KissMeData/238200/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	205000	131307990	5260	5260	5260	5260	1162
3	20240425	204900	131307990	5260	5260	5260	5260	0
4	20240425	204800	131307990	5260	5260	5260	5260	0
5	20240425	204700	131307990	5260	5260	5260	5260	0
6	20240425	204600	131307990	5260	5260	5260	5260	0
7	20240425	204500	131307990	5260	5260	5260	5260	0
8	20240425	204400	131307990	5260	5260	5260	5260	0
9	20240425	204300	131307990	5260	5260	5260	5260	0
10	20240425	204200	131307990	5260	5260	5260	5260	0
11	20240425	204100	131307990	5260	5260	5260	5260	0
12	20240425	204000	131307990	5260	5260	5260	5260	0
13	20240425	203900	131307990	5260	5260	5260	5260	0
14	20240425	203800	131307990	5260	5260	5260	5260	0
15	20240425	203700	131307990	5260	5260	5260	5260	0
16	20240425	203600	131307990	5260	5260	5260	5260	0
17	20240425	203500	131307990	5260	5260	5260	5260	0
18	20240425	203400	131307990	5260	5260	5260	5260	0
19	20240425	203300	131307990	5260	5260	5260	5260	0
20	20240425	203200	131307990	5260	5260	5260	5260	0
21	20240425	203100	131307990	5260	5260	5260	5260	0
22	20240425	203000	131307990	5260	5260	5260	5260	0
23	20240425	202900	131307990	5260	5260	5260	5260	0
24	20240425	202800	131307990	5260	5260	5260	5260	0
25	20240425	202700	131307990	5260	5260	5260	5260	0
26	20240425	202600	131307990	5260	5260	5260	5260	0
27	20240425	202500	131307990	5260	5260	5260	5260	0
28	20240425	202400	131307990	5260	5260	5260	5260	0
29	20240425	202300	131307990	5260	5260	5260	5260	0
30	20240425	202200	131307990	5260	5260	5260	5260	0
31	20240425	202100	131307990	5260	5260	5260	5260	0
32	20240425	202000	131307990	5260	5260	5260	5260	1162
33	20240425	201900	131307990	5260	5260	5260	5260	0
34	20240425	201800	131307990	5260	5260	5260	5260	0
35	20240425	201700	131307990	5260	5260	5260	5260	0
36	20240425	201600	131307990	5260	5260	5260	5260	0
37	20240425	201500	131307990	5260	5260	5260	5260	0
38	20240425	201400	131307990	5260	5260	5260	5260	0
39	20240425	201300	131307990	5260	5260	5260	5260	0
40	20240425	201200	131307990	5260	5260	5260	5260	0
41	20240425	201100	131307990	5260	5260	5260	5260	0
42	20240425	201000	131307990	5260	5260	5260	5260	0
43	20240425	200900	131307990	5260	5260	5260	5260	0
44	20240425	200800	131307990	5260	5260	5260	5260	0
45	20240425	200700	131307990	5260	5260	5260	5260	0
46	20240425	200600	131307990	5260	5260	5260	5260	0
47	20240425	200500	131307990	5260	5260	5260	5260	0
48	20240425	200400	131307990	5260	5260	5260	5260	0
49	20240425	200300	131307990	5260	5260	5260	5260	0
50	20240425	200200	131307990	5260	5260	5260	5260	0
51	20240425	200100	131307990	5260	5260	5260	5260	0
52	20240425	200000	131307990	5260	5260	5260	5260	0
53	20240425	195900	131307990	5260	5260	5260	5260	0
54	20240425	195800	131307990	5260	5260	5260	5260	0
55	20240425	195700	131307990	5260	5260	5260	5260	0
56	20240425	195600	131307990	5260	5260	5260	5260	0
57	20240425	195500	131307990	5260	5260	5260	5260	0
58	20240425	195400	131307990	5260	5260	5260	5260	0
59	20240425	195300	131307990	5260	5260	5260	5260	0
