KissMeData/037460/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	192100	410558690	9060	9060	9060	9060	1147
3	20240425	192000	410558690	9060	9060	9060	9060	0
4	20240425	191900	410558690	9060	9060	9060	9060	0
5	20240425	191800	410558690	9060	9060	9060	9060	0
6	20240425	191700	410558690	9060	9060	9060	9060	0
7	20240425	191600	410558690	9060	9060	9060	9060	0
8	20240425	191500	410558690	9060	9060	9060	9060	0
9	20240425	191400	410558690	9060	9060	9060	9060	0
10	20240425	191300	410558690	9060	9060	9060	9060	0
11	20240425	191200	410558690	9060	9060	9060	9060	0
12	20240425	191100	410558690	9060	9060	9060	9060	0
13	20240425	191000	410558690	9060	9060	9060	9060	0
14	20240425	190900	410558690	9060	9060	9060	9060	0
15	20240425	190800	410558690	9060	9060	9060	9060	0
16	20240425	190700	410558690	9060	9060	9060	9060	0
17	20240425	190600	410558690	9060	9060	9060	9060	0
18	20240425	190500	410558690	9060	9060	9060	9060	0
19	20240425	190400	410558690	9060	9060	9060	9060	0
20	20240425	190300	410558690	9060	9060	9060	9060	0
21	20240425	190200	410558690	9060	9060	9060	9060	0
22	20240425	190100	410558690	9060	9060	9060	9060	0
23	20240425	190000	410558690	9060	9060	9060	9060	0
24	20240425	185900	410558690	9060	9060	9060	9060	0
25	20240425	185800	410558690	9060	9060	9060	9060	0
26	20240425	185700	410558690	9060	9060	9060	9060	0
27	20240425	185600	410558690	9060	9060	9060	9060	0
28	20240425	185500	410558690	9060	9060	9060	9060	0
29	20240425	185400	410558690	9060	9060	9060	9060	0
30	20240425	185300	410558690	9060	9060	9060	9060	0
31	20240425	185200	410558690	9060	9060	9060	9060	0
32	20240425	185100	410558690	9060	9060	9060	9060	1147
33	20240425	185000	410558690	9060	9060	9060	9060	0
34	20240425	184900	410558690	9060	9060	9060	9060	0
35	20240425	184800	410558690	9060	9060	9060	9060	0
36	20240425	184700	410558690	9060	9060	9060	9060	0
37	20240425	184600	410558690	9060	9060	9060	9060	0
38	20240425	184500	410558690	9060	9060	9060	9060	0
39	20240425	184400	410558690	9060	9060	9060	9060	0
40	20240425	184300	410558690	9060	9060	9060	9060	0
41	20240425	184200	410558690	9060	9060	9060	9060	0
42	20240425	184100	410558690	9060	9060	9060	9060	0
43	20240425	184000	410558690	9060	9060	9060	9060	0
44	20240425	183900	410558690	9060	9060	9060	9060	0
45	20240425	183800	410558690	9060	9060	9060	9060	0
46	20240425	183700	410558690	9060	9060	9060	9060	0
47	20240425	183600	410558690	9060	9060	9060	9060	0
48	20240425	183500	410558690	9060	9060	9060	9060	0
49	20240425	183400	410558690	9060	9060	9060	9060	0
50	20240425	183300	410558690	9060	9060	9060	9060	0
51	20240425	183200	410558690	9060	9060	9060	9060	0
52	20240425	183100	410558690	9060	9060	9060	9060	0
53	20240425	183000	410558690	9060	9060	9060	9060	0
54	20240425	182900	410558690	9060	9060	9060	9060	0
55	20240425	182800	410558690	9060	9060	9060	9060	0
56	20240425	182700	410558690	9060	9060	9060	9060	0
57	20240425	182600	410558690	9060	9060	9060	9060	0
58	20240425	182500	410558690	9060	9060	9060	9060	0
59	20240425	182400	410558690	9060	9060	9060	9060	0
60	20240425	182300	410558690	9060	9060	9060	9060	0
61	20240425	182200	410558690	9060	9060	9060	9060	0
62	20240425	182100	410558690	9060	9060	9060	9060	1147
63	20240425	182000	410558690	9060	9060	9060	9060	0
64	20240425	181900	410558690	9060	9060	9060	9060	0
65	20240425	181800	410558690	9060	9060	9060	9060	0
66	20240425	181700	410558690	9060	9060	9060	9060	0
67	20240425	181600	410558690	9060	9060	9060	9060	0
68	20240425	181500	410558690	9060	9060	9060	9060	0
69	20240425	181400	410558690	9060	9060	9060	9060	0
70	20240425	181300	410558690	9060	9060	9060	9060	0
71	20240425	181200	410558690	9060	9060	9060	9060	0
72	20240425	181100	410558690	9060	9060	9060	9060	0
73	20240425	181000	410558690	9060	9060	9060	9060	0
74	20240425	180900	410558690	9060	9060	9060	9060	0
75	20240425	180800	410558690	9060	9060	9060	9060	0
76	20240425	180700	410558690	9060	9060	9060	9060	0
77	20240425	180600	410558690	9060	9060	9060	9060	0
78	20240425	180500	410558690	9060	9060	9060	9060	0
79	20240425	180400	410558690	9060	9060	9060	9060	0
