KissMeData/317830/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	211200	299736360	9130	9130	9130	9130	514
3	20240425	211100	299736360	9130	9130	9130	9130	0
4	20240425	211000	299736360	9130	9130	9130	9130	0
5	20240425	210900	299736360	9130	9130	9130	9130	0
6	20240425	210800	299736360	9130	9130	9130	9130	0
7	20240425	210700	299736360	9130	9130	9130	9130	0
8	20240425	210600	299736360	9130	9130	9130	9130	0
9	20240425	210500	299736360	9130	9130	9130	9130	0
10	20240425	210400	299736360	9130	9130	9130	9130	0
11	20240425	210300	299736360	9130	9130	9130	9130	0
12	20240425	210200	299736360	9130	9130	9130	9130	0
13	20240425	210100	299736360	9130	9130	9130	9130	0
14	20240425	210000	299736360	9130	9130	9130	9130	0
15	20240425	205900	299736360	9130	9130	9130	9130	0
16	20240425	205800	299736360	9130	9130	9130	9130	0
17	20240425	205700	299736360	9130	9130	9130	9130	0
18	20240425	205600	299736360	9130	9130	9130	9130	0
19	20240425	205500	299736360	9130	9130	9130	9130	0
20	20240425	205400	299736360	9130	9130	9130	9130	0
21	20240425	205300	299736360	9130	9130	9130	9130	0
22	20240425	205200	299736360	9130	9130	9130	9130	0
23	20240425	205100	299736360	9130	9130	9130	9130	0
24	20240425	205000	299736360	9130	9130	9130	9130	0
25	20240425	204900	299736360	9130	9130	9130	9130	0
26	20240425	204800	299736360	9130	9130	9130	9130	0
27	20240425	204700	299736360	9130	9130	9130	9130	0
28	20240425	204600	299736360	9130	9130	9130	9130	0
29	20240425	204500	299736360	9130	9130	9130	9130	0
30	20240425	204400	299736360	9130	9130	9130	9130	0
31	20240425	204300	299736360	9130	9130	9130	9130	0
32	20240425	204200	299736360	9130	9130	9130	9130	514
33	20240425	204100	299736360	9130	9130	9130	9130	0
34	20240425	204000	299736360	9130	9130	9130	9130	0
35	20240425	203900	299736360	9130	9130	9130	9130	0
36	20240425	203800	299736360	9130	9130	9130	9130	0
37	20240425	203700	299736360	9130	9130	9130	9130	0
38	20240425	203600	299736360	9130	9130	9130	9130	0
39	20240425	203500	299736360	9130	9130	9130	9130	0
40	20240425	203400	299736360	9130	9130	9130	9130	0
41	20240425	203300	299736360	9130	9130	9130	9130	0
42	20240425	203200	299736360	9130	9130	9130	9130	0
43	20240425	203100	299736360	9130	9130	9130	9130	0
44	20240425	203000	299736360	9130	9130	9130	9130	0
45	20240425	202900	299736360	9130	9130	9130	9130	0
46	20240425	202800	299736360	9130	9130	9130	9130	0
47	20240425	202700	299736360	9130	9130	9130	9130	0
48	20240425	202600	299736360	9130	9130	9130	9130	0
49	20240425	202500	299736360	9130	9130	9130	9130	0
50	20240425	202400	299736360	9130	9130	9130	9130	0
51	20240425	202300	299736360	9130	9130	9130	9130	0
52	20240425	202200	299736360	9130	9130	9130	9130	0
53	20240425	202100	299736360	9130	9130	9130	9130	0
54	20240425	202000	299736360	9130	9130	9130	9130	0
55	20240425	201900	299736360	9130	9130	9130	9130	0
56	20240425	201800	299736360	9130	9130	9130	9130	0
57	20240425	201700	299736360	9130	9130	9130	9130	0
58	20240425	201600	299736360	9130	9130	9130	9130	0
59	20240425	201500	299736360	9130	9130	9130	9130	0
60	20240425	201400	299736360	9130	9130	9130	9130	0
61	20240425	201300	299736360	9130	9130	9130	9130	0
62	20240425	201200	299736360	9130	9130	9130	9130	514
63	20240425	201100	299736360	9130	9130	9130	9130	0
64	20240425	201000	299736360	9130	9130	9130	9130	0
65	20240425	200900	299736360	9130	9130	9130	9130	0
66	20240425	200800	299736360	9130	9130	9130	9130	0
67	20240425	200700	299736360	9130	9130	9130	9130	0
68	20240425	200600	299736360	9130	9130	9130	9130	0
69	20240425	200500	299736360	9130	9130	9130	9130	0
70	20240425	200400	299736360	9130	9130	9130	9130	0
71	20240425	200300	299736360	9130	9130	9130	9130	0
72	20240425	200200	299736360	9130	9130	9130	9130	0
73	20240425	200100	299736360	9130	9130	9130	9130	0
74	20240425	200000	299736360	9130	9130	9130	9130	0
75	20240425	195900	299736360	9130	9130	9130	9130	0
76	20240425	195800	299736360	9130	9130	9130	9130	0
77	20240425	195700	299736360	9130	9130	9130	9130	0
78	20240425	195600	299736360	9130	9130	9130	9130	0
79	20240425	195500	299736360	9130	9130	9130	9130	0
80	20240425	195400	299736360	9130	9130	9130	9130	0
81	20240425	195300	299736360	9130	9130	9130	9130	0
82	20240425	195200	299736360	9130	9130	9130	9130	0
83	20240425	195100	299736360	9130	9130	9130	9130	0
84	20240425	195000	299736360	9130	9130	9130	9130	0
85	20240425	194900	299736360	9130	9130	9130	9130	0
86	20240425	194800	299736360	9130	9130	9130	9130	0
87	20240425	194700	299736360	9130	9130	9130	9130	0
88	20240425	194600	299736360	9130	9130	9130	9130	0
89	20240425	194500	299736360	9130	9130	9130	9130	0
90	20240425	194400	299736360	9130	9130	9130	9130	0
91	20240425	194300	299736360	9130	9130	9130	9130	0
92	20240425	194200	299736360	9130	9130	9130	9130	514
93	20240425	194100	299736360	9130	9130	9130	9130	0