60	20240425	195200	131307990	5260	5260	5260	5260	0
61	20240425	195100	131307990	5260	5260	5260	5260	0
62	20240425	195000	131307990	5260	5260	5260	5260	1162
63	20240425	194900	131307990	5260	5260	5260	5260	0
64	20240425	194800	131307990	5260	5260	5260	5260	0
65	20240425	194700	131307990	5260	5260	5260	5260	0
66	20240425	194600	131307990	5260	5260	5260	5260	0
67	20240425	194500	131307990	5260	5260	5260	5260	0
68	20240425	194400	131307990	5260	5260	5260	5260	0
69	20240425	194300	131307990	5260	5260	5260	5260	0
70	20240425	194200	131307990	5260	5260	5260	5260	0
71	20240425	194100	131307990	5260	5260	5260	5260	0
72	20240425	194000	131307990	5260	5260	5260	5260	0
73	20240425	193900	131307990	5260	5260	5260	5260	0
74	20240425	193800	131307990	5260	5260	5260	5260	0
75	20240425	193700	131307990	5260	5260	5260	5260	0
76	20240425	193600	131307990	5260	5260	5260	5260	0
77	20240425	193500	131307990	5260	5260	5260	5260	0
78	20240425	193400	131307990	5260	5260	5260	5260	0
79	20240425	193300	131307990	5260	5260	5260	5260	0
80	20240425	193200	131307990	5260	5260	5260	5260	0
81	20240425	193100	131307990	5260	5260	5260	5260	0
82	20240425	193000	131307990	5260	5260	5260	5260	0
83	20240425	192900	131307990	5260	5260	5260	5260	0
84	20240425	192800	131307990	5260	5260	5260	5260	0
85	20240425	192700	131307990	5260	5260	5260	5260	0
86	20240425	192600	131307990	5260	5260	5260	5260	0
87	20240425	192500	131307990	5260	5260	5260	5260	0
88	20240425	192400	131307990	5260	5260	5260	5260	0
89	20240425	192300	131307990	5260	5260	5260	5260	0
90	20240425	192200	131307990	5260	5260	5260	5260	0
91	20240425	192100	131307990	5260	5260	5260	5260	0
92	20240425	192000	131307990	5260	5260	5260	5260	1162
93	20240425	191900	131307990	5260	5260	5260	5260	0
94	20240425	191800	131307990	5260	5260	5260	5260	0
95	20240425	191700	131307990	5260	5260	5260	5260	0
96	20240425	191600	131307990	5260	5260	5260	5260	0
97	20240425	191500	131307990	5260	5260	5260	5260	0
98	20240425	191400	131307990	5260	5260	5260	5260	0
99	20240425	191300	131307990	5260	5260	5260	5260	0
100	20240425	191200	131307990	5260	5260	5260	5260	0
101	20240425	191100	131307990	5260	5260	5260	5260	0
102	20240425	191000	131307990	5260	5260	5260	5260	0
103	20240425	190900	131307990	5260	5260	5260	5260	0
104	20240425	190800	131307990	5260	5260	5260	5260	0
105	20240425	190700	131307990	5260	5260	5260	5260	0
106	20240425	190600	131307990	5260	5260	5260	5260	0
107	20240425	190500	131307990	5260	5260	5260	5260	0
108	20240425	190400	131307990	5260	5260	5260	5260	0
109	20240425	190300	131307990	5260	5260	5260	5260	0
110	20240425	190200	131307990	5260	5260	5260	5260	0
111	20240425	190100	131307990	5260	5260	5260	5260	0
112	20240425	190000	131307990	5260	5260	5260	5260	0
113	20240425	185900	131307990	5260	5260	5260	5260	0
114	20240425	185800	131307990	5260	5260	5260	5260	0
115	20240425	185700	131307990	5260	5260	5260	5260	0
116	20240425	185600	131307990	5260	5260	5260	5260	0
117	20240425	185500	131307990	5260	5260	5260	5260	0
118	20240425	185400	131307990	5260	5260	5260	5260	0
