KissMeData/194700/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	203500	175039380	9530	9530	9530	9530	448
3	20240425	203400	175039380	9530	9530	9530	9530	0
4	20240425	203300	175039380	9530	9530	9530	9530	0
5	20240425	203200	175039380	9530	9530	9530	9530	0
6	20240425	203100	175039380	9530	9530	9530	9530	0
7	20240425	203000	175039380	9530	9530	9530	9530	0
8	20240425	202900	175039380	9530	9530	9530	9530	0
9	20240425	202800	175039380	9530	9530	9530	9530	0
10	20240425	202700	175039380	9530	9530	9530	9530	0
11	20240425	202600	175039380	9530	9530	9530	9530	0
12	20240425	202500	175039380	9530	9530	9530	9530	0
13	20240425	202400	175039380	9530	9530	9530	9530	0
14	20240425	202300	175039380	9530	9530	9530	9530	0
15	20240425	202200	175039380	9530	9530	9530	9530	0
16	20240425	202100	175039380	9530	9530	9530	9530	0
17	20240425	202000	175039380	9530	9530	9530	9530	0
18	20240425	201900	175039380	9530	9530	9530	9530	0
19	20240425	201800	175039380	9530	9530	9530	9530	0
20	20240425	201700	175039380	9530	9530	9530	9530	0
21	20240425	201600	175039380	9530	9530	9530	9530	0
22	20240425	201500	175039380	9530	9530	9530	9530	0
23	20240425	201400	175039380	9530	9530	9530	9530	0
24	20240425	201300	175039380	9530	9530	9530	9530	0
25	20240425	201200	175039380	9530	9530	9530	9530	0
26	20240425	201100	175039380	9530	9530	9530	9530	0
27	20240425	201000	175039380	9530	9530	9530	9530	0
28	20240425	200900	175039380	9530	9530	9530	9530	0
29	20240425	200800	175039380	9530	9530	9530	9530	0
30	20240425	200700	175039380	9530	9530	9530	9530	0
31	20240425	200600	175039380	9530	9530	9530	9530	0
32	20240425	200500	175039380	9530	9530	9530	9530	448
33	20240425	200400	175039380	9530	9530	9530	9530	0
34	20240425	200300	175039380	9530	9530	9530	9530	0
35	20240425	200200	175039380	9530	9530	9530	9530	0
36	20240425	200100	175039380	9530	9530	9530	9530	0
37	20240425	200000	175039380	9530	9530	9530	9530	0
38	20240425	195900	175039380	9530	9530	9530	9530	0
39	20240425	195800	175039380	9530	9530	9530	9530	0
40	20240425	195700	175039380	9530	9530	9530	9530	0
41	20240425	195600	175039380	9530	9530	9530	9530	0
42	20240425	195500	175039380	9530	9530	9530	9530	0
43	20240425	195400	175039380	9530	9530	9530	9530	0
44	20240425	195300	175039380	9530	9530	9530	9530	0
45	20240425	195200	175039380	9530	9530	9530	9530	0
46	20240425	195100	175039380	9530	9530	9530	9530	0
47	20240425	195000	175039380	9530	9530	9530	9530	0
48	20240425	194900	175039380	9530	9530	9530	9530	0
49	20240425	194800	175039380	9530	9530	9530	9530	0
50	20240425	194700	175039380	9530	9530	9530	9530	0
51	20240425	194600	175039380	9530	9530	9530	9530	0
52	20240425	194500	175039380	9530	9530	9530	9530	0
53	20240425	194400	175039380	9530	9530	9530	9530	0
54	20240425	194300	175039380	9530	9530	9530	9530	0
55	20240425	194200	175039380	9530	9530	9530	9530	0
56	20240425	194100	175039380	9530	9530	9530	9530	0
57	20240425	194000	175039380	9530	9530	9530	9530	0
58	20240425	193900	175039380	9530	9530	9530	9530	0
59	20240425	193800	175039380	9530	9530	9530	9530	0
60	20240425	193700	175039380	9530	9530	9530	9530	0
61	20240425	193600	175039380	9530	9530	9530	9530	0
62	20240425	193500	175039380	9530	9530	9530	9530	448
63	20240425	193400	175039380	9530	9530	9530	9530	0
64	20240425	193300	175039380	9530	9530	9530	9530	0
65	20240425	193200	175039380	9530	9530	9530	9530	0
66	20240425	193100	175039380	9530	9530	9530	9530	0
67	20240425	193000	175039380	9530	9530	9530	9530	0
68	20240425	192900	175039380	9530	9530	9530	9530	0
69	20240425	192800	175039380	9530	9530	9530	9530	0
70	20240425	192700	175039380	9530	9530	9530	9530	0
71	20240425	192600	175039380	9530	9530	9530	9530	0
72	20240425	192500	175039380	9530	9530	9530	9530	0
73	20240425	192400	175039380	9530	9530	9530	9530	0
74	20240425	192300	175039380	9530	9530	9530	9530	0
75	20240425	192200	175039380	9530	9530	9530	9530	0
76	20240425	192100	175039380	9530	9530	9530	9530	0
77	20240425	192000	175039380	9530	9530	9530	9530	0
78	20240425	191900	175039380	9530	9530	9530	9530	0
79	20240425	191800	175039380	9530	9530	9530	9530	0
80	20240425	191700	175039380	9530	9530	9530	9530	0
81	20240425	191600	175039380	9530	9530	9530	9530	0
82	20240425	191500	175039380	9530	9530	9530	9530	0
83	20240425	191400	175039380	9530	9530	9530	9530	0
84	20240425	191300	175039380	9530	9530	9530	9530	0
85	20240425	191200	175039380	9530	9530	9530	9530	0
86	20240425	191100	175039380	9530	9530	9530	9530	0
87	20240425	191000	175039380	9530	9530	9530	9530	0
88	20240425	190900	175039380	9530	9530	9530	9530	0
