210	9210	9210	0
211	20250424	173900	409267520	9210	9210	9210	9210	0
212	20250424	173800	409267520	9210	9210	9210	9210	492
213	20250424	173700	409267520	9210	9210	9210	9210	0
214	20250424	173600	409267520	9210	9210	9210	9210	0
215	20250424	173500	409267520	9210	9210	9210	9210	0
216	20250424	173400	409267520	9210	9210	9210	9210	0
217	20250424	173300	409267520	9210	9210	9210	9210	0
218	20250424	173200	409267520	9210	9210	9210	9210	0
219	20250424	173100	409267520	9210	9210	9210	9210	0
220	20250424	173000	409267520	9210	9210	9210	9210	0
221	20250424	172900	409267520	9210	9210	9210	9210	0
222	20250424	172800	409267520	9210	9210	9210	9210	0
223	20250424	172700	409267520	9210	9210	9210	9210	0
224	20250424	172600	409267520	9210	9210	9210	9210	0
225	20250424	172500	409267520	9210	9210	9210	9210	0
226	20250424	172400	409267520	9210	9210	9210	9210	0
227	20250424	172300	409267520	9210	9210	9210	9210	0
228	20250424	172200	409267520	9210	9210	9210	9210	0
229	20250424	172100	409267520	9210	9210	9210	9210	0
230	20250424	172000	409267520	9210	9210	9210	9210	0
231	20250424	171900	409267520	9210	9210	9210	9210	0
232	20250424	171800	409267520	9210	9210	9210	9210	0
233	20250424	171700	409267520	9210	9210	9210	9210	0
234	20250424	171600	409267520	9210	9210	9210	9210	0
235	20250424	171500	409267520	9210	9210	9210	9210	0
236	20250424	171400	409267520	9210	9210	9210	9210	0
237	20250424	171300	409267520	9210	9210	9210	9210	0
238	20250424	171200	409267520	9210	9210	9210	9210	0
239	20250424	171100	409267520	9210	9210	9210	9210	0
240	20250424	171000	409267520	9210	9210	9210	9210	0
241	20250424	170900	409267520	9210	9210	9210	9210	0
242	20250424	170800	409267520	9210	9210	9210	9210	492
243	20250424	170700	409267520	9210	9210	9210	9210	0
244	20250424	170600	409267520	9210	9210	9210	9210	0
245	20250424	170500	409267520	9210	9210	9210	9210	0
246	20250424	170400	409267520	9210	9210	9210	9210	0
247	20250424	170300	409267520	9210	9210	9210	9210	0
248	20250424	170200	409267520	9210	9210	9210	9210	0
249	20250424	170100	409267520	9210	9210	9210	9210	0
250	20250424	170000	409267520	9210	9210	9210	9210	0
251	20250424	165900	409267520	9210	9210	9210	9210	0
252	20250424	165800	409267520	9210	9210	9210	9210	0
253	20250424	165700	409267520	9210	9210	9210	9210	0
254	20250424	165600	409267520	9210	9210	9210	9210	0
255	20250424	165500	409267520	9210	9210	9210	9210	0
256	20250424	165400	409267520	9210	9210	9210	9210	0
257	20250424	165300	409267520	9210	9210	9210	9210	0
258	20250424	165200	409267520	9210	9210	9210	9210	0
259	20250424	165100	409267520	9210	9210	9210	9210	0
260	20250424	165000	409267520	9210	9210	9210	9210	0
261	20250424	164900	409267520	9210	9210	9210	9210	0
262	20250424	164800	409267520	9210	9210	9210	9210	0
263	20250424	164700	409267520	9210	9210	9210	9210	0
264	20250424	164600	409267520	9210	9210	9210	9210	0
265	20250424	164500	409267520	9210	9210	9210	9210	0
266	20250424	164400	409267520	9210	9210	9210	9210	0
267	20250424	164300	409267520	9210	9210	9210	9210	0
268	20250424	164200	409267520	9210	9210	9210	9210	0
269	20250424	164100	409267520	9210	9210	9210	9210	0
270	20250424	164000	409267520	9210	9210	9210	9210	0
271	20250424	163900	409267520	9210	9210	9210	9210	0
272	20250424	163800	409267520	9210	9210	9210	9210	492
273	20250424	163700	409267520	9210	9210	9210	9210	0
274	20250424	163600	409267520	9210	9210	9210	9210	0
275	20250424	163500	409267520	9210	9210	9210	9210	0