119	20240425	185300	131307990	5260	5260	5260	5260	0
120	20240425	185200	131307990	5260	5260	5260	5260	0
121	20240425	185100	131307990	5260	5260	5260	5260	0
122	20240425	185000	131307990	5260	5260	5260	5260	1162
123	20240425	184900	131307990	5260	5260	5260	5260	0
124	20240425	184800	131307990	5260	5260	5260	5260	0
125	20240425	184700	131307990	5260	5260	5260	5260	0
126	20240425	184600	131307990	5260	5260	5260	5260	0
127	20240425	184500	131307990	5260	5260	5260	5260	0
128	20240425	184400	131307990	5260	5260	5260	5260	0
129	20240425	184300	131307990	5260	5260	5260	5260	0
130	20240425	184200	131307990	5260	5260	5260	5260	0
131	20240425	184100	131307990	5260	5260	5260	5260	0
132	20240425	184000	131307990	5260	5260	5260	5260	0
133	20240425	183900	131307990	5260	5260	5260	5260	0
134	20240425	183800	131307990	5260	5260	5260	5260	0
135	20240425	183700	131307990	5260	5260	5260	5260	0
136	20240425	183600	131307990	5260	5260	5260	5260	0
137	20240425	183500	131307990	5260	5260	5260	5260	0
138	20240425	183400	131307990	5260	5260	5260	5260	0
139	20240425	183300	131307990	5260	5260	5260	5260	0
140	20240425	183200	131307990	5260	5260	5260	5260	0
141	20240425	183100	131307990	5260	5260	5260	5260	0
142	20240425	183000	131307990	5260	5260	5260	5260	0
143	20240425	182900	131307990	5260	5260	5260	5260	0
144	20240425	182800	131307990	5260	5260	5260	5260	0
145	20240425	182700	131307990	5260	5260	5260	5260	0
146	20240425	182600	131307990	5260	5260	5260	5260	0
147	20240425	182500	131307990	5260	5260	5260	5260	0
148	20240425	182400	131307990	5260	5260	5260	5260	0
149	20240425	182300	131307990	5260	5260	5260	5260	0
150	20240425	182200	131307990	5260	5260	5260	5260	0
151	20240425	182100	131307990	5260	5260	5260	5260	0
152	20240425	182000	131307990	5260	5260	5260	5260	1162
153	20240425	181900	131307990	5260	5260	5260	5260	0
154	20240425	181800	131307990	5260	5260	5260	5260	0
155	20240425	181700	131307990	5260	5260	5260	5260	0
156	20240425	181600	131307990	5260	5260	5260	5260	0
157	20240425	181500	131307990	5260	5260	5260	5260	0
158	20240425	181400	131307990	5260	5260	5260	5260	0
159	20240425	181300	131307990	5260	5260	5260	5260	0
160	20240425	181200	131307990	5260	5260	5260	5260	0
161	20240425	181100	131307990	5260	5260	5260	5260	0
162	20240425	181000	131307990	5260	5260	5260	5260	0
163	20240425	180900	131307990	5260	5260	5260	5260	0
164	20240425	180800	131307990	5260	5260	5260	5260	0
165	20240425	180700	131307990	5260	5260	5260	5260	0
166	20240425	180600	131307990	5260	5260	5260	5260	0
167	20240425	180500	131307990	5260	5260	5260	5260	0
168	20240425	180400	131307990	5260	5260	5260	5260	0
169	20240425	180300	131307990	5260	5260	5260	5260	0
170	20240425	180200	131307990	5260	5260	5260	5260	0
171	20240425	180100	131307990	5260	5260	5260	5260	0
172	20240425	180000	131307990	5260	5260	5260	5260	0
173	20240425	175900	131307990	5260	5260	5260	5260	0
174	20240425	175800	131307990	5260	5260	5260	5260	0
175	20240425	175700	131307990	5260	5260	5260	5260	0
176	20240425	175600	131307990	5260	5260	5260	5260	0