94	20240425	194000	299736360	9130	9130	9130	9130	0
95	20240425	193900	299736360	9130	9130	9130	9130	0
96	20240425	193800	299736360	9130	9130	9130	9130	0
97	20240425	193700	299736360	9130	9130	9130	9130	0
98	20240425	193600	299736360	9130	9130	9130	9130	0
99	20240425	193500	299736360	9130	9130	9130	9130	0
100	20240425	193400	299736360	9130	9130	9130	9130	0
101	20240425	193300	299736360	9130	9130	9130	9130	0
102	20240425	193200	299736360	9130	9130	9130	9130	0
103	20240425	193100	299736360	9130	9130	9130	9130	0
104	20240425	193000	299736360	9130	9130	9130	9130	0
105	20240425	192900	299736360	9130	9130	9130	9130	0
106	20240425	192800	299736360	9130	9130	9130	9130	0
107	20240425	192700	299736360	9130	9130	9130	9130	0
108	20240425	192600	299736360	9130	9130	9130	9130	0
109	20240425	192500	299736360	9130	9130	9130	9130	0
110	20240425	192400	299736360	9130	9130	9130	9130	0
111	20240425	192300	299736360	9130	9130	9130	9130	0
112	20240425	192200	299736360	9130	9130	9130	9130	0
113	20240425	192100	299736360	9130	9130	9130	9130	0
114	20240425	192000	299736360	9130	9130	9130	9130	0
115	20240425	191900	299736360	9130	9130	9130	9130	0
116	20240425	191800	299736360	9130	9130	9130	9130	0
117	20240425	191700	299736360	9130	9130	9130	9130	0
118	20240425	191600	299736360	9130	9130	9130	9130	0
119	20240425	191500	299736360	9130	9130	9130	9130	0
120	20240425	191400	299736360	9130	9130	9130	9130	0
121	20240425	191300	299736360	9130	9130	9130	9130	0
122	20240425	191200	299736360	9130	9130	9130	9130	514
123	20240425	191100	299736360	9130	9130	9130	9130	0
124	20240425	191000	299736360	9130	9130	9130	9130	0
125	20240425	190900	299736360	9130	9130	9130	9130	0
126	20240425	190800	299736360	9130	9130	9130	9130	0
127	20240425	190700	299736360	9130	9130	9130	9130	0
128	20240425	190600	299736360	9130	9130	9130	9130	0
129	20240425	190500	299736360	9130	9130	9130	9130	0
130	20240425	190400	299736360	9130	9130	9130	9130	0
131	20240425	190300	299736360	9130	9130	9130	9130	0
132	20240425	190200	299736360	9130	9130	9130	9130	0
133	20240425	190100	299736360	9130	9130	9130	9130	0
134	20240425	190000	299736360	9130	9130	9130	9130	0
135	20240425	185900	299736360	9130	9130	9130	9130	0
136	20240425	185800	299736360	9130	9130	9130	9130	0
137	20240425	185700	299736360	9130	9130	9130	9130	0
138	20240425	185600	299736360	9130	9130	9130	9130	0
139	20240425	185500	299736360	9130	9130	9130	9130	0
140	20240425	185400	299736360	9130	9130	9130	9130	0
141	20240425	185300	299736360	9130	9130	9130	9130	0
142	20240425	185200	299736360	9130	9130	9130	9130	0
143	20240425	185100	299736360	9130	9130	9130	9130	0
144	20240425	185000	299736360	9130	9130	9130	9130	0
145	20240425	184900	299736360	9130	9130	9130	9130	0
146	20240425	184800	299736360	9130	9130	9130	9130	0
147	20240425	184700	299736360	9130	9130	9130	9130	0
148	20240425	184600	299736360	9130	9130	9130	9130	0
149	20240425	184500	299736360	9130	9130	9130	9130	0
150	20240425	184400	299736360	9130	9130	9130	9130	0
151	20240425	184300	299736360	9130	9130	9130	9130	0
152	20240425	184200	299736360	9130	9130	9130	9130	514
153	20240425	184100	299736360	9130	9130	9130	9130	0
154	20240425	184000	299736360	9130	9130	9130	9130	0
155	20240425	183900	299736360	9130	9130	9130	9130	0
156	20240425	183800	299736360	9130	9130	9130	9130	0
157	20240425	183700	299736360	9130	9130	9130	9130	0
158	20240425	183600	299736360	9130	9130	9130	9130	0
159	20240425	183500	299736360	9130	9130	9130	9130	0
160	20240425	183400	299736360	9130	9130	9130	9130	0
161	20240425	183300	299736360	9130	9130	9130	9130	0
162	20240425	183200	299736360	9130	9130	9130	9130	0
163	20240425	183100	299736360	9130	9130	9130	9130	0
164	20240425	183000	299736360	9130	9130	9130	9130	0
165	20240425	182900	299736360	9130	9130	9130	9130	0
166	20240425	182800	299736360	9130	9130	9130	9130	0
167	20240425	182700	299736360	9130	9130	9130	9130	0
168	20240425	182600	299736360	9130	9130	9130	9130	0
169	20240425	182500	299736360	9130	9130	9130	9130	0
170	20240425	182400	299736360	9130	9130	9130	9130	0
171	20240425	182300	299736360	9130	9130	9130	9130	0
172	20240425	182200	299736360	9130	9130	9130	9130	0
173	20240425	182100	299736360	9130	9130	9130	9130	0
174	20240425	182000	299736360	9130	9130	9130	9130	0
175	20240425	181900	299736360	9130	9130	9130	9130	0
176	20240425	181800	299736360	9130	9130	9130	9130	0
177	20240425	181700	299736360	9130	9130	9130	9130	0
178	20240425	181600	299736360	9130	9130	9130	9130	0
179	20240425	181500	299736360	9130	9130	9130	9130	0
180	20240425	181400	299736360	9130	9130	9130	9130	0
181	20240425	181300	299736360	9130	9130	9130	9130	0
182	20240425	181200	299736360	9130	9130	9130	9130	514
183	20240425	181100	299736360	9130	9130	9130	9130	0
184	20240425	181000	299736360	9130	9130	9130	9130	0
185	20240425	180900	299736360	9130	9130	9130	9130	0