276	20250424	163400	409267520	9210	9210	9210	9210	0
277	20250424	163300	409267520	9210	9210	9210	9210	0
278	20250424	163200	409267520	9210	9210	9210	9210	0
279	20250424	163100	409267520	9210	9210	9210	9210	0
280	20250424	163000	409267520	9210	9210	9210	9210	0
281	20250424	162900	409267520	9210	9210	9210	9210	0
282	20250424	162800	409267520	9210	9210	9210	9210	0
283	20250424	162700	409267520	9210	9210	9210	9210	0
284	20250424	162600	409267520	9210	9210	9210	9210	0
285	20250424	162500	409267520	9210	9210	9210	9210	0
286	20250424	162400	409267520	9210	9210	9210	9210	0
287	20250424	162300	409267520	9210	9210	9210	9210	0
288	20250424	162200	409267520	9210	9210	9210	9210	0
289	20250424	162100	409267520	9210	9210	9210	9210	0
290	20250424	162000	409267520	9210	9210	9210	9210	0
291	20250424	161900	409267520	9210	9210	9210	9210	0
292	20250424	161800	409267520	9210	9210	9210	9210	0
293	20250424	161700	409267520	9210	9210	9210	9210	0
294	20250424	161600	409267520	9210	9210	9210	9210	0
295	20250424	161500	409267520	9210	9210	9210	9210	0
296	20250424	161400	409267520	9210	9210	9210	9210	0
297	20250424	161300	409267520	9210	9210	9210	9210	0
298	20250424	161200	409267520	9210	9210	9210	9210	0
299	20250424	161100	409267520	9210	9210	9210	9210	0
300	20250424	161000	409267520	9210	9210	9210	9210	0
301	20250424	160900	409267520	9210	9210	9210	9210	0
302	20250424	160800	409267520	9210	9210	9210	9210	492
303	20250424	160700	409267520	9210	9210	9210	9210	0
304	20250424	160600	409267520	9210	9210	9210	9210	0
305	20250424	160500	409267520	9210	9210	9210	9210	0
306	20250424	160400	409267520	9210	9210	9210	9210	0
307	20250424	160300	409267520	9210	9210	9210	9210	0
308	20250424	160200	409267520	9210	9210	9210	9210	0
309	20250424	160100	409267520	9210	9210	9210	9210	0
310	20250424	160000	409267520	9210	9210	9210	9210	0
311	20250424	155900	409267520	9210	9210	9210	9210	0
312	20250424	155800	409267520	9210	9210	9210	9210	0
313	20250424	155700	409267520	9210	9210	9210	9210	0
314	20250424	155600	409267520	9210	9210	9210	9210	0
315	20250424	155500	409267520	9210	9210	9210	9210	0
316	20250424	155400	409267520	9210	9210	9210	9210	0
317	20250424	155300	409267520	9210	9210	9210	9210	0
318	20250424	155200	409267520	9210	9210	9210	9210	0
319	20250424	155100	409267520	9210	9210	9210	9210	0
320	20250424	155000	409267520	9210	9210	9210	9210	0
321	20250424	154900	409267520	9210	9210	9210	9210	0
322	20250424	154800	409267520	9210	9210	9210	9210	0
323	20250424	154700	409267520	9210	9210	9210	9210	0
324	20250424	154600	409267520	9210	9210	9210	9210	0
325	20250424	154500	409267520	9210	9210	9210	9210	0
326	20250424	154400	409267520	9210	9210	9210	9210	0
327	20250424	154300	409267520	9210	9210	9210	9210	0
328	20250424	154200	409267520	9210	9210	9210	9210	0
329	20250424	154100	409267520	9210	9210	9210	9210	0
330	20250424	154000	409267520	9210	9210	9210	9210	0
331	20250424	153900	409267520	9210	9210	9210	9210	0
332	20250424	153800	409267520	9210	9210	9210	9210	492
333	20250424	153700	409267520	9210	9210	9210	9210	0
334	20250424	153600	409267520	9210	9210	9210	9210	0
335	20250424	153500	409267520	9210	9210	9210	9210	0
336	20250424	153400	409267520	9210	9210	9210	9210	0
337	20250424	153300	409267520	9210	9210	9210	9210	0
338	20250424	153200	409267520	9210	9210	9210	9210	0
339	20250424	153100	409267520	9210	9210	9210	9210	0
340	20250424	153000	409267520	9210	9210	9210	9210	492
341	20250424	152900	404736200	9220	9220	9220	9220	0