177	20240425	175500	131307990	5260	5260	5260	5260	0
178	20240425	175400	131307990	5260	5260	5260	5260	0
179	20240425	175300	131307990	5260	5260	5260	5260	0
180	20240425	175200	131307990	5260	5260	5260	5260	0
181	20240425	175100	131307990	5260	5260	5260	5260	0
182	20240425	175000	131307990	5260	5260	5260	5260	1162
183	20240425	174900	131307990	5260	5260	5260	5260	0
184	20240425	174800	131307990	5260	5260	5260	5260	0
185	20240425	174700	131307990	5260	5260	5260	5260	0
186	20240425	174600	131307990	5260	5260	5260	5260	0
187	20240425	174500	131307990	5260	5260	5260	5260	0
188	20240425	174400	131307990	5260	5260	5260	5260	0
189	20240425	174300	131307990	5260	5260	5260	5260	0
190	20240425	174200	131307990	5260	5260	5260	5260	0
191	20240425	174100	131307990	5260	5260	5260	5260	0
192	20240425	174000	131307990	5260	5260	5260	5260	0
193	20240425	173900	131307990	5260	5260	5260	5260	0
194	20240425	173800	131307990	5260	5260	5260	5260	0
195	20240425	173700	131307990	5260	5260	5260	5260	0
196	20240425	173600	131307990	5260	5260	5260	5260	0
197	20240425	173500	131307990	5260	5260	5260	5260	0
198	20240425	173400	131307990	5260	5260	5260	5260	0
199	20240425	173300	131307990	5260	5260	5260	5260	0
200	20240425	173200	131307990	5260	5260	5260	5260	0
201	20240425	173100	131307990	5260	5260	5260	5260	0
202	20240425	173000	131307990	5260	5260	5260	5260	0
203	20240425	172900	131307990	5260	5260	5260	5260	0
204	20240425	172800	131307990	5260	5260	5260	5260	0
205	20240425	172700	131307990	5260	5260	5260	5260	0
206	20240425	172600	131307990	5260	5260	5260	5260	0
207	20240425	172500	131307990	5260	5260	5260	5260	0
208	20240425	172400	131307990	5260	5260	5260	5260	0
209	20240425	172300	131307990	5260	5260	5260	5260	0
210	20240425	172200	131307990	5260	5260	5260	5260	0
211	20240425	172100	131307990	5260	5260	5260	5260	0
212	20240425	172000	131307990	5260	5260	5260	5260	1162
213	20240425	171900	131307990	5260	5260	5260	5260	0
214	20240425	171800	131307990	5260	5260	5260	5260	0
215	20240425	171700	131307990	5260	5260	5260	5260	0
216	20240425	171600	131307990	5260	5260	5260	5260	0
217	20240425	171500	131307990	5260	5260	5260	5260	0
218	20240425	171400	131307990	5260	5260	5260	5260	0
219	20240425	171300	131307990	5260	5260	5260	5260	0
220	20240425	171200	131307990	5260	5260	5260	5260	0
221	20240425	171100	131307990	5260	5260	5260	5260	0
222	20240425	171000	131307990	5260	5260	5260	5260	0
223	20240425	170900	131307990	5260	5260	5260	5260	0
224	20240425	170800	131307990	5260	5260	5260	5260	0
225	20240425	170700	131307990	5260	5260	5260	5260	0
226	20240425	170600	131307990	5260	5260	5260	5260	0
227	20240425	170500	131307990	5260	5260	5260	5260	0
228	20240425	170400	131307990	5260	5260	5260	5260	0
229	20240425	170300	131307990	5260	5260	5260	5260	0
230	20240425	170200	131307990	5260	5260	5260	5260	0
231	20240425	170100	131307990	5260	5260	5260	5260	0
232	20240425	170000	131307990	5260	5260	5260	5260	0
233	20240425	165900	131307990	5260	5260	5260	5260	0