89	20240425	190800	175039380	9530	9530	9530	9530	0
90	20240425	190700	175039380	9530	9530	9530	9530	0
91	20240425	190600	175039380	9530	9530	9530	9530	0
92	20240425	190500	175039380	9530	9530	9530	9530	448
93	20240425	190400	175039380	9530	9530	9530	9530	0
94	20240425	190300	175039380	9530	9530	9530	9530	0
95	20240425	190200	175039380	9530	9530	9530	9530	0
96	20240425	190100	175039380	9530	9530	9530	9530	0
97	20240425	190000	175039380	9530	9530	9530	9530	0
98	20240425	185900	175039380	9530	9530	9530	9530	0
99	20240425	185800	175039380	9530	9530	9530	9530	0
100	20240425	185700	175039380	9530	9530	9530	9530	0
101	20240425	185600	175039380	9530	9530	9530	9530	0
102	20240425	185500	175039380	9530	9530	9530	9530	0
103	20240425	185400	175039380	9530	9530	9530	9530	0
104	20240425	185300	175039380	9530	9530	9530	9530	0
105	20240425	185200	175039380	9530	9530	9530	9530	0
106	20240425	185100	175039380	9530	9530	9530	9530	0
107	20240425	185000	175039380	9530	9530	9530	9530	0
108	20240425	184900	175039380	9530	9530	9530	9530	0
109	20240425	184800	175039380	9530	9530	9530	9530	0
110	20240425	184700	175039380	9530	9530	9530	9530	0
111	20240425	184600	175039380	9530	9530	9530	9530	0
112	20240425	184500	175039380	9530	9530	9530	9530	0
113	20240425	184400	175039380	9530	9530	9530	9530	0
114	20240425	184300	175039380	9530	9530	9530	9530	0
115	20240425	184200	175039380	9530	9530	9530	9530	0
116	20240425	184100	175039380	9530	9530	9530	9530	0
117	20240425	184000	175039380	9530	9530	9530	9530	0
118	20240425	183900	175039380	9530	9530	9530	9530	0
119	20240425	183800	175039380	9530	9530	9530	9530	0
120	20240425	183700	175039380	9530	9530	9530	9530	0
121	20240425	183600	175039380	9530	9530	9530	9530	0
122	20240425	183500	175039380	9530	9530	9530	9530	448
123	20240425	183400	175039380	9530	9530	9530	9530	0
124	20240425	183300	175039380	9530	9530	9530	9530	0
125	20240425	183200	175039380	9530	9530	9530	9530	0
126	20240425	183100	175039380	9530	9530	9530	9530	0
127	20240425	183000	175039380	9530	9530	9530	9530	0
128	20240425	182900	175039380	9530	9530	9530	9530	0
129	20240425	182800	175039380	9530	9530	9530	9530	0
130	20240425	182700	175039380	9530	9530	9530	9530	0
131	20240425	182600	175039380	9530	9530	9530	9530	0
132	20240425	182500	175039380	9530	9530	9530	9530	0
133	20240425	182400	175039380	9530	9530	9530	9530	0
134	20240425	182300	175039380	9530	9530	9530	9530	0
135	20240425	182200	175039380	9530	9530	9530	9530	0
136	20240425	182100	175039380	9530	9530	9530	9530	0
137	20240425	182000	175039380	9530	9530	9530	9530	0
138	20240425	181900	175039380	9530	9530	9530	9530	0
139	20240425	181800	175039380	9530	9530	9530	9530	0
140	20240425	181700	175039380	9530	9530	9530	9530	0
141	20240425	181600	175039380	9530	9530	9530	9530	0
142	20240425	181500	175039380	9530	9530	9530	9530	0
143	20240425	181400	175039380	9530	9530	9530	9530	0
144	20240425	181300	175039380	9530	9530	9530	9530	0
145	20240425	181200	175039380	9530	9530	9530	9530	0
146	20240425	181100	175039380	9530	9530	9530	9530	0
147	20240425	181000	175039380	9530	9530	9530	9530	0
148	20240425	180900	175039380	9530	9530	9530	9530	0
149	20240425	180800	175039380	9530	9530	9530	9530	0
150	20240425	180700	175039380	9530	9530	9530	9530	0
151	20240425	180600	175039380	9530	9530	9530	9530	0
152	20240425	180500	175039380	9530	9530	9530	9530	448
153	20240425	180400	175039380	9530	9530	9530	9530	0
154	20240425	180300	175039380	9530	9530	9530	9530	0
155	20240425	180200	175039380	9530	9530	9530	9530	0
156	20240425	180100	175039380	9530	9530	9530	9530	0
157	20240425	180000	175039380	9530	9530	9530	9530	0
158	20240425	175900	175039380	9530	9530	9530	9530	0
159	20240425	175800	175039380	9530	9530	9530	9530	0
160	20240425	175700	175039380	9530	9530	9530	9530	0
161	20240425	175600	175039380	9530	9530	9530	9530	0
162	20240425	175500	175039380	9530	9530	9530	9530	0
163	20240425	175400	175039380	9530	9530	9530	9530	0
164	20240425	175300	175039380	9530	9530	9530	9530	0
165	20240425	175200	175039380	9530	9530	9530	9530	0
166	20240425	175100	175039380	9530	9530	9530	9530	0
167	20240425	175000	175039380	9530	9530	9530	9530	0
168	20240425	174900	175039380	9530	9530	9530	9530	0
169	20240425	174800	175039380	9530	9530	9530	9530	0
170	20240425	174700	175039380	9530	9530	9530	9530	0
171	20240425	174600	175039380	9530	9530	9530	9530	0
172	20240425	174500	175039380	9530	9530	9530	9530	0
173	20240425	174400	175039380	9530	9530	9530	9530	0
174	20240425	174300	175039380	9530	9530	9530	9530	0
175	20240425	174200	175039380	9530	9530	9530	9530	0