342	20250424	152800	404736200	9220	9220	9220	9220	0
343	20250424	152700	404736200	9220	9220	9220	9220	0
344	20250424	152600	404736200	9220	9220	9220	9220	0
345	20250424	152500	404736200	9220	9220	9220	9220	0
346	20250424	152400	404736200	9220	9220	9220	9220	0
347	20250424	152300	404736200	9220	9220	9220	9220	0
348	20250424	152200	404736200	9220	9220	9220	9220	0
349	20250424	152100	404736200	9220	9220	9220	9220	0
350	20250424	152000	404736200	9220	9220	9220	9220	0
351	20250424	151900	404736200	9220	9220	9230	9200	221
352	20250424	151800	402698420	9220	9220	9230	9220	122
353	20250424	151700	401573560	9220	9200	9220	9200	5
354	20250424	151600	401527540	9200	9230	9230	9190	109
355	20250424	151500	400525710	9220	9220	9230	9220	66
356	20250424	151400	399917180	9220	9210	9220	9210	469
357	20250424	151300	395595700	9220	9180	9220	9180	119
358	20250424	151200	394503150	9240	9180	9240	9180	216
359	20250424	151100	392510020	9180	9170	9180	9150	967
360	20250424	151000	383659760	9180	9170	9180	9160	821
361	20250424	150900	376138680	9180	9170	9190	9170	259
362	20250424	150800	373763400	9200	9200	9200	9200	0
363	20250424	150700	373763400	9200	9170	9200	9170	368
364	20250424	150600	370388810	9180	9190	9190	9180	150
365	20250424	150500	369010920	9190	9200	9210	9180	238
366	20250424	150400	366823430	9200	9200	9200	9200	0
367	20250424	150300	366823430	9200	9200	9200	9200	1
368	20250424	150200	366814230	9180	9180	9180	9180	106
369	20250424	150100	365841150	9190	9200	9210	9190	198
370	20250424	150000	364020490	9190	9190	9190	9190	55
371	20250424	145900	363515040	9200	9200	9200	9200	0
372	20250424	145800	363515040	9200	9190	9200	9190	132
373	20250424	145700	362301950	9200	9200	9200	9190	3
374	20250424	145600	362274360	9190	9190	9190	9190	14
375	20250424	145500	362145700	9180	9200	9200	9180	22
376	20250424	145400	361943720	9190	9180	9190	9180	118
377	20250424	145300	360860290	9200	9200	9200	9200	85
378	20250424	145200	360078290	9200	9200	9200	9200	2
379	20250424	145100	360059890	9170	9170	9170	9170	6
380	20250424	145000	360004870	9180	9200	9200	9180	120
381	20250424	144900	358903070	9170	9200	9200	9170	7
382	20250424	144800	358838850	9160	9190	9210	9160	322
383	20250424	144700	355885860	9210	9180	9210	9180	97
384	20250424	144600	354995190	9210	9210	9210	9210	0
385	20250424	144500	354995190	9210	9180	9210	9180	95
386	20250424	144400	354123060	9210	9210	9210	9210	11
387	20250424	144300	354021750	9170	9190	9220	9170	254
388	20250424	144200	351689530	9180	9210	9210	9180	79
389	20250424	144100	350963400	9200	9200	9200	9200	0
390	20250424	144000	350963400	9200	9200	9200	9200	7
391	20250424	143900	350899000	9200	9170	9200	9170	97
392	20250424	143800	350009480	9200	9200	9200	9200	0
393	20250424	143700	350009480	9200	9200	9200	9200	1
394	20250424	143600	350000280	9190	9180	9190	9170	264
395	20250424	143500	347577750	9170	9190	9190	9170	105
396	20250424	143400	346614840	9190	9180	9190	9180	72
397	20250424	143300	345953830	9190	9190	9190	9190	0
398	20250424	143200	345953830	9190	9170	9190	9170	99
399	20250424	143100	345045980	9190	9190	9190	9190	1
400	20250424	143000	345036790	9170	9180	9180	9170	320
401	20250424	142900	342102020	9180	9180	9180	9180	0
402	20250424	142800	342102020	9180	9180	9180	9180	102
403	20250424	142700	341165660	9190	9190	9190	9190	19
404	20250424	142600	340991050	9190	9180	9190	9170	286
405	20250424	142500	338368280	9180	9180	9180	9180	0
406	20250424	142400	338368280	9180	9200	9210	9180	150