234	20240425	165800	131307990	5260	5260	5260	5260	0
235	20240425	165700	131307990	5260	5260	5260	5260	0
236	20240425	165600	131307990	5260	5260	5260	5260	0
237	20240425	165500	131307990	5260	5260	5260	5260	0
238	20240425	165400	131307990	5260	5260	5260	5260	0
239	20240425	165300	131307990	5260	5260	5260	5260	0
240	20240425	165200	131307990	5260	5260	5260	5260	0
241	20240425	165100	131307990	5260	5260	5260	5260	0
242	20240425	165000	131307990	5260	5260	5260	5260	1162
243	20240425	164900	131307990	5260	5260	5260	5260	0
244	20240425	164800	131307990	5260	5260	5260	5260	0
245	20240425	164700	131307990	5260	5260	5260	5260	0
246	20240425	164600	131307990	5260	5260	5260	5260	0
247	20240425	164500	131307990	5260	5260	5260	5260	0
248	20240425	164400	131307990	5260	5260	5260	5260	0
249	20240425	164300	131307990	5260	5260	5260	5260	0
250	20240425	164200	131307990	5260	5260	5260	5260	0
251	20240425	164100	131307990	5260	5260	5260	5260	0
252	20240425	164000	131307990	5260	5260	5260	5260	0
253	20240425	163900	131307990	5260	5260	5260	5260	0
254	20240425	163800	131307990	5260	5260	5260	5260	0
255	20240425	163700	131307990	5260	5260	5260	5260	0
256	20240425	163600	131307990	5260	5260	5260	5260	0
257	20240425	163500	131307990	5260	5260	5260	5260	0
258	20240425	163400	131307990	5260	5260	5260	5260	0
259	20240425	163300	131307990	5260	5260	5260	5260	0
260	20240425	163200	131307990	5260	5260	5260	5260	0
261	20240425	163100	131307990	5260	5260	5260	5260	0
262	20240425	163000	131307990	5260	5260	5260	5260	0
263	20240425	162900	131307990	5260	5260	5260	5260	0
264	20240425	162800	131307990	5260	5260	5260	5260	0
265	20240425	162700	131307990	5260	5260	5260	5260	0
266	20240425	162600	131307990	5260	5260	5260	5260	0
267	20240425	162500	131307990	5260	5260	5260	5260	0
268	20240425	162400	131307990	5260	5260	5260	5260	0
269	20240425	162300	131307990	5260	5260	5260	5260	0
270	20240425	162200	131307990	5260	5260	5260	5260	0
271	20240425	162100	131307990	5260	5260	5260	5260	0
272	20240425	162000	131307990	5260	5260	5260	5260	1162
273	20240425	161900	131307990	5260	5260	5260	5260	0
274	20240425	161800	131307990	5260	5260	5260	5260	0
275	20240425	161700	131307990	5260	5260	5260	5260	0
276	20240425	161600	131307990	5260	5260	5260	5260	0
277	20240425	161500	131307990	5260	5260	5260	5260	0
278	20240425	161400	131307990	5260	5260	5260	5260	0
279	20240425	161300	131307990	5260	5260	5260	5260	0
280	20240425	161200	131307990	5260	5260	5260	5260	0
281	20240425	161100	131307990	5260	5260	5260	5260	0
282	20240425	161000	131307990	5260	5260	5260	5260	0
283	20240425	160900	131307990	5260	5260	5260	5260	0
284	20240425	160800	131307990	5260	5260	5260	5260	0
285	20240425	160700	131307990	5260	5260	5260	5260	0
286	20240425	160600	131307990	5260	5260	5260	5260	0
287	20240425	160500	131307990	5260	5260	5260	5260	0
288	20240425	160400	131307990	5260	5260	5260	5260	0
289	20240425	160300	131307990	5260	5260	5260	5260	0
290	20240425	160200	131307990	5260	5260	5260	5260	0
291	20240425	160100	131307990	5260	5260	5260	5260	0