176	20240425	174100	175039380	9530	9530	9530	9530	0
177	20240425	174000	175039380	9530	9530	9530	9530	0
178	20240425	173900	175039380	9530	9530	9530	9530	0
179	20240425	173800	175039380	9530	9530	9530	9530	0
180	20240425	173700	175039380	9530	9530	9530	9530	0
181	20240425	173600	175039380	9530	9530	9530	9530	0
182	20240425	173500	175039380	9530	9530	9530	9530	448
183	20240425	173400	175039380	9530	9530	9530	9530	0
184	20240425	173300	175039380	9530	9530	9530	9530	0
185	20240425	173200	175039380	9530	9530	9530	9530	0
186	20240425	173100	175039380	9530	9530	9530	9530	0
187	20240425	173000	175039380	9530	9530	9530	9530	0
188	20240425	172900	175039380	9530	9530	9530	9530	0
189	20240425	172800	175039380	9530	9530	9530	9530	0
190	20240425	172700	175039380	9530	9530	9530	9530	0
191	20240425	172600	175039380	9530	9530	9530	9530	0
192	20240425	172500	175039380	9530	9530	9530	9530	0
193	20240425	172400	175039380	9530	9530	9530	9530	0
194	20240425	172300	175039380	9530	9530	9530	9530	0
195	20240425	172200	175039380	9530	9530	9530	9530	0
196	20240425	172100	175039380	9530	9530	9530	9530	0
197	20240425	172000	175039380	9530	9530	9530	9530	0
198	20240425	171900	175039380	9530	9530	9530	9530	0
199	20240425	171800	175039380	9530	9530	9530	9530	0
200	20240425	171700	175039380	9530	9530	9530	9530	0
201	20240425	171600	175039380	9530	9530	9530	9530	0
202	20240425	171500	175039380	9530	9530	9530	9530	0
203	20240425	171400	175039380	9530	9530	9530	9530	0
204	20240425	171300	175039380	9530	9530	9530	9530	0
205	20240425	171200	175039380	9530	9530	9530	9530	0
206	20240425	171100	175039380	9530	9530	9530	9530	0
207	20240425	171000	175039380	9530	9530	9530	9530	0
208	20240425	170900	175039380	9530	9530	9530	9530	0
209	20240425	170800	175039380	9530	9530	9530	9530	0
210	20240425	170700	175039380	9530	9530	9530	9530	0
211	20240425	170600	175039380	9530	9530	9530	9530	0
212	20240425	170500	175039380	9530	9530	9530	9530	448
213	20240425	170400	175039380	9530	9530	9530	9530	0
214	20240425	170300	175039380	9530	9530	9530	9530	0
215	20240425	170200	175039380	9530	9530	9530	9530	0
216	20240425	170100	175039380	9530	9530	9530	9530	0
217	20240425	170000	175039380	9530	9530	9530	9530	0
218	20240425	165900	175039380	9530	9530	9530	9530	0
219	20240425	165800	175039380	9530	9530	9530	9530	0
220	20240425	165700	175039380	9530	9530	9530	9530	0
221	20240425	165600	175039380	9530	9530	9530	9530	0
222	20240425	165500	175039380	9530	9530	9530	9530	0
223	20240425	165400	175039380	9530	9530	9530	9530	0
224	20240425	165300	175039380	9530	9530	9530	9530	0
225	20240425	165200	175039380	9530	9530	9530	9530	0
226	20240425	165100	175039380	9530	9530	9530	9530	0
227	20240425	165000	175039380	9530	9530	9530	9530	0
228	20240425	164900	175039380	9530	9530	9530	9530	0
229	20240425	164800	175039380	9530	9530	9530	9530	0
230	20240425	164700	175039380	9530	9530	9530	9530	0
231	20240425	164600	175039380	9530	9530	9530	9530	0
232	20240425	164500	175039380	9530	9530	9530	9530	0
233	20240425	164400	175039380	9530	9530	9530	9530	0
234	20240425	164300	175039380	9530	9530	9530	9530	0
235	20240425	164200	175039380	9530	9530	9530	9530	0
236	20240425	164100	175039380	9530	9530	9530	9530	0
237	20240425	164000	175039380	9530	9530	9530	9530	0
238	20240425	163900	175039380	9530	9530	9530	9530	0
239	20240425	163800	175039380	9530	9530	9530	9530	0
240	20240425	163700	175039380	9530	9530	9530	9530	0
241	20240425	163600	175039380	9530	9530	9530	9530	0
242	20240425	163500	175039380	9530	9530	9530	9530	448
243	20240425	163400	175039380	9530	9530	9530	9530	0
244	20240425	163300	175039380	9530	9530	9530	9530	0
245	20240425	163200	175039380	9530	9530	9530	9530	0
246	20240425	163100	175039380	9530	9530	9530	9530	0
247	20240425	163000	175039380	9530	9530	9530	9530	0
248	20240425	162900	175039380	9530	9530	9530	9530	0
249	20240425	162800	175039380	9530	9530	9530	9530	0
250	20240425	162700	175039380	9530	9530	9530	9530	0
251	20240425	162600	175039380	9530	9530	9530	9530	0
252	20240425	162500	175039380	9530	9530	9530	9530	0
253	20240425	162400	175039380	9530	9530	9530	9530	0
254	20240425	162300	175039380	9530	9530	9530	9530	0
255	20240425	162200	175039380	9530	9530	9530	9530	0
256	20240425	162100	175039380	9530	9530	9530	9530	0
257	20240425	162000	175039380	9530	9530	9530	9530	0
258	20240425	161900	175039380	9530	9530	9530	9530	0
259	20240425	161800	175039380	9530	9530	9530	9530	0
260	20240425	161700	175039380	9530	9530	9530	9530	0
261	20240425	161600	175039380	9530	9530	9530	9530	0