80	20240425	180300	410558690	9060	9060	9060	9060	0
81	20240425	180200	410558690	9060	9060	9060	9060	0
82	20240425	180100	410558690	9060	9060	9060	9060	0
83	20240425	180000	410558690	9060	9060	9060	9060	0
84	20240425	175900	410558690	9060	9060	9060	9060	0
85	20240425	175800	410558690	9060	9060	9060	9060	0
86	20240425	175700	410558690	9060	9060	9060	9060	0
87	20240425	175600	410558690	9060	9060	9060	9060	0
88	20240425	175500	410558690	9060	9060	9060	9060	0
89	20240425	175400	410558690	9060	9060	9060	9060	0
90	20240425	175300	410558690	9060	9060	9060	9060	0
91	20240425	175200	410558690	9060	9060	9060	9060	0
92	20240425	175100	410558690	9060	9060	9060	9060	1147
93	20240425	175000	410558690	9060	9060	9060	9060	0
94	20240425	174900	410558690	9060	9060	9060	9060	0
95	20240425	174800	410558690	9060	9060	9060	9060	0
96	20240425	174700	410558690	9060	9060	9060	9060	0
97	20240425	174600	410558690	9060	9060	9060	9060	0
98	20240425	174500	410558690	9060	9060	9060	9060	0
99	20240425	174400	410558690	9060	9060	9060	9060	0
100	20240425	174300	410558690	9060	9060	9060	9060	0
101	20240425	174200	410558690	9060	9060	9060	9060	0
102	20240425	174100	410558690	9060	9060	9060	9060	0
103	20240425	174000	410558690	9060	9060	9060	9060	0
104	20240425	173900	410558690	9060	9060	9060	9060	0
105	20240425	173800	410558690	9060	9060	9060	9060	0
106	20240425	173700	410558690	9060	9060	9060	9060	0
107	20240425	173600	410558690	9060	9060	9060	9060	0
108	20240425	173500	410558690	9060	9060	9060	9060	0
109	20240425	173400	410558690	9060	9060	9060	9060	0
110	20240425	173300	410558690	9060	9060	9060	9060	0
111	20240425	173200	410558690	9060	9060	9060	9060	0
112	20240425	173100	410558690	9060	9060	9060	9060	0
113	20240425	173000	410558690	9060	9060	9060	9060	0
114	20240425	172900	410558690	9060	9060	9060	9060	0
115	20240425	172800	410558690	9060	9060	9060	9060	0
116	20240425	172700	410558690	9060	9060	9060	9060	0
117	20240425	172600	410558690	9060	9060	9060	9060	0
118	20240425	172500	410558690	9060	9060	9060	9060	0
119	20240425	172400	410558690	9060	9060	9060	9060	0
120	20240425	172300	410558690	9060	9060	9060	9060	0
121	20240425	172200	410558690	9060	9060	9060	9060	0
122	20240425	172100	410558690	9060	9060	9060	9060	1147
123	20240425	172000	410558690	9060	9060	9060	9060	0
124	20240425	171900	410558690	9060	9060	9060	9060	0
125	20240425	171800	410558690	9060	9060	9060	9060	0
126	20240425	171700	410558690	9060	9060	9060	9060	0
127	20240425	171600	410558690	9060	9060	9060	9060	0
128	20240425	171500	410558690	9060	9060	9060	9060	0
129	20240425	171400	410558690	9060	9060	9060	9060	0
130	20240425	171300	410558690	9060	9060	9060	9060	0
131	20240425	171200	410558690	9060	9060	9060	9060	0
132	20240425	171100	410558690	9060	9060	9060	9060	0
133	20240425	171000	410558690	9060	9060	9060	9060	0
134	20240425	170900	410558690	9060	9060	9060	9060	0
135	20240425	170800	410558690	9060	9060	9060	9060	0
136	20240425	170700	410558690	9060	9060	9060	9060	0
137	20240425	170600	410558690	9060	9060	9060	9060	0
138	20240425	170500	410558690	9060	9060	9060	9060	0
139	20240425	170400	410558690	9060	9060	9060	9060	0
140	20240425	170300	410558690	9060	9060	9060	9060	0
141	20240425	170200	410558690	9060	9060	9060	9060	0
142	20240425	170100	410558690	9060	9060	9060	9060	0
143	20240425	170000	410558690	9060	9060	9060	9060	0
144	20240425	165900	410558690	9060	9060	9060	9060	0
145	20240425	165800	410558690	9060	9060	9060	9060	0
146	20240425	165700	410558690	9060	9060	9060	9060	0
147	20240425	165600	410558690	9060	9060	9060	9060	0
148	20240425	165500	410558690	9060	9060	9060	9060	0
149	20240425	165400	410558690	9060	9060	9060	9060	0
150	20240425	165300	410558690	9060	9060	9060	9060	0
151	20240425	165200	410558690	9060	9060	9060	9060	0
152	20240425	165100	410558690	9060	9060	9060	9060	1147
153	20240425	165000	410558690	9060	9060	9060	9060	0
154	20240425	164900	410558690	9060	9060	9060	9060	0
155	20240425	164800	410558690	9060	9060	9060	9060	0
156	20240425	164700	410558690	9060	9060	9060	9060	0
157	20240425	164600	410558690	9060	9060	9060	9060	0