186	20240425	180800	299736360	9130	9130	9130	9130	0
187	20240425	180700	299736360	9130	9130	9130	9130	0
188	20240425	180600	299736360	9130	9130	9130	9130	0
189	20240425	180500	299736360	9130	9130	9130	9130	0
190	20240425	180400	299736360	9130	9130	9130	9130	0
191	20240425	180300	299736360	9130	9130	9130	9130	0
192	20240425	180200	299736360	9130	9130	9130	9130	0
193	20240425	180100	299736360	9130	9130	9130	9130	0
194	20240425	180000	299736360	9130	9130	9130	9130	0
195	20240425	175900	299736360	9130	9130	9130	9130	0
196	20240425	175800	299736360	9130	9130	9130	9130	0
197	20240425	175700	299736360	9130	9130	9130	9130	0
198	20240425	175600	299736360	9130	9130	9130	9130	0
199	20240425	175500	299736360	9130	9130	9130	9130	0
200	20240425	175400	299736360	9130	9130	9130	9130	0
201	20240425	175300	299736360	9130	9130	9130	9130	0
202	20240425	175200	299736360	9130	9130	9130	9130	0
203	20240425	175100	299736360	9130	9130	9130	9130	0
204	20240425	175000	299736360	9130	9130	9130	9130	0
205	20240425	174900	299736360	9130	9130	9130	9130	0
206	20240425	174800	299736360	9130	9130	9130	9130	0
207	20240425	174700	299736360	9130	9130	9130	9130	0
208	20240425	174600	299736360	9130	9130	9130	9130	0
209	20240425	174500	299736360	9130	9130	9130	9130	0
210	20240425	174400	299736360	9130	9130	9130	9130	0
211	20240425	174300	299736360	9130	9130	9130	9130	0
212	20240425	174200	299736360	9130	9130	9130	9130	514
213	20240425	174100	299736360	9130	9130	9130	9130	0
214	20240425	174000	299736360	9130	9130	9130	9130	0
215	20240425	173900	299736360	9130	9130	9130	9130	0
216	20240425	173800	299736360	9130	9130	9130	9130	0
217	20240425	173700	299736360	9130	9130	9130	9130	0
218	20240425	173600	299736360	9130	9130	9130	9130	0
219	20240425	173500	299736360	9130	9130	9130	9130	0
220	20240425	173400	299736360	9130	9130	9130	9130	0
221	20240425	173300	299736360	9130	9130	9130	9130	0
222	20240425	173200	299736360	9130	9130	9130	9130	0
223	20240425	173100	299736360	9130	9130	9130	9130	0
224	20240425	173000	299736360	9130	9130	9130	9130	0
225	20240425	172900	299736360	9130	9130	9130	9130	0
226	20240425	172800	299736360	9130	9130	9130	9130	0
227	20240425	172700	299736360	9130	9130	9130	9130	0
228	20240425	172600	299736360	9130	9130	9130	9130	0
229	20240425	172500	299736360	9130	9130	9130	9130	0
230	20240425	172400	299736360	9130	9130	9130	9130	0
231	20240425	172300	299736360	9130	9130	9130	9130	0
232	20240425	172200	299736360	9130	9130	9130	9130	0
233	20240425	172100	299736360	9130	9130	9130	9130	0
234	20240425	172000	299736360	9130	9130	9130	9130	0
235	20240425	171900	299736360	9130	9130	9130	9130	0
236	20240425	171800	299736360	9130	9130	9130	9130	0
237	20240425	171700	299736360	9130	9130	9130	9130	0
238	20240425	171600	299736360	9130	9130	9130	9130	0
239	20240425	171500	299736360	9130	9130	9130	9130	0
240	20240425	171400	299736360	9130	9130	9130	9130	0
241	20240425	171300	299736360	9130	9130	9130	9130	0
242	20240425	171200	299736360	9130	9130	9130	9130	514
243	20240425	171100	299736360	9130	9130	9130	9130	0
244	20240425	171000	299736360	9130	9130	9130	9130	0
245	20240425	170900	299736360	9130	9130	9130	9130	0
246	20240425	170800	299736360	9130	9130	9130	9130	0
247	20240425	170700	299736360	9130	9130	9130	9130	0
248	20240425	170600	299736360	9130	9130	9130	9130	0
249	20240425	170500	299736360	9130	9130	9130	9130	0
250	20240425	170400	299736360	9130	9130	9130	9130	0
251	20240425	170300	299736360	9130	9130	9130	9130	0
252	20240425	170200	299736360	9130	9130	9130	9130	0
253	20240425	170100	299736360	9130	9130	9130	9130	0
254	20240425	170000	299736360	9130	9130	9130	9130	0
255	20240425	165900	299736360	9130	9130	9130	9130	0
256	20240425	165800	299736360	9130	9130	9130	9130	0
257	20240425	165700	299736360	9130	9130	9130	9130	0
258	20240425	165600	299736360	9130	9130	9130	9130	0
259	20240425	165500	299736360	9130	9130	9130	9130	0
260	20240425	165400	299736360	9130	9130	9130	9130	0
261	20240425	165300	299736360	9130	9130	9130	9130	0
262	20240425	165200	299736360	9130	9130	9130	9130	0
263	20240425	165100	299736360	9130	9130	9130	9130	0
264	20240425	165000	299736360	9130	9130	9130	9130	0
265	20240425	164900	299736360	9130	9130	9130	9130	0
266	20240425	164800	299736360	9130	9130	9130	9130	0
267	20240425	164700	299736360	9130	9130	9130	9130	0
268	20240425	164600	299736360	9130	9130	9130	9130	0
269	20240425	164500	299736360	9130	9130	9130	9130	0
270	20240425	164400	299736360	9130	9130	9130	9130	0
271	20240425	164300	299736360	9130	9130	9130	9130	0
272	20240425	164200	299736360	9130	9130	9130	9130	514
273	20240425	164100	299736360	9130	9130	9130	9130	0
274	20240425	164000	299736360	9130	9130	9130	9130	0
275	20240425	163900	299736360	9130	9130	9130	9130	0
276	20240425	163800	299736360	9130	9130	9130	9130	0
277	20240425	163700	299736360	9130	9130	9130	9130	0