262	20240425	161500	175039380	9530	9530	9530	9530	0
263	20240425	161400	175039380	9530	9530	9530	9530	0
264	20240425	161300	175039380	9530	9530	9530	9530	0
265	20240425	161200	175039380	9530	9530	9530	9530	0
266	20240425	161100	175039380	9530	9530	9530	9530	0
267	20240425	161000	175039380	9530	9530	9530	9530	0
268	20240425	160900	175039380	9530	9530	9530	9530	0
269	20240425	160800	175039380	9530	9530	9530	9530	0
270	20240425	160700	175039380	9530	9530	9530	9530	0
271	20240425	160600	175039380	9530	9530	9530	9530	0
272	20240425	160500	175039380	9530	9530	9530	9530	448
273	20240425	160400	175039380	9530	9530	9530	9530	0
274	20240425	160300	175039380	9530	9530	9530	9530	0
275	20240425	160200	175039380	9530	9530	9530	9530	0
276	20240425	160100	175039380	9530	9530	9530	9530	0
277	20240425	160000	175039380	9530	9530	9530	9530	0
278	20240425	155900	175039380	9530	9530	9530	9530	0
279	20240425	155800	175039380	9530	9530	9530	9530	0
280	20240425	155700	175039380	9530	9530	9530	9530	0
281	20240425	155600	175039380	9530	9530	9530	9530	0
282	20240425	155500	175039380	9530	9530	9530	9530	0
283	20240425	155400	175039380	9530	9530	9530	9530	0
284	20240425	155300	175039380	9530	9530	9530	9530	0
285	20240425	155200	175039380	9530	9530	9530	9530	0
286	20240425	155100	175039380	9530	9530	9530	9530	0
287	20240425	155000	175039380	9530	9530	9530	9530	0
288	20240425	154900	175039380	9530	9530	9530	9530	0
289	20240425	154800	175039380	9530	9530	9530	9530	0
290	20240425	154700	175039380	9530	9530	9530	9530	0
291	20240425	154600	175039380	9530	9530	9530	9530	0
292	20240425	154500	175039380	9530	9530	9530	9530	0
293	20240425	154400	175039380	9530	9530	9530	9530	0
294	20240425	154300	175039380	9530	9530	9530	9530	0
295	20240425	154200	175039380	9530	9530	9530	9530	0
296	20240425	154100	175039380	9530	9530	9530	9530	0
297	20240425	154000	175039380	9530	9530	9530	9530	0
298	20240425	153900	175039380	9530	9530	9530	9530	0
299	20240425	153800	175039380	9530	9530	9530	9530	0
300	20240425	153700	175039380	9530	9530	9530	9530	0
301	20240425	153600	175039380	9530	9530	9530	9530	0
302	20240425	153500	175039380	9530	9530	9530	9530	448
303	20240425	153400	175039380	9530	9530	9530	9530	0
304	20240425	153300	175039380	9530	9530	9530	9530	0
305	20240425	153200	175039380	9530	9530	9530	9530	0
306	20240425	153100	175039380	9530	9530	9530	9530	0
307	20240425	153000	175039380	9530	9530	9530	9530	448
308	20240425	152900	170769940	9530	9530	9530	9530	0
309	20240425	152800	170769940	9530	9530	9530	9530	0
310	20240425	152700	170769940	9530	9530	9530	9530	0
311	20240425	152600	170769940	9530	9530	9530	9530	0
312	20240425	152500	170769940	9530	9530	9530	9530	0
313	20240425	152400	170769940	9530	9530	9530	9530	0
314	20240425	152300	170769940	9530	9530	9530	9530	0
315	20240425	152200	170769940	9530	9530	9530	9530	0
316	20240425	152100	170769940	9530	9530	9530	9530	0
317	20240425	152000	170769940	9530	9530	9530	9530	0
318	20240425	151900	170769940	9530	9530	9530	9530	26
319	20240425	151800	170522160	9550	9520	9550	9520	99
320	20240425	151700	169578290	9490	9550	9550	9490	271
321	20240425	151600	167001010	9530	9550	9550	9530	23
322	20240425	151500	166781560	9550	9550	9550	9550	2
323	20240425	151400	166762460	9540	9540	9540	9540	19
324	20240425	151300	166581200	9550	9550	9550	9550	8
325	20240425	151200	166504800	9550	9550	9550	9540	51
326	20240425	151100	166018100	9550	9550	9550	9550	0
327	20240425	151000	166018100	9550	9550	9550	9550	38
328	20240425	150900	165655200	9560	9560	9560	9560	13
329	20240425	150800	165530920	9560	9560	9560	9560	1
330	20240425	150700	165521360	9550	9550	9550	9550	0
331	20240425	150600	165521360	9550	9550	9550	9550	6
332	20240425	150500	165464060	9550	9550	9550	9550	0
333	20240425	150400	165464060	9550	9550	9550	9550	197
334	20240425	150300	163582710	9550	9550	9550	9550	12
335	20240425	150200	163468110	9550	9570	9570	9550	301
336	20240425	150100	160593380	9570	9570	9570	9570	0
337	20240425	150000	160593380	9570	9570	9570	9570	8
338	20240425	145900	160516820	9550	9570	9570	9550	40
339	20240425	145800	160134520	9570	9580	9580	9570	29
340	20240425	145700	159856870	9550	9590	9590	9550	63
341	20240425	145600	159254170	9600	9560	9600	9560	42
342	20240425	145500	158852410	9560	9610	9610	9560	37
343	20240425	145400	158498080	9590	9580	9600	9580	10
344	20240425	145300	158402220	9580	9580	9590	9580	122
345	20240425	145200	157232910	9590	9580	9590	9580	37
346	20240425	145100	156878350	9590	9590	9620	9590	9
347	20240425	145000	156792010	9580	9610	9610	9560	364