158	20240425	164500	410558690	9060	9060	9060	9060	0
159	20240425	164400	410558690	9060	9060	9060	9060	0
160	20240425	164300	410558690	9060	9060	9060	9060	0
161	20240425	164200	410558690	9060	9060	9060	9060	0
162	20240425	164100	410558690	9060	9060	9060	9060	0
163	20240425	164000	410558690	9060	9060	9060	9060	0
164	20240425	163900	410558690	9060	9060	9060	9060	0
165	20240425	163800	410558690	9060	9060	9060	9060	0
166	20240425	163700	410558690	9060	9060	9060	9060	0
167	20240425	163600	410558690	9060	9060	9060	9060	0
168	20240425	163500	410558690	9060	9060	9060	9060	0
169	20240425	163400	410558690	9060	9060	9060	9060	0
170	20240425	163300	410558690	9060	9060	9060	9060	0
171	20240425	163200	410558690	9060	9060	9060	9060	0
172	20240425	163100	410558690	9060	9060	9060	9060	0
173	20240425	163000	410558690	9060	9060	9060	9060	0
174	20240425	162900	410558690	9060	9060	9060	9060	0
175	20240425	162800	410558690	9060	9060	9060	9060	0
176	20240425	162700	410558690	9060	9060	9060	9060	0
177	20240425	162600	410558690	9060	9060	9060	9060	0
178	20240425	162500	410558690	9060	9060	9060	9060	0
179	20240425	162400	410558690	9060	9060	9060	9060	0
180	20240425	162300	410558690	9060	9060	9060	9060	0
181	20240425	162200	410558690	9060	9060	9060	9060	0
182	20240425	162100	410558690	9060	9060	9060	9060	1147
183	20240425	162000	410558690	9060	9060	9060	9060	0
184	20240425	161900	410558690	9060	9060	9060	9060	0
185	20240425	161800	410558690	9060	9060	9060	9060	0
186	20240425	161700	410558690	9060	9060	9060	9060	0
187	20240425	161600	410558690	9060	9060	9060	9060	0
188	20240425	161500	410558690	9060	9060	9060	9060	0
189	20240425	161400	410558690	9060	9060	9060	9060	0
190	20240425	161300	410558690	9060	9060	9060	9060	0
191	20240425	161200	410558690	9060	9060	9060	9060	0
192	20240425	161100	410558690	9060	9060	9060	9060	0
193	20240425	161000	410558690	9060	9060	9060	9060	0
194	20240425	160900	410558690	9060	9060	9060	9060	0
195	20240425	160800	410558690	9060	9060	9060	9060	0
196	20240425	160700	410558690	9060	9060	9060	9060	0
197	20240425	160600	410558690	9060	9060	9060	9060	0
198	20240425	160500	410558690	9060	9060	9060	9060	0
199	20240425	160400	410558690	9060	9060	9060	9060	0
200	20240425	160300	410558690	9060	9060	9060	9060	0
201	20240425	160200	410558690	9060	9060	9060	9060	0
202	20240425	160100	410558690	9060	9060	9060	9060	0
203	20240425	160000	410558690	9060	9060	9060	9060	0
204	20240425	155900	410558690	9060	9060	9060	9060	0
205	20240425	155800	410558690	9060	9060	9060	9060	0
206	20240425	155700	410558690	9060	9060	9060	9060	0
207	20240425	155600	410558690	9060	9060	9060	9060	0
208	20240425	155500	410558690	9060	9060	9060	9060	0
209	20240425	155400	410558690	9060	9060	9060	9060	0
210	20240425	155300	410558690	9060	9060	9060	9060	0
211	20240425	155200	410558690	9060	9060	9060	9060	0
212	20240425	155100	410558690	9060	9060	9060	9060	1147
213	20240425	155000	410558690	9060	9060	9060	9060	0
214	20240425	154900	410558690	9060	9060	9060	9060	0
215	20240425	154800	410558690	9060	9060	9060	9060	0
216	20240425	154700	410558690	9060	9060	9060	9060	0
217	20240425	154600	410558690	9060	9060	9060	9060	0
218	20240425	154500	410558690	9060	9060	9060	9060	0
219	20240425	154400	410558690	9060	9060	9060	9060	0
220	20240425	154300	410558690	9060	9060	9060	9060	0
221	20240425	154200	410558690	9060	9060	9060	9060	0
222	20240425	154100	410558690	9060	9060	9060	9060	0
223	20240425	154000	410558690	9060	9060	9060	9060	0
224	20240425	153900	410558690	9060	9060	9060	9060	0
225	20240425	153800	410558690	9060	9060	9060	9060	0
226	20240425	153700	410558690	9060	9060	9060	9060	0
227	20240425	153600	410558690	9060	9060	9060	9060	0
228	20240425	153500	410558690	9060	9060	9060	9060	0
229	20240425	153400	410558690	9060	9060	9060	9060	0
230	20240425	153300	410558690	9060	9060	9060	9060	0
231	20240425	153200	410558690	9060	9060	9060	9060	0
232	20240425	153100	410558690	9060	9060	9060	9060	0
233	20240425	153000	410558690	9060	9060	9060	9060	1147
234	20240425	152900	400166870	9060	9060	9060	9060	0
235	20240425	152800	400166870	9060	9060	9060	9060	0