278	20240425	163600	299736360	9130	9130	9130	9130	0
279	20240425	163500	299736360	9130	9130	9130	9130	0
280	20240425	163400	299736360	9130	9130	9130	9130	0
281	20240425	163300	299736360	9130	9130	9130	9130	0
282	20240425	163200	299736360	9130	9130	9130	9130	0
283	20240425	163100	299736360	9130	9130	9130	9130	0
284	20240425	163000	299736360	9130	9130	9130	9130	0
285	20240425	162900	299736360	9130	9130	9130	9130	0
286	20240425	162800	299736360	9130	9130	9130	9130	0
287	20240425	162700	299736360	9130	9130	9130	9130	0
288	20240425	162600	299736360	9130	9130	9130	9130	0
289	20240425	162500	299736360	9130	9130	9130	9130	0
290	20240425	162400	299736360	9130	9130	9130	9130	0
291	20240425	162300	299736360	9130	9130	9130	9130	0
292	20240425	162200	299736360	9130	9130	9130	9130	0
293	20240425	162100	299736360	9130	9130	9130	9130	0
294	20240425	162000	299736360	9130	9130	9130	9130	0
295	20240425	161900	299736360	9130	9130	9130	9130	0
296	20240425	161800	299736360	9130	9130	9130	9130	0
297	20240425	161700	299736360	9130	9130	9130	9130	0
298	20240425	161600	299736360	9130	9130	9130	9130	0
299	20240425	161500	299736360	9130	9130	9130	9130	0
300	20240425	161400	299736360	9130	9130	9130	9130	0
301	20240425	161300	299736360	9130	9130	9130	9130	0
302	20240425	161200	299736360	9130	9130	9130	9130	514
303	20240425	161100	299736360	9130	9130	9130	9130	0
304	20240425	161000	299736360	9130	9130	9130	9130	0
305	20240425	160900	299736360	9130	9130	9130	9130	0
306	20240425	160800	299736360	9130	9130	9130	9130	0
307	20240425	160700	299736360	9130	9130	9130	9130	0
308	20240425	160600	299736360	9130	9130	9130	9130	0
309	20240425	160500	299736360	9130	9130	9130	9130	0
310	20240425	160400	299736360	9130	9130	9130	9130	0
311	20240425	160300	299736360	9130	9130	9130	9130	0
312	20240425	160200	299736360	9130	9130	9130	9130	0
313	20240425	160100	299736360	9130	9130	9130	9130	0
314	20240425	160000	299736360	9130	9130	9130	9130	0
315	20240425	155900	299736360	9130	9130	9130	9130	0
316	20240425	155800	299736360	9130	9130	9130	9130	0
317	20240425	155700	299736360	9130	9130	9130	9130	0
318	20240425	155600	299736360	9130	9130	9130	9130	0
319	20240425	155500	299736360	9130	9130	9130	9130	0
320	20240425	155400	299736360	9130	9130	9130	9130	0
321	20240425	155300	299736360	9130	9130	9130	9130	0
322	20240425	155200	299736360	9130	9130	9130	9130	0
323	20240425	155100	299736360	9130	9130	9130	9130	0
324	20240425	155000	299736360	9130	9130	9130	9130	0
325	20240425	154900	299736360	9130	9130	9130	9130	0
326	20240425	154800	299736360	9130	9130	9130	9130	0
327	20240425	154700	299736360	9130	9130	9130	9130	0
328	20240425	154600	299736360	9130	9130	9130	9130	0
329	20240425	154500	299736360	9130	9130	9130	9130	0
330	20240425	154400	299736360	9130	9130	9130	9130	0
331	20240425	154300	299736360	9130	9130	9130	9130	0
332	20240425	154200	299736360	9130	9130	9130	9130	514
333	20240425	154100	299736360	9130	9130	9130	9130	0
334	20240425	154000	299736360	9130	9130	9130	9130	0
335	20240425	153900	299736360	9130	9130	9130	9130	0
336	20240425	153800	299736360	9130	9130	9130	9130	0
337	20240425	153700	299736360	9130	9130	9130	9130	0
338	20240425	153600	299736360	9130	9130	9130	9130	0
339	20240425	153500	299736360	9130	9130	9130	9130	0
340	20240425	153400	299736360	9130	9130	9130	9130	0
341	20240425	153300	299736360	9130	9130	9130	9130	0
342	20240425	153200	299736360	9130	9130	9130	9130	0
343	20240425	153100	299736360	9130	9130	9130	9130	0
344	20240425	153000	299736360	9130	9130	9130	9130	514
345	20240425	152900	295043540	9090	9090	9090	9090	0
346	20240425	152800	295043540	9090	9090	9090	9090	0
347	20240425	152700	295043540	9090	9090	9090	9090	0
348	20240425	152600	295043540	9090	9090	9090	9090	0
349	20240425	152500	295043540	9090	9090	9090	9090	0
350	20240425	152400	295043540	9090	9090	9090	9090	0
351	20240425	152300	295043540	9090	9090	9090	9090	0
352	20240425	152200	295043540	9090	9090	9090	9090	0
353	20240425	152100	295043540	9090	9090	9090	9090	0
354	20240425	152000	295043540	9090	9090	9090	9090	0
355	20240425	151900	295043540	9090	9090	9090	9090	2
356	20240425	151800	295025360	9090	9090	9090	9090	5
357	20240425	151700	294979910	9090	9090	9090	9090	0
358	20240425	151600	294979910	9090	9090	9090	9090	3
359	20240425	151500	294952640	9110	9110	9110	9110	0
360	20240425	151400	294952640	9110	9110	9110	9110	0
361	20240425	151300	294952640	9110	9110	9110	9110	0
362	20240425	151200	294952640	9110	9110	9110	9110	1
363	20240425	151100	294943530	9090	9090	9090	9090	2
364	20240425	151000	294925350	9090	9110	9110	9090	132
365	20240425	150900	293725430	9090	9100	9100	9090	110
366	20240425	150800	292725430	9120	9100	9120	9090	1047
367	20240425	150700	283199260	9100	9110	9110	9100	231
368	20240425	150600	281097150	9120	9110	9120	9110	57