348	20240425	144900	153306630	9580	9590	9610	9580	91
349	20240425	144800	152434200	9590	9580	9590	9580	56
350	20240425	144700	151897550	9580	9550	9580	9550	53
351	20240425	144600	151391100	9540	9520	9550	9520	93
352	20240425	144500	150505360	9510	9500	9510	9500	110
353	20240425	144400	149459770	9500	9500	9510	9500	109
354	20240425	144300	148424150	9500	9510	9510	9500	207
355	20240425	144200	146456520	9510	9500	9510	9500	105
356	20240425	144100	145458780	9500	9500	9510	9500	77
357	20240425	144000	144727130	9500	9530	9530	9500	92
358	20240425	143900	143852730	9530	9520	9550	9520	68
359	20240425	143800	143204870	9520	9520	9530	9510	51
360	20240425	143700	142719740	9510	9580	9580	9500	162
361	20240425	143600	141178040	9580	9560	9580	9520	157
362	20240425	143500	139676040	9580	9560	9580	9520	152
363	20240425	143400	138224790	9550	9560	9580	9520	47
364	20240425	143300	137776820	9580	9520	9580	9500	364
365	20240425	143200	134312170	9500	9450	9500	9450	652
366	20240425	143100	128122610	9450	9480	9490	9450	3181
367	20240425	143000	98049840	9470	9470	9470	9470	32
368	20240425	142900	97746800	9470	9500	9510	9470	1141
369	20240425	142800	86925580	9510	9570	9570	9500	1112
370	20240425	142700	76342710	9550	9560	9560	9550	71
371	20240425	142600	75664500	9570	9570	9600	9570	6
372	20240425	142500	75607050	9560	9570	9570	9550	65
373	20240425	142400	74985750	9580	9580	9630	9570	19
374	20240425	142300	74803440	9630	9590	9630	9560	54
375	20240425	142200	74285990	9560	9560	9560	9550	388
376	20240425	142100	70577040	9560	9520	9560	9520	170
377	20240425	142000	68955050	9530	9550	9550	9530	99
378	20240425	141900	68011250	9540	9540	9540	9540	36
379	20240425	141800	67667810	9540	9550	9550	9540	30
380	20240425	141700	67381540	9550	9560	9560	9550	55
381	20240425	141600	66856160	9560	9580	9580	9560	458
382	20240425	141500	62474220	9580	9580	9580	9580	32
383	20240425	141400	62167660	9580	9580	9580	9580	35
384	20240425	141300	61832360	9580	9590	9590	9580	89
385	20240425	141200	60979320	9590	9590	9590	9590	32
386	20240425	141100	60672440	9590	9600	9610	9590	34
387	20240425	141000	60346210	9610	9590	9610	9590	145
388	20240425	140900	58954560	9590	9600	9600	9590	211
389	20240425	140800	56930490	9600	9630	9630	9600	878
390	20240425	140700	48494780	9630	9620	9630	9620	52
391	20240425	140600	47994400	9620	9620	9620	9620	11
392	20240425	140500	47888580	9630	9630	9630	9630	26
393	20240425	140400	47638200	9630	9640	9640	9630	31
394	20240425	140300	47339660	9630	9630	9630	9630	0
395	20240425	140200	47339660	9630	9630	9630	9630	0
396	20240425	140100	47339660	9630	9630	9630	9630	5
397	20240425	140000	47291510	9630	9630	9630	9630	71
398	20240425	135900	46607780	9640	9640	9640	9640	0
399	20240425	135800	46607780	9640	9640	9640	9640	0
400	20240425	135700	46607780	9640	9640	9640	9640	0
401	20240425	135600	46607780	9640	9640	9640	9640	5
402	20240425	135500	46559580	9640	9640	9640	9640	0
403	20240425	135400	46559580	9640	9640	9640	9640	1
404	20240425	135300	46549940	9640	9640	9640	9640	2
405	20240425	135200	46530660	9640	9640	9640	9640	1
406	20240425	135100	46521020	9630	9630	9630	9630	0
407	20240425	135000	46521020	9630	9630	9630	9630	52
408	20240425	134900	46020260	9650	9650	9650	9650	0
409	20240425	134800	46020260	9650	9640	9650	9640	10
410	20240425	134700	45923770	9630	9630	9630	9630	0
411	20240425	134600	45923770	9630	9630	9630	9630	3
412	20240425	134500	45894880	9630	9630	9630	9630	13
413	20240425	134400	45769690	9630	9630	9630	9630	13
414	20240425	134300	45644500	9620	9620	9620	9620	0
415	20240425	134200	45644500	9620	9620	9620	9620	0
416	20240425	134100	45644500	9620	9620	9620	9620	0
417	20240425	134000	45644500	9620	9620	9620	9620	99
418	20240425	133900	44692120	9620	9620	9620	9620	27
419	20240425	133800	44432380	9630	9630	9630	9630	24
420	20240425	133700	44201260	9630	9630	9630	9630	0
421	20240425	133600	44201260	9630	9630	9630	9630	43
422	20240425	133500	43787170	9640	9640	9640	9640	0
423	20240425	133400	43787170	9640	9640	9640	9640	20
424	20240425	133300	43594370	9630	9630	9630	9630	5
425	20240425	133200	43546220	9630	9640	9640	9630	3
426	20240425	133100	43517320	9620	9630	9630	9620	507
427	20240425	133000	38639640	9650	9650	9650	9650	0
428	20240425	132900	38639640	9650	9650	9650	9650	0
429	20240425	132800	38639640	9650	9650	9650	9650	0
430	20240425	132700	38639640	9650	9650	9650	9650	2
431	20240425	132600	38620340	9650	9650	9650	9650	10
432	20240425	132500	38523840	9650	9650	9650	9650	12
433	20240425	132400	38408040	9650	9650	9650	9650	0