407	20250424	142300	336991050	9200	9200	9200	9200	2
408	20250424	142200	336972650	9200	9200	9200	9200	2
409	20250424	142100	336954250	9190	9190	9190	9190	0
410	20250424	142000	336954250	9190	9190	9190	9190	104
411	20250424	141900	335998490	9220	9220	9220	9220	0
412	20250424	141800	335998490	9220	9220	9220	9220	0
413	20250424	141700	335998490	9220	9200	9220	9180	831
414	20250424	141600	328368280	9210	9210	9210	9210	7
415	20250424	141500	328303810	9210	9200	9210	9200	117
416	20250424	141400	327227140	9200	9200	9200	9200	0
417	20250424	141300	327227140	9200	9190	9200	9190	113
418	20250424	141200	326188570	9210	9210	9210	9210	0
419	20250424	141100	326188570	9210	9210	9210	9210	1
420	20250424	141000	326179360	9180	9180	9180	9180	0
421	20250424	140900	326179360	9180	9200	9200	9180	672
422	20250424	140800	320003960	9190	9200	9200	9190	85
423	20250424	140700	319222020	9200	9200	9200	9200	20
424	20250424	140600	319038020	9210	9210	9210	9210	10
425	20250424	140500	318945920	9200	9200	9200	9200	105
426	20250424	140400	317979920	9200	9200	9200	9200	0
427	20250424	140300	317979920	9200	9200	9200	9200	209
428	20250424	140200	316057120	9200	9200	9200	9200	95
429	20250424	140100	315183120	9210	9210	9210	9210	1
430	20250424	140000	315173910	9200	9200	9200	9200	0
431	20250424	135900	315173910	9200	9200	9200	9200	0
432	20250424	135800	315173910	9200	9200	9200	9200	108
433	20250424	135700	314180310	9210	9210	9210	9210	10
434	20250424	135600	314088210	9210	9210	9210	9210	20
435	20250424	135500	313904010	9210	9210	9210	9210	0
436	20250424	135400	313904010	9210	9220	9220	9200	499
437	20250424	135300	309308940	9210	9210	9210	9210	0
438	20250424	135200	309308940	9210	9210	9210	9210	36
439	20250424	135100	308977380	9210	9210	9210	9210	109
440	20250424	135000	307973490	9210	9220	9220	9210	35
441	20250424	134900	307650800	9220	9200	9220	9200	290
442	20250424	134800	304982260	9220	9220	9220	9220	0
443	20250424	134700	304982260	9220	9210	9220	9180	653
444	20250424	134600	298978680	9250	9250	9250	9250	1
445	20250424	134500	298969430	9250	9250	9250	9250	0
446	20250424	134400	298969430	9250	9250	9250	9250	0
447	20250424	134300	298969430	9250	9210	9250	9210	117
448	20250424	134200	297891690	9260	9260	9260	9260	0
449	20250424	134100	297891690	9260	9260	9260	9260	0
450	20250424	134000	297891690	9260	9260	9260	9260	0
451	20250424	133900	297891690	9260	9210	9260	9210	389
452	20250424	133800	294308350	9260	9250	9260	9210	101
453	20250424	133700	293374800	9250	9250	9250	9250	0
454	20250424	133600	293374800	9250	9220	9250	9220	104
455	20250424	133500	292415890	9260	9230	9260	9230	42
456	20250424	133400	292028140	9210	9210	9210	9210	0
457	20250424	133300	292028140	9210	9210	9210	9210	0
458	20250424	133200	292028140	9210	9210	9260	9210	102
459	20250424	133100	291088520	9260	9260	9260	9260	29
460	20250424	133000	290819980	9260	9250	9260	9250	275
461	20250424	132900	288274230	9250	9250	9250	9250	0
462	20250424	132800	288274230	9250	9240	9250	9210	137
463	20250424	132700	287011450	9240	9240	9240	9240	0
464	20250424	132600	287011450	9240	9240	9240	9240	56
465	20250424	132500	286494010	9240	9240	9240	9240	2
466	20250424	132400	286475530	9210	9240	9240	9210	153
467	20250424	132300	285064630	9240	9240	9240	9240	0
468	20250424	132200	285064630	9240	9240	9240	9240	0
469	20250424	132100	285064630	9240	9220	9240	9220	113
470	20250424	132000	284022650	9230	9220	9230	9220	15