369	20240425	150500	280577860	9100	9100	9100	9100	0
370	20240425	150400	280577860	9100	9100	9100	9100	0
371	20240425	150300	280577860	9100	9100	9100	9100	0
372	20240425	150200	280577860	9100	9100	9100	9100	0
373	20240425	150100	280577860	9100	9100	9100	9100	0
374	20240425	150000	280577860	9100	9100	9100	9100	43
375	20240425	145900	280186560	9100	9100	9100	9100	0
376	20240425	145800	280186560	9100	9100	9100	9100	19
377	20240425	145700	280013660	9100	9100	9100	9100	235
378	20240425	145600	277875160	9100	9100	9100	9100	0
379	20240425	145500	277875160	9100	9110	9110	9100	2017
380	20240425	145400	259503280	9120	9120	9120	9120	0
381	20240425	145300	259503280	9120	9120	9120	9120	0
382	20240425	145200	259503280	9120	9120	9120	9120	0
383	20240425	145100	259503280	9120	9120	9120	9120	0
384	20240425	145000	259503280	9120	9120	9120	9120	10
385	20240425	144900	259412080	9130	9130	9130	9130	0
386	20240425	144800	259412080	9130	9130	9130	9130	0
387	20240425	144700	259412080	9130	9130	9130	9130	33
388	20240425	144600	259110790	9120	9120	9120	9120	0
389	20240425	144500	259110790	9120	9120	9120	9120	0
390	20240425	144400	259110790	9120	9120	9120	9120	0
391	20240425	144300	259110790	9120	9120	9120	9120	0
392	20240425	144200	259110790	9120	9120	9120	9120	0
393	20240425	144100	259110790	9120	9120	9120	9120	0
394	20240425	144000	259110790	9120	9120	9120	9120	55
395	20240425	143900	258609190	9120	9120	9120	9120	1
396	20240425	143800	258600070	9120	9120	9120	9120	0
397	20240425	143700	258600070	9120	9120	9120	9120	0
398	20240425	143600	258600070	9120	9120	9120	9120	0
399	20240425	143500	258600070	9120	9120	9120	9120	50
400	20240425	143400	258144070	9120	9120	9120	9120	0
401	20240425	143300	258144070	9120	9120	9120	9120	0
402	20240425	143200	258144070	9120	9120	9120	9120	2
403	20240425	143100	258125830	9120	9120	9120	9120	0
404	20240425	143000	258125830	9120	9120	9120	9120	4
405	20240425	142900	258089350	9110	9110	9110	9110	16
406	20240425	142800	257943590	9110	9110	9110	9110	0
407	20240425	142700	257943590	9110	9110	9110	9110	0
408	20240425	142600	257943590	9110	9110	9110	9110	0
409	20240425	142500	257943590	9110	9110	9110	9110	0
410	20240425	142400	257943590	9110	9110	9110	9110	6
411	20240425	142300	257888930	9110	9110	9110	9110	0
412	20240425	142200	257888930	9110	9120	9120	9110	501
413	20240425	142100	253324710	9120	9120	9120	9120	10
414	20240425	142000	253233510	9150	9150	9150	9150	1
415	20240425	141900	253224360	9110	9110	9110	9110	0
416	20240425	141800	253224360	9110	9110	9110	9110	0
417	20240425	141700	253224360	9110	9110	9110	9110	0
418	20240425	141600	253224360	9110	9110	9110	9110	45
419	20240425	141500	252814410	9110	9110	9110	9110	0
420	20240425	141400	252814410	9110	9110	9110	9110	0
421	20240425	141300	252814410	9110	9110	9110	9110	575
422	20240425	141200	247576160	9120	9120	9120	9120	207
423	20240425	141100	245688320	9120	9120	9120	9120	1
424	20240425	141000	245679200	9120	9120	9120	9120	0
425	20240425	140900	245679200	9120	9120	9120	9120	0
426	20240425	140800	245679200	9120	9120	9120	9120	0
427	20240425	140700	245679200	9120	9120	9120	9120	0
428	20240425	140600	245679200	9120	9120	9120	9120	0
429	20240425	140500	245679200	9120	9120	9120	9120	0
430	20240425	140400	245679200	9120	9120	9120	9120	0
431	20240425	140300	245679200	9120	9120	9120	9120	15
432	20240425	140200	245542400	9120	9120	9120	9120	50
433	20240425	140100	245086400	9120	9120	9120	9120	0
434	20240425	140000	245086400	9120	9120	9120	9120	0
435	20240425	135900	245086400	9120	9120	9120	9120	0
436	20240425	135800	245086400	9120	9120	9120	9120	0
437	20240425	135700	245086400	9120	9120	9120	9120	0
438	20240425	135600	245086400	9120	9120	9120	9120	0
439	20240425	135500	245086400	9120	9120	9120	9120	0
440	20240425	135400	245086400	9120	9120	9120	9120	0
441	20240425	135300	245086400	9120	9120	9120	9120	0
442	20240425	135200	245086400	9120	9120	9120	9120	28
443	20240425	135100	244831040	9150	9150	9150	9150	0
444	20240425	135000	244831040	9150	9120	9150	9120	131
445	20240425	134900	243635690	9120	9120	9120	9120	40
446	20240425	134800	243270890	9130	9150	9150	9130	47
447	20240425	134700	242841350	9140	9140	9140	9140	18
448	20240425	134600	242676830	9130	9130	9130	9130	0
449	20240425	134500	242676830	9130	9130	9130	9130	0
450	20240425	134400	242676830	9130	9130	9130	9130	0
451	20240425	134300	242676830	9130	9130	9130	9130	6
452	20240425	134200	242622050	9140	9140	9140	9140	0
453	20240425	134100	242622050	9140	9140	9140	9140	0
454	20240425	134000	242622050	9140	9140	9140	9140	0
455	20240425	133900	242622050	9140	9140	9140	9140	0
456	20240425	133800	242622050	9140	9120	9140	9120	7
457	20240425	133700	242558170	9120	9120	9120	9120	140
458	20240425	133600	241281370	9150	9150	9150	9150	0
459	20240425	133500	241281370	9150	9150	9150	9150	0
460	20240425	133400	241281370	9150	9150	9150	9150	1