236	20240425	152700	400166870	9060	9060	9060	9060	0
237	20240425	152600	400166870	9060	9060	9060	9060	0
238	20240425	152500	400166870	9060	9060	9060	9060	0
239	20240425	152400	400166870	9060	9060	9060	9060	0
240	20240425	152300	400166870	9060	9060	9060	9060	0
241	20240425	152200	400166870	9060	9060	9060	9060	0
242	20240425	152100	400166870	9060	9060	9060	9060	0
243	20240425	152000	400166870	9060	9060	9060	9060	0
244	20240425	151900	400166870	9060	9060	9060	9040	1876
245	20240425	151800	383179280	9060	9050	9060	9050	27
246	20240425	151700	382934720	9040	9040	9040	9040	10
247	20240425	151600	382844320	9040	9050	9060	9040	144
248	20240425	151500	381542450	9050	9060	9060	9050	182
249	20240425	151400	379895030	9060	9060	9060	9050	335
250	20240425	151300	376860130	9060	9060	9060	9060	518
251	20240425	151200	372167050	9050	9050	9050	9050	509
252	20240425	151100	367560600	9040	9050	9050	9040	53
253	20240425	151000	367081350	9050	9060	9060	9050	46
254	20240425	150900	366664990	9050	9040	9050	9040	409
255	20240425	150800	362963760	9040	9060	9060	9040	239
256	20240425	150700	360800800	9050	9050	9050	9050	604
257	20240425	150600	355334600	9050	9050	9050	9050	211
258	20240425	150500	353425050	9040	9040	9040	9040	11
259	20240425	150400	353325610	9040	9040	9040	9040	63
260	20240425	150300	352756090	9040	9050	9050	9040	12
261	20240425	150200	352647500	9050	9050	9050	9050	60
262	20240425	150100	352104500	9050	9050	9050	9050	0
263	20240425	150000	352104500	9050	9040	9050	9040	105
264	20240425	145900	351154320	9050	9040	9060	9040	2910
265	20240425	145800	324828040	9040	9040	9040	9030	47
266	20240425	145700	324403170	9040	9040	9040	9040	32
267	20240425	145600	324113890	9040	9040	9040	9040	42
268	20240425	145500	323734210	9040	9040	9040	9040	20
269	20240425	145400	323553410	9030	9030	9030	9030	0
270	20240425	145300	323553410	9030	9030	9030	9030	25
271	20240425	145200	323327660	9030	9030	9030	9030	370
272	20240425	145100	319986560	9030	9030	9030	9030	42
273	20240425	145000	319607300	9030	9030	9030	9030	602
274	20240425	144900	314171240	9030	9020	9030	9020	714
275	20240425	144800	307723960	9020	9020	9020	9020	1
276	20240425	144700	307714940	9020	9020	9020	9020	105
277	20240425	144600	306767840	9020	9020	9020	9020	400
278	20240425	144500	303159840	9010	9020	9020	9010	608
279	20240425	144400	297678760	9020	9020	9020	9020	12
280	20240425	144300	297570520	9020	9020	9020	9020	119
281	20240425	144200	296497140	9020	9020	9020	9020	0
282	20240425	144100	296497140	9020	9020	9020	9020	561
283	20240425	144000	291436920	9020	9020	9020	9020	0
284	20240425	143900	291436920	9020	9020	9020	9020	206
285	20240425	143800	289578800	9030	9020	9030	9020	510
286	20240425	143700	284978500	9030	9030	9030	9030	0
287	20240425	143600	284978500	9030	9030	9030	9030	604
288	20240425	143500	279524380	9020	9020	9020	9020	0
289	20240425	143400	279524380	9020	9020	9020	9020	5
290	20240425	143300	279479280	9020	9020	9020	9020	0
291	20240425	143200	279479280	9020	9020	9020	9020	7
292	20240425	143100	279416140	9020	9020	9020	9020	0
293	20240425	143000	279416140	9020	9020	9020	9020	100
294	20240425	142900	278514140	9020	9020	9020	9020	90
295	20240425	142800	277702340	9020	9020	9020	9020	0
296	20240425	142700	277702340	9020	9020	9020	9020	0
297	20240425	142600	277702340	9020	9020	9020	9020	0
298	20240425	142500	277702340	9020	9020	9020	9020	0
299	20240425	142400	277702340	9020	9020	9020	9020	2
300	20240425	142300	277684300	9020	9020	9020	9020	12
301	20240425	142200	277576060	9020	9020	9020	9020	0
302	20240425	142100	277576060	9020	9020	9020	9020	0
303	20240425	142000	277576060	9020	9020	9020	9020	600
304	20240425	141900	272164060	9020	9020	9020	9020	200
305	20240425	141800	270360060	9020	9020	9020	9020	1
306	20240425	141700	270351040	9020	9020	9020	9020	153
307	20240425	141600	268970980	9010	9010	9010	9010	4
308	20240425	141500	268934940	9020	9020	9020	9020	0
309	20240425	141400	268934940	9020	9020	9020	9020	0
310	20240425	141300	268934940	9020	9020	9020	9020	0
311	20240425	141200	268934940	9020	9020	9020	9020	0