471	20250424	131900	283884330	9220	9220	9220	9210	27
472	20250424	131800	283635400	9220	9220	9220	9220	0
473	20250424	131700	283635400	9220	9220	9220	9220	57
474	20250424	131600	283109860	9250	9250	9250	9250	30
475	20250424	131500	282832360	9250	9240	9250	9240	60
476	20250424	131400	282277420	9240	9240	9240	9240	16
477	20250424	131300	282129580	9230	9220	9230	9220	117
478	20250424	131200	281050790	9220	9220	9220	9220	0
479	20250424	131100	281050790	9220	9220	9220	9220	95
480	20250424	131000	280174890	9220	9220	9220	9220	11
481	20250424	130900	280073470	9220	9220	9220	9220	11
482	20250424	130800	279972050	9210	9210	9210	9210	0
483	20250424	130700	279972050	9210	9210	9210	9210	0
484	20250424	130600	279972050	9210	9210	9210	9210	108
485	20250424	130500	278977370	9240	9240	9240	9240	1
486	20250424	130400	278968130	9180	9180	9180	9180	0
487	20250424	130300	278968130	9180	9180	9180	9180	0
488	20250424	130200	278968130	9180	9180	9180	9180	92
489	20250424	130100	278123570	9240	9240	9240	9240	1
490	20250424	130000	278114330	9180	9180	9180	9180	0
491	20250424	125900	278114330	9180	9180	9180	9180	1
492	20250424	125800	278105150	9240	9190	9240	9190	110
493	20250424	125700	277094200	9250	9250	9250	9250	0
494	20250424	125600	277094200	9250	9240	9250	9240	8
495	20250424	125500	277020270	9190	9190	9190	9190	0
496	20250424	125400	277020270	9190	9230	9250	9190	1086
497	20250424	125300	266980710	9230	9230	9230	9230	1
498	20250424	125200	266971480	9180	9180	9180	9180	0
499	20250424	125100	266971480	9180	9180	9180	9180	103
500	20250424	125000	266025940	9180	9180	9180	9180	3
501	20250424	124900	265998400	9240	9190	9240	9170	152
502	20250424	124800	264602700	9200	9200	9200	9200	0
503	20250424	124700	264602700	9200	9200	9200	9200	89
504	20250424	124600	263783900	9240	9240	9240	9240	1
505	20250424	124500	263774660	9210	9210	9210	9210	352
506	20250424	124400	260532740	9210	9210	9210	9210	20
507	20250424	124300	260348540	9210	9210	9210	9210	107
508	20250424	124200	259363070	9210	9280	9280	9210	9
509	20250424	124100	259279760	9280	9210	9280	9190	244
510	20250424	124000	257032350	9210	9210	9210	9210	1
511	20250424	123900	257023140	9200	9210	9210	9200	59
512	20250424	123800	256480300	9280	9270	9280	9270	6
513	20250424	123700	256424670	9280	9250	9280	9250	22
514	20250424	123600	256220930	9200	9210	9280	9200	167
515	20250424	123500	254680520	9280	9270	9280	9270	12
516	20250424	123400	254569270	9270	9280	9290	9210	9
517	20250424	123300	254485880	9290	9200	9290	9190	238
518	20250424	123200	252284990	9200	9200	9290	9200	86
519	20250424	123100	251488300	9210	9190	9260	9190	92
520	20250424	123000	250640210	9180	9180	9180	9180	0
521	20250424	122900	250640210	9180	9190	9190	9180	79
522	20250424	122800	249914970	9190	9190	9190	9190	29
523	20250424	122700	249648460	9190	9190	9190	9190	0
524	20250424	122600	249648460	9190	9190	9190	9190	9
525	20250424	122500	249565750	9190	9180	9190	9180	102
526	20250424	122400	248629300	9190	9200	9200	9180	177
527	20250424	122300	247003700	9200	9200	9200	9200	4
528	20250424	122200	246966900	9200	9200	9200	9200	0
529	20250424	122100	246966900	9200	9200	9200	9200	3
530	20250424	122000	246939300	9200	9200	9200	9200	0
531	20250424	121900	246939300	9200	9200	9200	9200	0
532	20250424	121800	246939300	9200	9220	9220	9200	51
533	20250424	121700	246469730	9220	9220	9220	9220	31
534	20250424	121600	246183910	9220	9210	9220	9210	13
535	20250424	121500	246064170	9210	9210	9210	9210	18