292	20240425	160000	131307990	5260	5260	5260	5260	0
293	20240425	155900	131307990	5260	5260	5260	5260	0
294	20240425	155800	131307990	5260	5260	5260	5260	0
295	20240425	155700	131307990	5260	5260	5260	5260	0
296	20240425	155600	131307990	5260	5260	5260	5260	0
297	20240425	155500	131307990	5260	5260	5260	5260	0
298	20240425	155400	131307990	5260	5260	5260	5260	0
299	20240425	155300	131307990	5260	5260	5260	5260	0
300	20240425	155200	131307990	5260	5260	5260	5260	0
301	20240425	155100	131307990	5260	5260	5260	5260	0
302	20240425	155000	131307990	5260	5260	5260	5260	1162
303	20240425	154900	131307990	5260	5260	5260	5260	0
304	20240425	154800	131307990	5260	5260	5260	5260	0
305	20240425	154700	131307990	5260	5260	5260	5260	0
306	20240425	154600	131307990	5260	5260	5260	5260	0
307	20240425	154500	131307990	5260	5260	5260	5260	0
308	20240425	154400	131307990	5260	5260	5260	5260	0
309	20240425	154300	131307990	5260	5260	5260	5260	0
310	20240425	154200	131307990	5260	5260	5260	5260	0
311	20240425	154100	131307990	5260	5260	5260	5260	0
312	20240425	154000	131307990	5260	5260	5260	5260	0
313	20240425	153900	131307990	5260	5260	5260	5260	0
314	20240425	153800	131307990	5260	5260	5260	5260	0
315	20240425	153700	131307990	5260	5260	5260	5260	0
316	20240425	153600	131307990	5260	5260	5260	5260	0
317	20240425	153500	131307990	5260	5260	5260	5260	0
318	20240425	153400	131307990	5260	5260	5260	5260	0
319	20240425	153300	131307990	5260	5260	5260	5260	0
320	20240425	153200	131307990	5260	5260	5260	5260	0
321	20240425	153100	131307990	5260	5260	5260	5260	0
322	20240425	153000	131307990	5260	5260	5260	5260	1162
323	20240425	152900	125195870	5260	5260	5260	5260	0
324	20240425	152800	125195870	5260	5260	5260	5260	0
325	20240425	152700	125195870	5260	5260	5260	5260	0
326	20240425	152600	125195870	5260	5260	5260	5260	0
327	20240425	152500	125195870	5260	5260	5260	5260	0
328	20240425	152400	125195870	5260	5260	5260	5260	0
329	20240425	152300	125195870	5260	5260	5260	5260	0
330	20240425	152200	125195870	5260	5260	5260	5260	0
331	20240425	152100	125195870	5260	5260	5260	5260	0
332	20240425	152000	125195870	5260	5260	5260	5260	0
333	20240425	151900	125195870	5260	5260	5260	5260	50
334	20240425	151800	124932870	5260	5260	5260	5260	0
335	20240425	151700	124932870	5260	5260	5260	5260	46
336	20240425	151600	124690910	5260	5260	5260	5260	5
337	20240425	151500	124664610	5260	5260	5260	5260	0
338	20240425	151400	124664610	5260	5260	5260	5260	0
339	20240425	151300	124664610	5260	5260	5260	5260	0
340	20240425	151200	124664610	5260	5260	5260	5260	0
341	20240425	151100	124664610	5260	5270	5270	5260	6
342	20240425	151000	124633000	5270	5270	5270	5270	16
343	20240425	150900	124548680	5260	5260	5260	5260	0
344	20240425	150800	124548680	5260	5260	5260	5260	0
345	20240425	150700	124548680	5260	5260	5260	5260	0
346	20240425	150600	124548680	5260	5260	5260	5260	0
347	20240425	150500	124548680	5260	5260	5260	5260	0
348	20240425	150400	124548680	5260	5260	5260	5260	0
349	20240425	150300	124548680	5260	5260	5260	5260	68