461	20240425	133300	241272220	9120	9120	9120	9120	0
462	20240425	133200	241272220	9120	9120	9120	9120	0
463	20240425	133100	241272220	9120	9120	9120	9120	0
464	20240425	133000	241272220	9120	9120	9120	9120	2
465	20240425	132900	241253980	9150	9150	9150	9150	0
466	20240425	132800	241253980	9150	9150	9150	9150	0
467	20240425	132700	241253980	9150	9150	9150	9150	1
468	20240425	132600	241244830	9110	9110	9110	9110	0
469	20240425	132500	241244830	9110	9110	9110	9110	0
470	20240425	132400	241244830	9110	9110	9110	9110	0
471	20240425	132300	241244830	9110	9110	9110	9110	0
472	20240425	132200	241244830	9110	9110	9110	9110	0
473	20240425	132100	241244830	9110	9110	9110	9110	5
474	20240425	132000	241199280	9110	9110	9110	9110	0
475	20240425	131900	241199280	9110	9110	9110	9110	22
476	20240425	131800	240998860	9110	9110	9110	9110	0
477	20240425	131700	240998860	9110	9110	9110	9110	0
478	20240425	131600	240998860	9110	9110	9110	9110	0
479	20240425	131500	240998860	9110	9110	9110	9110	0
480	20240425	131400	240998860	9110	9110	9110	9110	0
481	20240425	131300	240998860	9110	9110	9110	9110	0
482	20240425	131200	240998860	9110	9110	9110	9110	0
483	20240425	131100	240998860	9110	9110	9110	9110	20
484	20240425	131000	240816660	9110	9110	9110	9110	0
485	20240425	130900	240816660	9110	9140	9140	9110	979
486	20240425	130800	231890360	9140	9140	9140	9140	1
487	20240425	130700	231881220	9150	9150	9150	9150	0
488	20240425	130600	231881220	9150	9150	9150	9150	0
489	20240425	130500	231881220	9150	9150	9150	9150	0
490	20240425	130400	231881220	9150	9150	9150	9150	0
491	20240425	130300	231881220	9150	9120	9150	9120	2
492	20240425	130200	231862950	9120	9120	9120	9120	0
493	20240425	130100	231862950	9120	9130	9130	9120	5
494	20240425	130000	231817340	9140	9140	9140	9140	0
495	20240425	125900	231817340	9140	9150	9150	9140	4
496	20240425	125800	231780760	9160	9160	9160	9160	0
497	20240425	125700	231780760	9160	9160	9160	9160	0
498	20240425	125600	231780760	9160	9160	9160	9160	0
499	20240425	125500	231780760	9160	9160	9160	9160	0
500	20240425	125400	231780760	9160	9160	9160	9160	1
501	20240425	125300	231771600	9120	9120	9120	9120	0
502	20240425	125200	231771600	9120	9120	9120	9120	0
503	20240425	125100	231771600	9120	9120	9120	9120	0
504	20240425	125000	231771600	9120	9120	9120	9120	1139
505	20240425	124900	221383920	9130	9130	9130	9130	500
506	20240425	124800	216818920	9130	9130	9130	9130	110
507	20240425	124700	215814620	9130	9130	9130	9130	0
508	20240425	124600	215814620	9130	9130	9130	9130	188
509	20240425	124500	214098180	9130	9130	9130	9130	0
510	20240425	124400	214098180	9130	9130	9130	9130	0
511	20240425	124300	214098180	9130	9130	9130	9130	0
512	20240425	124200	214098180	9130	9140	9140	9130	1940
513	20240425	124100	196368580	9150	9150	9150	9150	0
514	20240425	124000	196368580	9150	9150	9150	9150	0
515	20240425	123900	196368580	9150	9150	9150	9150	0
516	20240425	123800	196368580	9150	9150	9150	9150	0
517	20240425	123700	196368580	9150	9150	9150	9150	0
518	20240425	123600	196368580	9150	9150	9150	9150	530
519	20240425	123500	191519080	9180	9180	9180	9180	0
520	20240425	123400	191519080	9180	9180	9180	9180	1
521	20240425	123300	191509900	9150	9150	9150	9150	0
522	20240425	123200	191509900	9150	9150	9150	9150	0
523	20240425	123100	191509900	9150	9150	9150	9150	112
524	20240425	123000	190485100	9180	9180	9180	9180	50
525	20240425	122900	190026100	9180	9180	9180	9180	0
526	20240425	122800	190026100	9180	9180	9180	9180	0
527	20240425	122700	190026100	9180	9180	9180	9180	2
528	20240425	122600	190007740	9150	9150	9150	9150	0
529	20240425	122500	190007740	9150	9170	9170	9150	13
530	20240425	122400	189888770	9150	9150	9150	9150	0
531	20240425	122300	189888770	9150	9150	9150	9150	0
532	20240425	122200	189888770	9150	9160	9160	9150	56
533	20240425	122100	189376270	9160	9160	9160	9160	0
534	20240425	122000	189376270	9160	9160	9160	9160	0
535	20240425	121900	189376270	9160	9160	9160	9160	0
536	20240425	121800	189376270	9160	9160	9160	9160	0
537	20240425	121700	189376270	9160	9160	9160	9160	8
538	20240425	121600	189302990	9160	9160	9160	9160	0
539	20240425	121500	189302990	9160	9160	9160	9160	0
540	20240425	121400	189302990	9160	9160	9160	9160	2
541	20240425	121300	189284670	9140	9140	9140	9140	0
542	20240425	121200	189284670	9140	9140	9140	9140	0
543	20240425	121100	189284670	9140	9140	9140	9140	0
544	20240425	121000	189284670	9140	9140	9140	9140	0
545	20240425	120900	189284670	9140	9140	9140	9140	0
546	20240425	120800	189284670	9140	9140	9140	9140	0
547	20240425	120700	189284670	9140	9140	9140	9140	0
548	20240425	120600	189284670	9140	9140	9140	9140	0
549	20240425	120500	189284670	9140	9140	9140	9140	0
550	20240425	120400	189284670	9140	9140	9140	9140	0
551	20240425	120300	189284670	9140	9140	9140	9140	0