434	20240425	132300	38408040	9650	9650	9650	9650	1
435	20240425	132200	38398390	9650	9650	9650	9650	0
436	20240425	132100	38398390	9650	9650	9650	9650	0
437	20240425	132000	38398390	9650	9650	9650	9650	0
438	20240425	131900	38398390	9650	9650	9650	9650	0
439	20240425	131800	38398390	9650	9650	9650	9650	1
440	20240425	131700	38388740	9630	9630	9630	9630	0
441	20240425	131600	38388740	9630	9630	9630	9630	0
442	20240425	131500	38388740	9630	9630	9630	9630	0
443	20240425	131400	38388740	9630	9630	9630	9630	0
444	20240425	131300	38388740	9630	9630	9630	9630	0
445	20240425	131200	38388740	9630	9630	9630	9630	1
446	20240425	131100	38379110	9650	9650	9650	9650	235
447	20240425	131000	36111360	9650	9650	9650	9650	0
448	20240425	130900	36111360	9650	9650	9650	9650	0
449	20240425	130800	36111360	9650	9650	9650	9650	0
450	20240425	130700	36111360	9650	9650	9650	9650	0
451	20240425	130600	36111360	9650	9650	9650	9650	0
452	20240425	130500	36111360	9650	9650	9650	9650	0
453	20240425	130400	36111360	9650	9650	9650	9650	0
454	20240425	130300	36111360	9650	9650	9650	9650	2
455	20240425	130200	36092060	9650	9650	9650	9650	0
456	20240425	130100	36092060	9650	9650	9650	9650	0
457	20240425	130000	36092060	9650	9650	9650	9650	0
458	20240425	125900	36092060	9650	9650	9650	9650	0
459	20240425	125800	36092060	9650	9650	9650	9650	57
460	20240425	125700	35542010	9650	9650	9650	9650	0
461	20240425	125600	35542010	9650	9650	9650	9650	56
462	20240425	125500	35001610	9650	9650	9650	9650	0
463	20240425	125400	35001610	9650	9650	9650	9650	0
464	20240425	125300	35001610	9650	9650	9650	9650	0
465	20240425	125200	35001610	9650	9650	9650	9650	1
466	20240425	125100	34991960	9620	9620	9620	9620	0
467	20240425	125000	34991960	9620	9620	9620	9620	0
468	20240425	124900	34991960	9620	9620	9620	9620	0
469	20240425	124800	34991960	9620	9620	9620	9620	0
470	20240425	124700	34991960	9620	9620	9620	9620	0
471	20240425	124600	34991960	9620	9620	9620	9620	0
472	20240425	124500	34991960	9620	9620	9620	9620	0
473	20240425	124400	34991960	9620	9620	9620	9620	1
474	20240425	124300	34982340	9620	9620	9620	9620	0
475	20240425	124200	34982340	9620	9630	9630	9620	25
476	20240425	124100	34741830	9650	9650	9650	9650	14
477	20240425	124000	34606730	9650	9650	9650	9650	0
478	20240425	123900	34606730	9650	9650	9650	9650	0
479	20240425	123800	34606730	9650	9650	9650	9650	0
480	20240425	123700	34606730	9650	9650	9650	9650	0
481	20240425	123600	34606730	9650	9650	9650	9650	0
482	20240425	123500	34606730	9650	9650	9650	9650	1
483	20240425	123400	34597080	9630	9650	9650	9630	93
484	20240425	123300	33701470	9650	9650	9650	9650	0
485	20240425	123200	33701470	9650	9650	9650	9650	0
486	20240425	123100	33701470	9650	9650	9650	9650	0
487	20240425	123000	33701470	9650	9650	9650	9650	0
488	20240425	122900	33701470	9650	9650	9650	9650	0
489	20240425	122800	33701470	9650	9650	9650	9650	0
490	20240425	122700	33701470	9650	9650	9650	9650	1
491	20240425	122600	33691820	9640	9640	9640	9640	0
492	20240425	122500	33691820	9640	9650	9650	9640	104
493	20240425	122400	32689240	9650	9650	9650	9650	45
494	20240425	122300	32254990	9660	9660	9660	9660	1
495	20240425	122200	32245330	9650	9650	9650	9650	49
496	20240425	122100	31772480	9650	9650	9650	9650	0
497	20240425	122000	31772480	9650	9650	9650	9650	0
498	20240425	121900	31772480	9650	9650	9650	9650	0
499	20240425	121800	31772480	9650	9650	9650	9650	0
500	20240425	121700	31772480	9650	9650	9650	9650	0
501	20240425	121600	31772480	9650	9650	9650	9650	0
502	20240425	121500	31772480	9650	9650	9650	9650	0
503	20240425	121400	31772480	9650	9650	9650	9650	30
504	20240425	121300	31482980	9650	9650	9650	9650	10
505	20240425	121200	31386480	9650	9650	9650	9650	1
506	20240425	121100	31376830	9650	9650	9650	9650	0
507	20240425	121000	31376830	9650	9650	9650	9650	0
508	20240425	120900	31376830	9650	9650	9650	9650	0
509	20240425	120800	31376830	9650	9650	9650	9650	0
510	20240425	120700	31376830	9650	9650	9650	9650	0
511	20240425	120600	31376830	9650	9650	9650	9650	11
512	20240425	120500	31270680	9660	9660	9660	9660	0
513	20240425	120400	31270680	9660	9660	9660	9660	0
514	20240425	120300	31270680	9660	9660	9660	9660	0
515	20240425	120200	31270680	9660	9660	9660	9660	3
516	20240425	120100	31241700	9660	9660	9660	9660	0
517	20240425	120000	31241700	9660	9660	9660	9660	0
518	20240425	115900	31241700	9660	9660	9660	9660	0
519	20240425	115800	31241700	9660	9660	9660	9660	0
520	20240425	115700	31241700	9660	9660	9660	9660	0
521	20240425	115600	31241700	9660	9660	9660	9660	0