350	20240425	150200	124191000	5260	5260	5260	5260	0
351	20240425	150100	124191000	5260	5260	5260	5260	0
352	20240425	150000	124191000	5260	5260	5260	5260	8
353	20240425	145900	124148920	5260	5260	5260	5260	0
354	20240425	145800	124148920	5260	5260	5260	5260	0
355	20240425	145700	124148920	5260	5260	5260	5260	7
356	20240425	145600	124112100	5260	5260	5260	5260	252
357	20240425	145500	122786580	5260	5260	5260	5260	7
358	20240425	145400	122749760	5260	5260	5260	5260	0
359	20240425	145300	122749760	5260	5260	5260	5260	1
360	20240425	145200	122744500	5260	5260	5260	5260	7
361	20240425	145100	122707680	5260	5260	5260	5260	0
362	20240425	145000	122707680	5260	5260	5260	5260	8
363	20240425	144900	122665600	5260	5260	5260	5260	0
364	20240425	144800	122665600	5260	5260	5260	5260	0
365	20240425	144700	122665600	5260	5260	5260	5260	7
366	20240425	144600	122628780	5260	5260	5260	5260	19
367	20240425	144500	122528840	5260	5260	5260	5260	8
368	20240425	144400	122486760	5260	5260	5260	5260	0
369	20240425	144300	122486760	5260	5260	5260	5260	0
370	20240425	144200	122486760	5260	5260	5260	5260	7
371	20240425	144100	122449940	5260	5260	5260	5260	0
372	20240425	144000	122449940	5260	5260	5260	5260	7
373	20240425	143900	122413120	5260	5260	5260	5260	0
374	20240425	143800	122413120	5260	5260	5260	5260	8
375	20240425	143700	122371040	5260	5260	5260	5260	0
376	20240425	143600	122371040	5260	5260	5260	5260	0
377	20240425	143500	122371040	5260	5260	5260	5260	7
378	20240425	143400	122334220	5260	5260	5260	5260	0
379	20240425	143300	122334220	5260	5260	5260	5260	8
380	20240425	143200	122292140	5250	5250	5250	5250	0
381	20240425	143100	122292140	5250	5250	5250	5250	0
382	20240425	143000	122292140	5250	5250	5250	5250	7
383	20240425	142900	122255390	5250	5250	5250	5250	0
384	20240425	142800	122255390	5250	5250	5250	5250	9
385	20240425	142700	122208140	5280	5280	5280	5280	0
386	20240425	142600	122208140	5280	5250	5280	5250	62
387	20240425	142500	121880810	5280	5250	5280	5250	9
388	20240425	142400	121833530	5250	5250	5250	5250	0
389	20240425	142300	121833530	5250	5250	5250	5250	7
390	20240425	142200	121796780	5250	5250	5250	5250	0
391	20240425	142100	121796780	5250	5250	5250	5250	0
392	20240425	142000	121796780	5250	5250	5250	5250	8
393	20240425	141900	121754780	5250	5250	5250	5250	11
394	20240425	141800	121697030	5250	5250	5250	5250	7
395	20240425	141700	121660280	5280	5280	5280	5280	1
396	20240425	141600	121655000	5250	5250	5250	5250	7
397	20240425	141500	121618250	5250	5250	5250	5250	0
398	20240425	141400	121618250	5250	5250	5250	5250	0
399	20240425	141300	121618250	5250	5250	5250	5250	8
400	20240425	141200	121576250	5260	5260	5260	5260	0
401	20240425	141100	121576250	5260	5250	5260	5250	107
402	20240425	141000	121013500	5250	5250	5250	5250	0
403	20240425	140900	121013500	5250	5250	5250	5250	0
404	20240425	140800	121013500	5250	5250	5250	5250	8
405	20240425	140700	120971500	5250	5250	5250	5250	0
406	20240425	140600	120971500	5250	5250	5250	5250	7
407	20240425	140500	120934750	5250	5250	5250	5250	10