552	20240425	120200	189284670	9140	9140	9140	9140	0
553	20240425	120100	189284670	9140	9140	9140	9140	0
554	20240425	120000	189284670	9140	9140	9140	9140	0
555	20240425	115900	189284670	9140	9140	9140	9140	0
556	20240425	115800	189284670	9140	9140	9140	9140	0
557	20240425	115700	189284670	9140	9140	9140	9140	0
558	20240425	115600	189284670	9140	9140	9140	9140	0
559	20240425	115500	189284670	9140	9140	9140	9140	0
560	20240425	115400	189284670	9140	9140	9140	9140	0
561	20240425	115300	189284670	9140	9140	9140	9140	0
562	20240425	115200	189284670	9140	9140	9140	9140	0
563	20240425	115100	189284670	9140	9140	9140	9140	0
564	20240425	115000	189284670	9140	9140	9140	9140	0
565	20240425	114900	189284670	9140	9140	9140	9140	0
566	20240425	114800	189284670	9140	9140	9140	9140	0
567	20240425	114700	189284670	9140	9140	9140	9140	4
568	20240425	114600	189248110	9210	9210	9210	9210	0
569	20240425	114500	189248110	9210	9210	9210	9210	0
570	20240425	114400	189248110	9210	9210	9210	9210	0
571	20240425	114300	189248110	9210	9210	9210	9210	0
572	20240425	114200	189248110	9210	9210	9210	9210	0
573	20240425	114100	189248110	9210	9210	9210	9210	50
574	20240425	114000	188787610	9230	9230	9230	9230	0
575	20240425	113900	188787610	9230	9230	9230	9230	0
576	20240425	113800	188787610	9230	9170	9230	9170	400
577	20240425	113700	185106630	9170	9170	9170	9170	30
578	20240425	113600	184831530	9140	9140	9140	9140	0
579	20240425	113500	184831530	9140	9140	9140	9140	400
580	20240425	113400	181175530	9130	9130	9130	9130	0
581	20240425	113300	181175530	9130	9130	9130	9130	0
582	20240425	113200	181175530	9130	9130	9130	9130	0
583	20240425	113100	181175530	9130	9130	9130	9130	0
584	20240425	113000	181175530	9130	9130	9130	9130	0
585	20240425	112900	181175530	9130	9130	9130	9130	0
586	20240425	112800	181175530	9130	9130	9130	9130	0
587	20240425	112700	181175530	9130	9130	9130	9130	0
588	20240425	112600	181175530	9130	9150	9150	9130	439
589	20240425	112500	177166670	9160	9160	9160	9160	11
590	20240425	112400	177065910	9160	9160	9160	9160	0
591	20240425	112300	177065910	9160	9170	9170	9150	54
592	20240425	112200	176571280	9170	9170	9170	9170	0
593	20240425	112100	176571280	9170	9170	9170	9170	8
594	20240425	112000	176497920	9180	9180	9180	9180	0
595	20240425	111900	176497920	9180	9180	9180	9180	0
596	20240425	111800	176497920	9180	9180	9180	9180	0
597	20240425	111700	176497920	9180	9180	9180	9180	0
598	20240425	111600	176497920	9180	9180	9180	9180	1
599	20240425	111500	176488740	9130	9130	9130	9130	0
600	20240425	111400	176488740	9130	9130	9130	9130	0
601	20240425	111300	176488740	9130	9150	9150	9130	50
602	20240425	111200	176032040	9140	9140	9140	9140	0
603	20240425	111100	176032040	9140	9140	9140	9140	6
604	20240425	111000	175977200	9120	9120	9120	9120	0
605	20240425	110900	175977200	9120	9120	9120	9120	0
606	20240425	110800	175977200	9120	9120	9120	9120	0
607	20240425	110700	175977200	9120	9120	9120	9120	0
608	20240425	110600	175977200	9120	9120	9120	9120	0
609	20240425	110500	175977200	9120	9170	9170	9120	1390
610	20240425	110400	163243380	9170	9170	9170	9170	0
611	20240425	110300	163243380	9170	9170	9170	9170	0
612	20240425	110200	163243380	9170	9170	9170	9170	0
613	20240425	110100	163243380	9170	9170	9170	9170	0
614	20240425	110000	163243380	9170	9170	9170	9170	0
615	20240425	105900	163243380	9170	9170	9170	9170	0
616	20240425	105800	163243380	9170	9170	9170	9170	3
617	20240425	105700	163215870	9170	9170	9170	9170	0
618	20240425	105600	163215870	9170	9170	9170	9170	0
619	20240425	105500	163215870	9170	9130	9170	9130	23
620	20240425	105400	163005000	9130	9130	9130	9130	0
621	20240425	105300	163005000	9130	9130	9130	9130	0
622	20240425	105200	163005000	9130	9130	9130	9130	0
623	20240425	105100	163005000	9130	9130	9130	9130	0
624	20240425	105000	163005000	9130	9130	9130	9130	0
625	20240425	104900	163005000	9130	9130	9130	9130	22
626	20240425	104800	162804140	9130	9130	9130	9130	0
627	20240425	104700	162804140	9130	9170	9170	9130	4
628	20240425	104600	162767570	9150	9150	9150	9150	100
629	20240425	104500	161852570	9180	9180	9180	9180	0
630	20240425	104400	161852570	9180	9180	9180	9180	22
631	20240425	104300	161650610	9180	9180	9180	9180	10
632	20240425	104200	161558810	9130	9130	9130	9130	0
633	20240425	104100	161558810	9130	9130	9130	9130	300
634	20240425	104000	158819810	9170	9170	9170	9170	90
635	20240425	103900	157994510	9170	9170	9170	9170	2
636	20240425	103800	157976170	9170	9170	9170	9170	0
637	20240425	103700	157976170	9170	9170	9170	9170	1
638	20240425	103600	157967000	9120	9120	9120	9120	0
639	20240425	103500	157967000	9120	9120	9120	9120	0
640	20240425	103400	157967000	9120	9130	9130	9120	220
641	20240425	103300	155959600	9120	9120	9120	9120	0
642	20240425	103200	155959600	9120	9120	9120	9110	46