312	20240425	141100	268934940	9020	9020	9020	9020	0
313	20240425	141000	268934940	9020	9020	9020	9020	80
314	20240425	140900	268213340	9000	9000	9000	9000	0
315	20240425	140800	268213340	9000	9000	9000	9000	0
316	20240425	140700	268213340	9000	9010	9010	9000	40
317	20240425	140600	267853000	9000	9000	9000	9000	0
318	20240425	140500	267853000	9000	9000	9000	9000	0
319	20240425	140400	267853000	9000	9000	9000	9000	8
320	20240425	140300	267781000	9000	9020	9020	9000	362
321	20240425	140200	264515840	9020	9010	9020	9010	277
322	20240425	140100	262018720	9010	9010	9010	9000	140
323	20240425	140000	260757520	9010	9010	9010	9010	129
324	20240425	135900	259595230	9020	9020	9020	9020	5
325	20240425	135800	259550130	9010	9010	9010	9010	200
326	20240425	135700	257748130	9000	9000	9010	9000	4
327	20240425	135600	257712120	9000	9000	9000	9000	0
328	20240425	135500	257712120	9000	9000	9000	9000	0
329	20240425	135400	257712120	9000	9010	9010	9000	122
330	20240425	135300	256613320	9010	9010	9010	9010	3
331	20240425	135200	256586290	9010	9010	9010	9010	0
332	20240425	135100	256586290	9010	9010	9010	9010	272
333	20240425	135000	254135570	9010	9010	9010	9010	0
334	20240425	134900	254135570	9010	9010	9010	9010	0
335	20240425	134800	254135570	9010	9010	9010	9010	4
336	20240425	134700	254099530	9010	9010	9010	9010	0
337	20240425	134600	254099530	9010	9010	9010	9010	4
338	20240425	134500	254063490	9020	9020	9020	9020	0
339	20240425	134400	254063490	9020	9020	9020	9020	0
340	20240425	134300	254063490	9020	9010	9020	9010	111
341	20240425	134200	253062280	9020	9010	9020	9010	77
342	20240425	134100	252368390	9010	9000	9010	9000	763
343	20240425	134000	245501110	9010	9010	9010	9010	18
344	20240425	133900	245338930	9010	9010	9010	9010	105
345	20240425	133800	244392880	9010	9010	9010	9010	1
346	20240425	133700	244383870	9010	9010	9010	9010	100
347	20240425	133600	243482870	9010	9030	9030	9010	49
348	20240425	133500	243040620	9020	9020	9020	9020	8
349	20240425	133400	242968460	9020	9020	9020	9020	0
350	20240425	133300	242968460	9020	9020	9020	9020	0
351	20240425	133200	242968460	9020	9020	9020	9020	10
352	20240425	133100	242878260	9020	9020	9020	9020	2
353	20240425	133000	242860220	9030	9010	9030	9010	43
354	20240425	132900	242472000	9030	9030	9030	9030	0
355	20240425	132800	242472000	9030	9030	9030	9030	0
356	20240425	132700	242472000	9030	9020	9030	9020	311
357	20240425	132600	239664610	9020	9010	9020	9010	50
358	20240425	132500	239213990	9010	9000	9010	9000	1118
359	20240425	132400	229151930	9000	9000	9000	9000	0
360	20240425	132300	229151930	9000	9000	9000	9000	0
361	20240425	132200	229151930	9000	9000	9000	9000	1
362	20240425	132100	229142930	9000	9000	9000	9000	0
363	20240425	132000	229142930	9000	8980	9000	8980	61
364	20240425	131900	228595130	8990	8990	8990	8990	176
365	20240425	131800	227012890	9030	9000	9030	9000	1376
366	20240425	131700	214628840	9030	9030	9030	9030	0
367	20240425	131600	214628840	9030	9030	9030	9030	22
368	20240425	131500	214430180	9030	9010	9030	9010	101
369	20240425	131400	213518330	9010	9010	9010	9010	2
370	20240425	131300	213500310	9010	9010	9010	9010	0
371	20240425	131200	213500310	9010	9010	9010	9010	30
372	20240425	131100	213230010	9010	9010	9010	9010	196
373	20240425	131000	211464050	9010	9010	9010	9010	0
374	20240425	130900	211464050	9010	9010	9010	9010	0
375	20240425	130800	211464050	9010	9030	9030	9010	112
376	20240425	130700	210453900	9030	9020	9030	9020	13
377	20240425	130600	210336610	9010	9010	9010	9010	0
378	20240425	130500	210336610	9010	9010	9010	9010	10
379	20240425	130400	210246510	9010	9010	9010	9010	0
380	20240425	130300	210246510	9010	9020	9030	9010	539
381	20240425	130200	205384720	9020	9020	9020	9020	40
382	20240425	130100	205023920	9010	9010	9010	9010	443
383	20240425	130000	201032490	9010	9010	9010	9010	3
384	20240425	125900	201005460	9010	9010	9010	9010	10
385	20240425	125800	200915360	9010	9020	9020	9010	84
386	20240425	125700	200158500	9020	9010	9020	9010	115
387	20240425	125600	199122240	9010	9010	9010	9010	3
388	20240425	125500	199095210	9010	9010	9010	9010	5