536	20250424	121400	245898390	9210	9210	9210	9210	0
537	20250424	121300	245898390	9210	9220	9220	9210	79
538	20250424	121200	245170770	9220	9220	9220	9220	10
539	20250424	121100	245078570	9210	9210	9210	9210	0
540	20250424	121000	245078570	9210	9210	9210	9210	109
541	20250424	120900	244074680	9210	9210	9210	9210	14
542	20250424	120800	243945740	9200	9200	9200	9200	9
543	20250424	120700	243862940	9210	9210	9210	9210	5
544	20250424	120600	243816890	9210	9190	9210	9190	120
545	20250424	120500	242713890	9220	9220	9220	9220	0
546	20250424	120400	242713890	9220	9220	9220	9220	0
547	20250424	120300	242713890	9220	9210	9220	9210	100
548	20250424	120200	241792220	9200	9200	9200	9200	90
549	20250424	120100	240964220	9230	9230	9230	9230	0
550	20250424	120000	240964220	9230	9230	9230	9230	1
551	20250424	115900	240954990	9220	9220	9220	9220	40
552	20250424	115800	240586190	9190	9190	9190	9190	109
553	20250424	115700	239584480	9200	9230	9260	9200	261
554	20250424	115600	237175660	9200	9200	9200	9200	0
555	20250424	115500	237175660	9200	9210	9210	9200	146
556	20250424	115400	235832170	9260	9250	9260	9250	4
557	20250424	115300	235795150	9210	9210	9210	9210	0
558	20250424	115200	235795150	9210	9220	9220	9210	260
559	20250424	115100	233398150	9210	9220	9220	9210	40
560	20250424	115000	233029650	9260	9220	9260	9220	21
561	20250424	114900	232835990	9210	9210	9210	9210	0
562	20250424	114800	232835990	9210	9210	9210	9210	0
563	20250424	114700	232835990	9210	9220	9220	9210	229
564	20250424	114600	230724830	9280	9250	9280	9250	33
565	20250424	114500	230419130	9250	9210	9250	9210	2
566	20250424	114400	230400670	9220	9220	9220	9220	0
567	20250424	114300	230400670	9220	9220	9220	9220	109
568	20250424	114200	229395690	9230	9230	9230	9230	0
569	20250424	114100	229395690	9230	9230	9230	9230	25
570	20250424	114000	229164940	9210	9210	9210	9210	91
571	20250424	113900	228326830	9230	9230	9230	9230	0
572	20250424	113800	228326830	9230	9230	9230	9230	2
573	20250424	113700	228308370	9220	9220	9220	9220	0
574	20250424	113600	228308370	9220	9230	9230	9220	118
575	20250424	113500	227219530	9290	9260	9290	9230	907
576	20250424	113400	218797320	9270	9270	9270	9270	0
577	20250424	113300	218797320	9270	9210	9270	9210	47
578	20250424	113200	218364390	9210	9280	9280	9210	64
579	20250424	113100	217774250	9280	9260	9280	9260	281
580	20250424	113000	215167140	9260	9260	9260	9260	0
581	20250424	112900	215167140	9260	9260	9260	9260	1
582	20250424	112800	215157880	9210	9210	9210	9210	101
583	20250424	112700	214227670	9230	9230	9230	9230	0
584	20250424	112600	214227670	9230	9230	9230	9230	0
585	20250424	112500	214227670	9230	9230	9230	9230	106
586	20250424	112400	213249290	9240	9240	9240	9240	133
587	20250424	112300	212020370	9300	9280	9300	9240	676
588	20250424	112200	205735820	9280	9210	9280	9210	171
589	20250424	112100	204157510	9220	9210	9220	9200	907
590	20250424	112000	195800910	9200	9200	9200	9200	3
591	20250424	111900	195773310	9200	9200	9200	9200	101
592	20250424	111800	194844110	9200	9200	9200	9200	0
593	20250424	111700	194844110	9200	9170	9200	9170	545
594	20250424	111600	189841770	9170	9170	9170	9170	0
595	20250424	111500	189841770	9170	9200	9200	9170	51
596	20250424	111400	189374070	9200	9190	9200	9170	345
597	20250424	111300	186206490	9210	9210	9210	9210	469
598	20250424	111200	181887000	9210	9210	9210	9210	0
599	20250424	111100	181887000	9210	9210	9210	9210	0
600	20250424	111000	181887000	9210	9190	9210	9190	411