643	20240425	103100	155540300	9110	9140	9140	9110	1401
644	20240425	103000	142758640	9170	9170	9170	9170	0
645	20240425	102900	142758640	9170	9170	9170	9170	0
646	20240425	102800	142758640	9170	9150	9170	9150	56
647	20240425	102700	142246220	9150	9160	9160	9150	2112
648	20240425	102600	122912250	9160	9160	9160	9160	1
649	20240425	102500	122903090	9170	9170	9170	9170	0
650	20240425	102400	122903090	9170	9170	9170	9170	10
651	20240425	102300	122811390	9170	9170	9170	9170	1
652	20240425	102200	122802220	9160	9170	9170	9160	205
653	20240425	102100	120924370	9160	9170	9170	9160	53
654	20240425	102000	120438860	9160	9160	9160	9160	1
655	20240425	101900	120429700	9170	9160	9170	9160	201
656	20240425	101800	118588530	9170	9170	9170	9170	1225
657	20240425	101700	107355280	9170	9170	9170	9170	511
658	20240425	101600	102669410	9170	9180	9180	9170	186
659	20240425	101500	100962720	9180	9180	9180	9180	30
660	20240425	101400	100687320	9180	9190	9190	9180	22
661	20240425	101300	100485190	9200	9200	9200	9200	0
662	20240425	101200	100485190	9200	9200	9200	9200	70
663	20240425	101100	99841190	9200	9200	9200	9200	33
664	20240425	101000	99537590	9200	9210	9210	9200	55
665	20240425	100900	99031130	9230	9220	9230	9220	2
666	20240425	100800	99012680	9230	9230	9230	9230	2
667	20240425	100700	98994220	9210	9240	9240	9210	2
668	20240425	100600	98975770	9230	9230	9230	9230	0
669	20240425	100500	98975770	9230	9230	9230	9230	0
670	20240425	100400	98975770	9230	9230	9230	9230	216
671	20240425	100300	96982090	9230	9230	9230	9220	133
672	20240425	100200	95754510	9240	9240	9240	9240	0
673	20240425	100100	95754510	9240	9240	9240	9240	1
674	20240425	100000	95745270	9250	9250	9250	9250	0
675	20240425	095900	95745270	9250	9250	9250	9250	6
676	20240425	095800	95689770	9250	9250	9260	9250	5
677	20240425	095700	95643510	9260	9260	9260	9260	2
678	20240425	095600	95624990	9240	9240	9240	9240	0
679	20240425	095500	95624990	9240	9240	9240	9240	51
680	20240425	095400	95153750	9260	9260	9260	9260	1
681	20240425	095300	95144490	9260	9260	9260	9260	1
682	20240425	095200	95135230	9270	9270	9270	9270	1
683	20240425	095100	95125960	9270	9270	9270	9270	0
684	20240425	095000	95125960	9270	9270	9270	9270	2
685	20240425	094900	95107420	9270	9270	9270	9270	230
686	20240425	094800	92975320	9260	9220	9260	9190	1563
687	20240425	094700	78527440	9200	9210	9210	9200	389
688	20240425	094600	74946790	9220	9220	9220	9220	1
689	20240425	094500	74937570	9220	9220	9220	9220	61
690	20240425	094400	74375150	9220	9220	9220	9220	66
691	20240425	094300	73766630	9210	9220	9230	9210	550
692	20240425	094200	68695870	9240	9250	9250	9240	2
693	20240425	094100	68677380	9240	9240	9240	9240	12
694	20240425	094000	68566500	9240	9240	9240	9240	3
695	20240425	093900	68538780	9240	9220	9240	9220	112
696	20240425	093800	67506120	9210	9210	9210	9210	0
697	20240425	093700	67506120	9210	9210	9210	9210	0
698	20240425	093600	67506120	9210	9230	9260	9210	181
699	20240425	093500	65835240	9210	9220	9220	9210	119
700	20240425	093400	64738150	9200	9210	9210	9200	1050
701	20240425	093300	55068150	9210	9210	9210	9210	2
702	20240425	093200	55049730	9210	9200	9220	9200	830
703	20240425	093100	47399340	9160	9160	9160	9160	200
704	20240425	093000	45567340	9160	9160	9160	9160	1
705	20240425	092900	45558180	9170	9200	9200	9170	420
706	20240425	092800	41694780	9160	9160	9160	9160	0
707	20240425	092700	41694780	9160	9160	9160	9160	0
708	20240425	092600	41694780	9160	9200	9200	9160	3
709	20240425	092500	41667220	9200	9200	9200	9200	20
710	20240425	092400	41483220	9200	9200	9200	9200	1
711	20240425	092300	41474020	9150	9150	9150	9140	677
712	20240425	092200	35279820	9150	9150	9150	9150	0
713	20240425	092100	35279820	9150	9150	9150	9150	0
714	20240425	092000	35279820	9150	9150	9150	9150	0
715	20240425	091900	35279820	9150	9150	9150	9150	0
716	20240425	091800	35279820	9150	9150	9150	9150	0
717	20240425	091700	35279820	9150	9200	9200	9150	120
718	20240425	091600	34180820	9200	9210	9210	9200	3
719	20240425	091500	34153210	9210	9210	9210	9210	4
720	20240425	091400	34116370	9210	9210	9210	9210	1
721	20240425	091300	34107160	9200	9200	9200	9200	33
722	20240425	091200	33803560	9150	9140	9150	9140	18
723	20240425	091100	33638950	9140	9140	9140	9140	9
724	20240425	091000	33556690	9150	9120	9150	9120	340
725	20240425	090900	30445960	9110	9120	9120	9110	264
726	20240425	090800	28038920	9120	9120	9120	9120	9
727	20240425	090700	27956840	9110	9120	9120	9110	106
728	20240425	090600	26990870	9110	9120	9150	9110	100
729	20240425	090500	26077830	9150	9150	9150	9140	754
730	20240425	090400	19179850	9150	9150	9150	9150	35
731	20240425	090300	18859600	9160	9150	9160	9150	17
732	20240425	090200	18703970	9150	9150	9150	9150	0
733	20240425	090100	18703970	9150	9180	9180	9150	609
734	20240425	090000	13113620	9180	9210	9210	9180	1426