389	20240425	125400	199050160	9010	9010	9010	9010	2
390	20240425	125300	199032140	8980	8980	8980	8980	9
391	20240425	125200	198951320	8980	8980	8980	8980	8
392	20240425	125100	198879480	8980	8970	9010	8970	2042
393	20240425	125000	180511100	8970	8950	8970	8950	314
394	20240425	124900	177695970	8950	8950	8950	8950	100
395	20240425	124800	176800970	8950	8950	8950	8950	146
396	20240425	124700	175494270	8930	8930	8930	8930	100
397	20240425	124600	174601270	8940	8950	8950	8940	513
398	20240425	124500	170014970	8970	8970	8970	8970	1
399	20240425	124400	170006000	8910	8910	8910	8910	0
400	20240425	124300	170006000	8910	8940	8940	8910	500
401	20240425	124200	165550880	8910	8910	8910	8910	70
402	20240425	124100	164927180	8900	8900	8900	8900	0
403	20240425	124000	164927180	8900	8900	8900	8900	0
404	20240425	123900	164927180	8900	8900	8900	8900	500
405	20240425	123800	160477180	8930	8930	8930	8930	440
406	20240425	123700	156547980	8930	8920	8930	8920	272
407	20240425	123600	154119140	8920	8880	8920	8880	842
408	20240425	123500	146628500	8920	8920	8920	8920	70
409	20240425	123400	146004100	8890	8890	8890	8890	145
410	20240425	123300	144715050	8890	8900	8930	8890	1440
411	20240425	123200	131900760	8910	8910	8910	8910	32
412	20240425	123100	131615640	8920	8920	8920	8920	0
413	20240425	123000	131615640	8920	8890	8920	8890	101
414	20240425	122900	130717720	8890	8890	8890	8890	250
415	20240425	122800	128495220	8920	8890	8920	8890	1160
416	20240425	122700	118163020	8890	8910	8910	8890	97
417	20240425	122600	117300640	8900	8910	8910	8900	52
418	20240425	122500	116837820	8910	8910	8910	8910	1
419	20240425	122400	116828910	8890	8890	8890	8890	31
420	20240425	122300	116553320	8890	8910	8920	8890	601
421	20240425	122200	111196140	8910	8910	8920	8910	1388
422	20240425	122100	98824060	8920	8920	8920	8920	0
423	20240425	122000	98824060	8920	8920	8920	8920	20
424	20240425	121900	98645660	8920	8920	8920	8920	7
425	20240425	121800	98583220	8920	8910	8930	8910	333
426	20240425	121700	95612870	8920	8950	8950	8920	903
427	20240425	121600	87540890	8960	8960	8960	8960	0
428	20240425	121500	87540890	8960	8960	8960	8960	0
429	20240425	121400	87540890	8960	8960	8960	8960	0
430	20240425	121300	87540890	8960	8960	8960	8960	2
431	20240425	121200	87522970	8970	8970	8970	8970	0
432	20240425	121100	87522970	8970	8950	8970	8950	477
433	20240425	121000	83253770	8960	8960	8960	8960	0
434	20240425	120900	83253770	8960	8960	8960	8960	1
435	20240425	120800	83244810	8960	8950	8970	8950	15
436	20240425	120700	83110440	8930	8910	8930	8910	56
437	20240425	120600	82610420	8910	8920	8920	8910	178
438	20240425	120500	81024430	8910	8930	8930	8910	1020
439	20240425	120400	71928990	8920	8920	8920	8920	26
440	20240425	120300	71697070	8930	8930	8930	8930	130
441	20240425	120200	70536170	8940	8960	8960	8940	50
442	20240425	120100	70089050	8940	8940	8940	8940	50
443	20240425	120000	69642050	8950	8960	8960	8950	52
444	20240425	115900	69176630	8960	8960	8960	8960	0
445	20240425	115800	69176630	8960	8960	8960	8960	0
446	20240425	115700	69176630	8960	8960	8960	8960	1
447	20240425	115600	69167670	8950	8950	8950	8950	0
448	20240425	115500	69167670	8950	8950	8950	8950	14
449	20240425	115400	69042370	8960	8960	8960	8960	0
450	20240425	115300	69042370	8960	8950	8960	8950	13
451	20240425	115200	68925920	8940	8960	8960	8940	89
452	20240425	115100	68128840	8960	8960	8960	8960	16
453	20240425	115000	67985480	8960	8960	8960	8960	0
454	20240425	114900	67985480	8960	8960	8960	8960	0
455	20240425	114800	67985480	8960	8960	8960	8960	0
456	20240425	114700	67985480	8960	8950	8960	8950	300
457	20240425	114600	65297540	8950	8950	8950	8950	0
458	20240425	114500	65297540	8950	8950	8950	8950	186
459	20240425	114400	63632840	8960	8960	8960	8960	6
460	20240425	114300	63579080	8960	8960	8960	8960	0
461	20240425	114200	63579080	8960	8960	8960	8960	7
462	20240425	114100	63516360	8950	8950	8950	8950	1
463	20240425	114000	63507410	8950	8940	8950	8940	67
464	20240425	113900	62908080	8930	8930	8930	8930	414
465	20240425	113800	59211060	8930	8930	8930	8930	137