601	20250424	110900	178106710	9190	9180	9190	9180	35
602	20250424	110800	177785130	9180	9180	9180	9180	10
603	20250424	110700	177693330	9180	9180	9180	9180	0
604	20250424	110600	177693330	9180	9180	9180	9180	92
605	20250424	110500	176848770	9180	9190	9190	9180	19
606	20250424	110400	176674330	9190	9190	9190	9190	12
607	20250424	110300	176564050	9190	9180	9190	9180	11
608	20250424	110200	176463000	9180	9190	9190	9180	95
609	20250424	110100	175590820	9190	9190	9190	9190	1
610	20250424	110000	175581630	9190	9190	9190	9190	96
611	20250424	105900	174699390	9190	9180	9190	9180	124
612	20250424	105800	173560910	9180	9180	9180	9180	15
613	20250424	105700	173423210	9190	9190	9190	9190	30
614	20250424	105600	173147510	9190	9190	9190	9190	56
615	20250424	105500	172632870	9190	9190	9190	9180	460
616	20250424	105400	168408450	9190	9200	9200	9190	79
617	20250424	105300	167682360	9200	9210	9210	9200	100
618	20250424	105200	166762060	9210	9210	9210	9210	4
619	20250424	105100	166725220	9200	9220	9220	9200	143
620	20250424	105000	165408920	9210	9210	9210	9210	11
621	20250424	104900	165307610	9200	9200	9210	9200	443
622	20250424	104800	161232000	9190	9190	9190	9190	0
623	20250424	104700	161232000	9190	9200	9200	9190	142
624	20250424	104600	159926520	9200	9200	9200	9200	554
625	20250424	104500	154829720	9200	9190	9200	9190	16
626	20250424	104400	154682660	9190	9180	9190	9180	108
627	20250424	104300	153691210	9190	9190	9190	9180	74
628	20250424	104200	153011170	9200	9190	9200	9190	243
629	20250424	104100	150777800	9190	9200	9200	9190	65
630	20250424	104000	150180400	9200	9210	9220	9200	11
631	20250424	103900	150079170	9190	9210	9220	9190	301
632	20250424	103800	147308840	9210	9200	9210	9200	16
633	20250424	103700	147161540	9200	9190	9200	9190	164
634	20250424	103600	145652930	9190	9190	9190	9190	91
635	20250424	103500	144816640	9200	9200	9200	9200	0
636	20250424	103400	144816640	9200	9200	9200	9190	142
637	20250424	103300	143510690	9200	9190	9200	9190	143
638	20250424	103200	142196510	9190	9190	9210	9190	172
639	20250424	103100	140615640	9210	9200	9210	9200	10
640	20250424	103000	140523620	9190	9190	9200	9190	621
641	20250424	102900	134816560	9200	9190	9200	9190	129
642	20250424	102800	133630800	9210	9210	9210	9210	0
643	20250424	102700	133630800	9210	9210	9210	9210	0
644	20250424	102600	133630800	9210	9210	9210	9190	219
645	20250424	102500	131617430	9210	9220	9220	9210	97
646	20250424	102400	130723490	9230	9230	9230	9230	0
647	20250424	102300	130723490	9230	9230	9230	9230	0
648	20250424	102200	130723490	9230	9230	9230	9230	1
649	20250424	102100	130714260	9200	9220	9240	9200	433
650	20250424	102000	126727770	9230	9220	9240	9220	252
651	20250424	101900	124401830	9210	9210	9210	9210	0
652	20250424	101800	124401830	9210	9210	9210	9210	43
653	20250424	101700	124005800	9210	9220	9230	9210	1467
654	20250424	101600	110480250	9210	9220	9220	9210	246
655	20250424	101500	108213660	9220	9220	9220	9220	10
656	20250424	101400	108121460	9210	9210	9210	9210	132
657	20250424	101300	106905740	9240	9240	9240	9240	4
658	20250424	101200	106868780	9260	9250	9260	9220	12
659	20250424	101100	106757800	9220	9250	9260	9220	495
660	20250424	101000	102191940	9250	9230	9260	9220	176
661	20250424	100900	100568030	9260	9260	9260	9240	101
662	20250424	100800	99634750	9260	9250	9260	9250	83
663	20250424	100700	98866910	9250	9250	9250	9250	7
664	20250424	100600	98802160	9250	9260	9260	9250	130