522	20240425	115500	31241700	9660	9660	9660	9660	2
523	20240425	115400	31222380	9650	9650	9650	9650	0
524	20240425	115300	31222380	9650	9650	9650	9650	0
525	20240425	115200	31222380	9650	9650	9650	9650	0
526	20240425	115100	31222380	9650	9650	9650	9650	0
527	20240425	115000	31222380	9650	9650	9650	9650	0
528	20240425	114900	31222380	9650	9650	9650	9650	0
529	20240425	114800	31222380	9650	9650	9650	9650	0
530	20240425	114700	31222380	9650	9650	9650	9650	70
531	20240425	114600	30546880	9650	9650	9650	9650	0
532	20240425	114500	30546880	9650	9650	9650	9650	0
533	20240425	114400	30546880	9650	9650	9650	9650	0
534	20240425	114300	30546880	9650	9650	9650	9650	0
535	20240425	114200	30546880	9650	9650	9650	9650	0
536	20240425	114100	30546880	9650	9650	9650	9650	0
537	20240425	114000	30546880	9650	9650	9650	9650	0
538	20240425	113900	30546880	9650	9650	9650	9650	0
539	20240425	113800	30546880	9650	9650	9650	9650	0
540	20240425	113700	30546880	9650	9650	9650	9650	0
541	20240425	113600	30546880	9650	9650	9650	9650	5
542	20240425	113500	30498630	9660	9660	9660	9660	0
543	20240425	113400	30498630	9660	9660	9660	9660	0
544	20240425	113300	30498630	9660	9650	9660	9650	91
545	20240425	113200	29620470	9660	9660	9660	9660	5
546	20240425	113100	29572170	9650	9650	9650	9650	0
547	20240425	113000	29572170	9650	9650	9650	9650	10
548	20240425	112900	29475670	9650	9650	9650	9650	20
549	20240425	112800	29282670	9660	9660	9660	9660	0
550	20240425	112700	29282670	9660	9660	9660	9660	0
551	20240425	112600	29282670	9660	9660	9660	9660	1
552	20240425	112500	29273010	9650	9650	9650	9650	0
553	20240425	112400	29273010	9650	9650	9650	9650	1
554	20240425	112300	29263360	9650	9650	9650	9650	0
555	20240425	112200	29263360	9650	9650	9650	9650	0
556	20240425	112100	29263360	9650	9650	9650	9650	57
557	20240425	112000	28713310	9660	9670	9670	9660	4
558	20240425	111900	28674650	9660	9660	9660	9660	0
559	20240425	111800	28674650	9660	9660	9660	9660	89
560	20240425	111700	27814910	9680	9680	9680	9680	7
561	20240425	111600	27747150	9680	9680	9680	9680	0
562	20240425	111500	27747150	9680	9680	9680	9680	0
563	20240425	111400	27747150	9680	9680	9680	9680	0
564	20240425	111300	27747150	9680	9680	9680	9680	0
565	20240425	111200	27747150	9680	9680	9680	9680	2
566	20240425	111100	27727790	9680	9680	9680	9680	0
567	20240425	111000	27727790	9680	9680	9680	9680	0
568	20240425	110900	27727790	9680	9680	9680	9680	0
569	20240425	110800	27727790	9680	9680	9680	9680	52
570	20240425	110700	27224430	9680	9680	9680	9680	0
571	20240425	110600	27224430	9680	9680	9680	9680	0
572	20240425	110500	27224430	9680	9680	9680	9680	0
573	20240425	110400	27224430	9680	9680	9680	9680	1
574	20240425	110300	27214750	9680	9680	9680	9680	0
575	20240425	110200	27214750	9680	9680	9680	9680	0
576	20240425	110100	27214750	9680	9680	9680	9680	0
577	20240425	110000	27214750	9680	9680	9680	9680	1
578	20240425	105900	27205070	9660	9660	9660	9660	0
579	20240425	105800	27205070	9660	9660	9660	9660	1
580	20240425	105700	27195410	9650	9650	9650	9650	0
581	20240425	105600	27195410	9650	9650	9650	9650	2
582	20240425	105500	27176110	9650	9650	9650	9650	0
583	20240425	105400	27176110	9650	9650	9650	9650	0
584	20240425	105300	27176110	9650	9650	9650	9650	0
585	20240425	105200	27176110	9650	9650	9650	9650	0
586	20240425	105100	27176110	9650	9650	9650	9650	2
587	20240425	105000	27156810	9680	9680	9680	9680	0
588	20240425	104900	27156810	9680	9680	9680	9680	0
589	20240425	104800	27156810	9680	9680	9680	9680	0
590	20240425	104700	27156810	9680	9640	9680	9640	3
591	20240425	104600	27127850	9680	9680	9680	9680	0
592	20240425	104500	27127850	9680	9680	9680	9680	0
593	20240425	104400	27127850	9680	9680	9680	9680	0
594	20240425	104300	27127850	9680	9680	9680	9680	0
595	20240425	104200	27127850	9680	9680	9680	9680	0
596	20240425	104100	27127850	9680	9640	9680	9640	50
597	20240425	104000	26643890	9680	9680	9680	9680	0
598	20240425	103900	26643890	9680	9640	9680	9640	102
599	20240425	103800	25656940	9620	9620	9620	9620	0
600	20240425	103700	25656940	9620	9640	9640	9620	255
601	20240425	103600	23202570	9650	9650	9650	9650	1
602	20240425	103500	23192920	9650	9650	9650	9650	0
603	20240425	103400	23192920	9650	9650	9650	9650	0
604	20240425	103300	23192920	9650	9650	9650	9650	0
605	20240425	103200	23192920	9650	9660	9660	9650	5
606	20240425	103100	23144660	9680	9660	9680	9660	10
607	20240425	103000	23047900	9680	9660	9680	9660	10
608	20240425	102900	22951140	9650	9650	9650	9650	1
609	20240425	102800	22941490	9650	9650	9650	9650	1