466	20240425	113700	57987650	8930	8930	8930	8930	0
467	20240425	113600	57987650	8930	8920	8930	8910	80
468	20240425	113500	57274490	8920	8920	8920	8920	7
469	20240425	113400	57212050	8920	8920	8920	8920	23
470	20240425	113300	57006890	8920	8920	8920	8920	2
471	20240425	113200	56989050	8920	8920	8920	8920	5
472	20240425	113100	56944450	8920	8920	8920	8920	10
473	20240425	113000	56855250	8920	8920	8920	8920	0
474	20240425	112900	56855250	8920	8920	8920	8920	53
475	20240425	112800	56382490	8920	8920	8920	8920	0
476	20240425	112700	56382490	8920	8920	8920	8920	3
477	20240425	112600	56355730	8920	8920	8920	8920	5
478	20240425	112500	56311130	8920	8920	8920	8920	13
479	20240425	112400	56195170	8920	8920	8920	8920	0
480	20240425	112300	56195170	8920	8920	8920	8920	3
481	20240425	112200	56168410	8920	8920	8920	8920	6
482	20240425	112100	56114890	8910	8910	8910	8910	29
483	20240425	112000	55856500	8920	8920	8920	8920	2
484	20240425	111900	55838660	8920	8920	8920	8920	1
485	20240425	111800	55829740	8890	8890	8890	8890	0
486	20240425	111700	55829740	8890	8900	8920	8890	101
487	20240425	111600	54929950	8900	8900	8900	8900	2
488	20240425	111500	54912150	8880	8900	8900	8880	113
489	20240425	111400	53906710	8900	8900	8900	8900	10
490	20240425	111300	53817710	8900	8900	8900	8900	2
491	20240425	111200	53799910	8880	8880	8880	8880	40
492	20240425	111100	53444710	8880	8880	8880	8880	105
493	20240425	111000	52512310	8900	8900	8900	8900	0
494	20240425	110900	52512310	8900	8890	8900	8880	121
495	20240425	110800	51437220	8900	8880	8900	8880	129
496	20240425	110700	50289480	8880	8880	8880	8880	0
497	20240425	110600	50289480	8880	8900	8900	8880	60
498	20240425	110500	49755500	8900	8900	8900	8900	1
499	20240425	110400	49746600	8880	8880	8880	8880	1
500	20240425	110300	49737720	8900	8900	8900	8900	6
501	20240425	110200	49684320	8880	8900	8900	8880	11
502	20240425	110100	49586620	8880	8900	8900	8880	5
503	20240425	110000	49542140	8900	8880	8900	8880	22
504	20240425	105900	49346760	8880	8880	8880	8880	3
505	20240425	105800	49320120	8870	8870	8870	8870	19
506	20240425	105700	49151590	8900	8900	8900	8900	0
507	20240425	105600	49151590	8900	8900	8900	8900	0
508	20240425	105500	49151590	8900	8880	8900	8860	88
509	20240425	105400	48371670	8860	8900	8900	8860	900
510	20240425	105300	40379250	8900	8900	8900	8900	0
511	20240425	105200	40379250	8900	8900	8900	8900	94
512	20240425	105100	39542650	8910	8910	8910	8910	130
513	20240425	105000	38384350	8920	8920	8920	8920	6
514	20240425	104900	38330830	8920	8920	8920	8920	0
515	20240425	104800	38330830	8920	8920	8920	8920	7
516	20240425	104700	38268390	8920	8920	8920	8920	0
517	20240425	104600	38268390	8920	8920	8920	8920	2
518	20240425	104500	38250550	8920	8920	8920	8920	6
519	20240425	104400	38197030	8920	8920	8920	8920	0
520	20240425	104300	38197030	8920	8920	8920	8920	0
521	20240425	104200	38197030	8920	8930	8930	8920	21
522	20240425	104100	38009660	8930	8930	8930	8930	5
523	20240425	104000	37965010	8920	8920	8920	8920	12
524	20240425	103900	37857970	8920	8920	8920	8920	0
525	20240425	103800	37857970	8920	8910	8920	8910	34
526	20240425	103700	37554980	8910	8910	8910	8910	4
527	20240425	103600	37519340	8920	8920	8920	8920	5
528	20240425	103500	37474740	8920	8920	8920	8920	10
529	20240425	103400	37385540	8920	8920	8920	8920	8
530	20240425	103300	37314180	8920	8920	8920	8920	0
531	20240425	103200	37314180	8920	8920	8920	8920	5
532	20240425	103100	37269580	8920	8920	8920	8920	3
533	20240425	103000	37242820	8920	8920	8920	8920	0
534	20240425	102900	37242820	8920	8920	8920	8920	0
535	20240425	102800	37242820	8920	8920	8920	8920	0
536	20240425	102700	37242820	8920	8920	8920	8920	2
537	20240425	102600	37224980	8920	8920	8920	8920	0
538	20240425	102500	37224980	8920	8920	8920	8920	0
539	20240425	102400	37224980	8920	8920	8920	8920	0
540	20240425	102300	37224980	8920	8920	8920	8920	1
541	20240425	102200	37216060	8910	8900	8910	8900	455
542	20240425	102100	33164440	8920	8920	8920	8920	1
543	20240425	102000	33155520	8910	8920	8920	8910	236
544	20240425	101900	31052050	8920	8920	8920	8920	1