665	20250424	100500	97598550	9260	9260	9260	9260	5
666	20250424	100400	97552250	9260	9250	9260	9250	173
667	20250424	100300	95951970	9240	9250	9250	9240	100
668	20250424	100200	95027610	9260	9260	9260	9260	113
669	20250424	100100	93981230	9250	9260	9260	9250	165
670	20250424	100000	92453770	9270	9270	9270	9270	66
671	20250424	095900	91841950	9270	9250	9270	9250	109
672	20250424	095800	90833600	9280	9280	9280	9280	1
673	20250424	095700	90824320	9270	9270	9270	9270	10
674	20250424	095600	90731620	9270	9260	9270	9260	131
675	20250424	095500	89517540	9260	9260	9260	9260	67
676	20250424	095400	88897120	9260	9260	9260	9260	144
677	20250424	095300	87563680	9260	9270	9270	9260	6
678	20250424	095200	87508110	9260	9260	9260	9260	198
679	20250424	095100	85674630	9270	9260	9270	9260	110
680	20250424	095000	84656020	9300	9300	9300	9300	0
681	20250424	094900	84656020	9300	9300	9300	9300	0
682	20250424	094800	84656020	9300	9260	9300	9260	102
683	20250424	094700	83711270	9290	9290	9290	9290	4
684	20250424	094600	83674110	9300	9300	9300	9300	0
685	20250424	094500	83674110	9300	9290	9300	9290	8
686	20250424	094400	83599730	9290	9250	9290	9250	107
687	20250424	094300	82609940	9300	9290	9310	9290	28
688	20250424	094200	82349570	9200	9260	9260	9200	547
689	20250424	094100	77307510	9260	9260	9260	9260	1
690	20250424	094000	77298250	9250	9250	9290	9240	549
691	20250424	093900	72217390	9280	9270	9290	9260	732
692	20250424	093800	65429310	9320	9320	9320	9320	0
693	20250424	093700	65429310	9320	9320	9320	9320	10
694	20250424	093600	65336110	9260	9270	9270	9260	316
695	20250424	093500	62409170	9310	9310	9310	9310	0
696	20250424	093400	62409170	9310	9310	9310	9310	5
697	20250424	093300	62362620	9270	9270	9270	9270	90
698	20250424	093200	61528320	9340	9330	9340	9330	3
699	20250424	093100	61500320	9320	9300	9320	9300	47
700	20250424	093000	61062530	9300	9260	9300	9250	353
701	20250424	092900	57796520	9260	9260	9260	9250	119
702	20250424	092800	56694750	9310	9310	9310	9310	2
703	20250424	092700	56676130	9250	9250	9250	9250	16
704	20250424	092600	56528130	9250	9260	9270	9250	367
705	20250424	092500	53131700	9270	9270	9270	9270	108
706	20250424	092400	52130540	9330	9330	9330	9330	0
707	20250424	092300	52130540	9330	9330	9330	9330	0
708	20250424	092200	52130540	9330	9350	9350	9260	130
709	20250424	092100	50926190	9270	9270	9270	9270	107
710	20250424	092000	49934300	9260	9310	9310	9260	1093
711	20250424	091900	39792460	9350	9320	9350	9310	25
712	20250424	091800	39559440	9330	9350	9350	9330	361
713	20250424	091700	36189120	9380	9380	9380	9380	1
714	20250424	091600	36179740	9360	9360	9360	9360	1
715	20250424	091500	36170380	9370	9370	9370	9370	0
716	20250424	091400	36170380	9370	9360	9370	9340	161
717	20250424	091300	34664450	9360	9360	9360	9360	0
718	20250424	091200	34664450	9360	9360	9360	9360	150
719	20250424	091100	33260450	9340	9350	9350	9340	10
720	20250424	091000	33167040	9340	9400	9400	9340	799
721	20250424	090900	25689950	9400	9400	9400	9400	1
722	20250424	090800	25680550	9410	9380	9430	9370	755
723	20250424	090700	18605360	9400	9400	9400	9400	2
724	20250424	090600	18586560	9380	9400	9450	9380	1182
725	20250424	090500	7462790	9370	9380	9420	9360	396
726	20250424	090400	3753940	9400	9400	9400	9400	2
727	20250424	090300	3735140	9400	9400	9400	9400	11
728	20250424	090200	3631740	9360	9400	9400	9360	88
729	20250424	090100	2808010	9360	9370	9370	9360	25
730	20250424	090000	2574000	9360	9360	9360	9360	275