610	20240425	102700	22931840	9640	9630	9640	9630	3
611	20240425	102600	22902940	9640	9640	9640	9640	0
612	20240425	102500	22902940	9640	9640	9640	9640	1
613	20240425	102400	22893300	9630	9630	9630	9630	15
614	20240425	102300	22748850	9630	9630	9630	9630	13
615	20240425	102200	22623660	9630	9630	9630	9630	0
616	20240425	102100	22623660	9630	9630	9630	9630	0
617	20240425	102000	22623660	9630	9630	9630	9630	0
618	20240425	101900	22623660	9630	9630	9630	9630	0
619	20240425	101800	22623660	9630	9630	9630	9630	0
620	20240425	101700	22623660	9630	9630	9630	9630	0
621	20240425	101600	22623660	9630	9630	9630	9630	0
622	20240425	101500	22623660	9630	9630	9630	9630	12
623	20240425	101400	22508100	9630	9630	9630	9630	0
624	20240425	101300	22508100	9630	9630	9630	9630	10
625	20240425	101200	22411800	9630	9630	9630	9630	2
626	20240425	101100	22392540	9630	9640	9640	9630	4
627	20240425	101000	22354000	9650	9650	9650	9650	0
628	20240425	100900	22354000	9650	9650	9650	9650	218
629	20240425	100800	20250300	9650	9650	9650	9650	12
630	20240425	100700	20134500	9650	9650	9650	9650	0
631	20240425	100600	20134500	9650	9650	9650	9650	0
632	20240425	100500	20134500	9650	9650	9650	9650	0
633	20240425	100400	20134500	9650	9650	9650	9650	0
634	20240425	100300	20134500	9650	9650	9650	9650	0
635	20240425	100200	20134500	9650	9650	9650	9650	0
636	20240425	100100	20134500	9650	9650	9650	9650	3
637	20240425	100000	20105550	9650	9640	9650	9640	5
638	20240425	095900	20057340	9640	9640	9650	9640	7
639	20240425	095800	19989840	9640	9640	9640	9640	0
640	20240425	095700	19989840	9640	9640	9640	9640	0
641	20240425	095600	19989840	9640	9640	9640	9640	0
642	20240425	095500	19989840	9640	9640	9640	9640	1
643	20240425	095400	19980200	9650	9640	9650	9640	2
644	20240425	095300	19960910	9640	9640	9640	9640	0
645	20240425	095200	19960910	9640	9640	9640	9640	1
646	20240425	095100	19951270	9640	9620	9640	9620	2
647	20240425	095000	19932010	9630	9640	9640	9630	2
648	20240425	094900	19912740	9640	9640	9640	9640	0
649	20240425	094800	19912740	9640	9640	9640	9640	3
650	20240425	094700	19883820	9630	9630	9630	9630	0
651	20240425	094600	19883820	9630	9640	9640	9630	148
652	20240425	094500	18457340	9630	9630	9630	9630	257
653	20240425	094400	15982430	9630	9630	9630	9630	10
654	20240425	094300	15886130	9630	9630	9630	9630	0
655	20240425	094200	15886130	9630	9630	9630	9630	1
656	20240425	094100	15876500	9610	9630	9630	9610	108
657	20240425	094000	14838090	9640	9670	9670	9640	294
658	20240425	093900	12003780	9670	9670	9670	9670	1
659	20240425	093800	11994110	9680	9680	9680	9680	6
660	20240425	093700	11936030	9670	9670	9670	9670	0
661	20240425	093600	11936030	9670	9670	9670	9670	7
662	20240425	093500	11868340	9670	9670	9670	9670	20
663	20240425	093400	11674940	9670	9670	9670	9670	1
664	20240425	093300	11665270	9670	9670	9670	9670	2
665	20240425	093200	11645930	9680	9680	9680	9640	59
666	20240425	093100	11076190	9650	9650	9650	9650	2
667	20240425	093000	11056890	9660	9670	9670	9660	6
668	20240425	092900	10998910	9680	9680	9680	9680	0
669	20240425	092800	10998910	9680	9680	9680	9680	0
670	20240425	092700	10998910	9680	9680	9680	9680	11
671	20240425	092600	10892430	9680	9680	9680	9680	0
672	20240425	092500	10892430	9680	9680	9680	9680	0
673	20240425	092400	10892430	9680	9670	9680	9670	2
674	20240425	092300	10873080	9670	9670	9670	9670	0
675	20240425	092200	10873080	9670	9670	9670	9670	1
676	20240425	092100	10863410	9680	9680	9680	9680	0
677	20240425	092000	10863410	9680	9680	9680	9680	0
678	20240425	091900	10863410	9680	9680	9680	9680	0
679	20240425	091800	10863410	9680	9680	9680	9680	2
680	20240425	091700	10844050	9700	9670	9700	9670	402
681	20240425	091600	6947650	9670	9670	9670	9670	144
682	20240425	091500	5555170	9670	9670	9670	9670	0
683	20240425	091400	5555170	9670	9670	9670	9670	0
684	20240425	091300	5555170	9670	9670	9670	9670	14
685	20240425	091200	5419790	9670	9720	9720	9670	286
686	20240425	091100	2653880	9730	9730	9730	9730	0
687	20240425	091000	2653880	9730	9730	9730	9730	0
688	20240425	090900	2653880	9730	9730	9730	9730	0
689	20240425	090800	2653880	9730	9720	9730	9720	21
690	20240425	090700	2449700	9730	9730	9730	9730	0
691	20240425	090600	2449700	9730	9730	9730	9730	5
692	20240425	090500	2401050	9730	9730	9730	9730	3
693	20240425	090400	2371860	9730	9730	9730	9730	1
694	20240425	090300	2362130	9730	9730	9730	9730	0
695	20240425	090200	2362130	9730	9730	9730	9730	1
696	20240425	090100	2352400	9730	9730	9730	9730	142
697	20240425	090000	970740	9740	9610	9740	9610	101