545	20240425	101800	31043130	8920	8920	8920	8920	28
546	20240425	101700	30793370	8930	8930	8930	8930	14
547	20240425	101600	30668350	8930	8930	8930	8930	0
548	20240425	101500	30668350	8930	8930	8930	8930	21
549	20240425	101400	30480820	8940	8940	8940	8930	290
550	20240425	101300	27890150	8940	8960	8960	8940	14
551	20240425	101200	27764950	8960	8940	8960	8940	124
552	20240425	101100	26655910	8940	8950	8950	8940	57
553	20240425	101000	26146310	8960	8960	8960	8960	0
554	20240425	100900	26146310	8960	8960	8960	8960	0
555	20240425	100800	26146310	8960	8960	8960	8960	0
556	20240425	100700	26146310	8960	8960	8960	8960	0
557	20240425	100600	26146310	8960	8960	8960	8960	0
558	20240425	100500	26146310	8960	8960	8960	8960	0
559	20240425	100400	26146310	8960	8970	8970	8940	37
560	20240425	100300	25814960	8940	8970	8970	8940	51
561	20240425	100200	25358920	8970	8970	8970	8970	2
562	20240425	100100	25340980	8970	8970	8970	8970	334
563	20240425	100000	22345000	8970	8970	8970	8970	81
564	20240425	095900	21618430	8970	8970	8970	8970	9
565	20240425	095800	21537700	8970	8970	8970	8970	6
566	20240425	095700	21483880	8970	8970	8970	8970	31
567	20240425	095600	21205810	8970	8970	8970	8970	3
568	20240425	095500	21178900	8970	8970	8970	8970	3
569	20240425	095400	21151990	8970	8970	8970	8970	4
570	20240425	095300	21116110	8970	8970	8970	8970	0
571	20240425	095200	21116110	8970	8970	8970	8970	1
572	20240425	095100	21107140	8970	8960	8970	8960	19
573	20240425	095000	20936790	8940	8950	8950	8940	167
574	20240425	094900	19443610	8970	8970	8970	8970	0
575	20240425	094800	19443610	8970	8970	8970	8970	0
576	20240425	094700	19443610	8970	8970	8970	8970	0
577	20240425	094600	19443610	8970	8960	8970	8960	22
578	20240425	094500	19246400	8940	8960	8960	8940	120
579	20240425	094400	18173560	8950	8950	8950	8950	100
580	20240425	094300	17278560	8950	8950	8950	8950	0
581	20240425	094200	17278560	8950	8950	8950	8950	9
582	20240425	094100	17198010	8940	8940	8940	8940	8
583	20240425	094000	17126490	8950	8950	8950	8950	0
584	20240425	093900	17126490	8950	8950	8950	8950	6
585	20240425	093800	17072790	8940	8940	8940	8940	20
586	20240425	093700	16893990	8930	8930	8930	8930	15
587	20240425	093600	16760040	8930	8940	8940	8930	94
588	20240425	093500	15920600	8930	8930	8930	8930	0
589	20240425	093400	15920600	8930	8930	8930	8930	421
590	20240425	093300	12161070	8920	8920	8920	8920	0
591	20240425	093200	12161070	8920	8920	8920	8920	3
592	20240425	093100	12134310	8930	8930	8930	8930	0
593	20240425	093000	12134310	8930	8930	8930	8930	1
594	20240425	092900	12125380	8920	8920	8920	8920	0
595	20240425	092800	12125380	8920	8920	8920	8920	0
596	20240425	092700	12125380	8920	8920	8920	8920	5
597	20240425	092600	12080780	8930	8910	8930	8910	186
598	20240425	092500	10420200	8930	8930	8930	8930	23
599	20240425	092400	10214810	8930	8930	8930	8930	2
600	20240425	092300	10196950	8910	8910	8910	8910	0
601	20240425	092200	10196950	8910	8920	8920	8910	69
602	20240425	092100	9581880	8930	8930	8930	8930	2
603	20240425	092000	9564020	8920	8920	8920	8920	42
604	20240425	091900	9189380	8930	8930	8930	8930	0
605	20240425	091800	9189380	8930	8930	8930	8930	4
606	20240425	091700	9153660	8930	8930	8930	8930	1
607	20240425	091600	9144730	8930	8930	8930	8930	2
608	20240425	091500	9126870	8920	8920	8920	8920	130
609	20240425	091400	7967270	8920	8920	8920	8920	0
610	20240425	091300	7967270	8920	8920	8920	8920	67
611	20240425	091200	7369630	8910	8920	8920	8910	100
612	20240425	091100	6478620	8910	8910	8910	8910	0
613	20240425	091000	6478620	8910	8910	8910	8910	0
614	20240425	090900	6478620	8910	8920	8920	8910	56
615	20240425	090800	5979610	8920	8930	8930	8920	16
616	20240425	090700	5836830	8930	8910	8930	8910	5
617	20240425	090600	5792260	8910	8910	8910	8910	0
618	20240425	090500	5792260	8910	8930	8930	8910	250
619	20240425	090400	3560030	8930	8930	8930	8930	200
620	20240425	090300	1774030	8930	8950	8950	8930	51
621	20240425	090200	1318470	8960	8970	8970	8960	13
622	20240425	090100	1201980	8970	8970	8970	8970	0
623	20240425	090000	1201980	8970	8970	8970	8970	134