408	20240425	140400	120882250	5250	5250	5250	5250	0
409	20240425	140300	120882250	5250	5250	5250	5250	507
410	20240425	140200	118220500	5250	5250	5250	5250	0
411	20240425	140100	118220500	5250	5250	5250	5250	208
412	20240425	140000	117128500	5280	5280	5280	5280	1
413	20240425	135900	117123220	5250	5250	5250	5250	7
414	20240425	135800	117086470	5250	5250	5250	5250	0
415	20240425	135700	117086470	5250	5250	5250	5250	0
416	20240425	135600	117086470	5250	5250	5250	5250	8
417	20240425	135500	117044470	5280	5280	5280	5280	0
418	20240425	135400	117044470	5280	5250	5280	5250	8
419	20240425	135300	117002440	5270	5270	5270	5270	2000
420	20240425	135200	106462440	5250	5250	5250	5250	0
421	20240425	135100	106462440	5250	5250	5250	5250	7
422	20240425	135000	106425690	5250	5250	5250	5250	0
423	20240425	134900	106425690	5250	5250	5250	5250	8
424	20240425	134800	106383690	5270	5270	5270	5270	1
425	20240425	134700	106378420	5250	5250	5250	5250	0
426	20240425	134600	106378420	5250	5250	5250	5250	7
427	20240425	134500	106341670	5250	5250	5250	5250	0
428	20240425	134400	106341670	5250	5250	5250	5250	8
429	20240425	134300	106299670	5270	5270	5270	5270	20
430	20240425	134200	106194270	5270	5270	5270	5270	1
431	20240425	134100	106189000	5250	5250	5250	5250	7
432	20240425	134000	106152250	5250	5250	5250	5250	0
433	20240425	133900	106152250	5250	5250	5250	5250	7
434	20240425	133800	106115500	5250	5250	5250	5250	0
435	20240425	133700	106115500	5250	5250	5250	5250	8
436	20240425	133600	106073500	5270	5270	5270	5270	1
437	20240425	133500	106068230	5250	5250	5250	5250	0
438	20240425	133400	106068230	5250	5250	5250	5250	7
439	20240425	133300	106031480	5250	5250	5250	5250	0
440	20240425	133200	106031480	5250	5250	5250	5250	8
441	20240425	133100	105989480	5250	5250	5250	5250	0
442	20240425	133000	105989480	5250	5270	5270	5250	396
443	20240425	132900	103910460	5250	5250	5250	5250	7
444	20240425	132800	103873710	5250	5250	5250	5250	0
445	20240425	132700	103873710	5250	5250	5250	5250	7
446	20240425	132600	103836960	5270	5270	5270	5270	0
447	20240425	132500	103836960	5270	5270	5270	5270	6
448	20240425	132400	103805340	5250	5270	5270	5250	9
449	20240425	132300	103758070	5250	5250	5250	5250	0
450	20240425	132200	103758070	5250	5250	5250	5250	7
451	20240425	132100	103721320	5250	5250	5250	5250	0
452	20240425	132000	103721320	5250	5250	5250	5250	0
453	20240425	131900	103721320	5250	5250	5250	5250	8
454	20240425	131800	103679320	5270	5270	5270	5270	1
455	20240425	131700	103674050	5250	5250	5250	5250	7
456	20240425	131600	103637300	5250	5250	5250	5250	0
457	20240425	131500	103637300	5250	5250	5250	5250	7
458	20240425	131400	103600550	5250	5250	5250	5250	1
459	20240425	131300	103595300	5250	5250	5250	5250	2
460	20240425	131200	103584800	5250	5260	5260	5250	9
461	20240425	131100	103537540	5250	5250	5250	5250	1
462	20240425	131000	103532290	5250	5250	5250	5250	7
463	20240425	130900	103495540	5260	5260	5260	5260	383
464	20240425	130800	101480960	5250	5250	5250	5250	0
465	20240425	130700	101480960	5250	5250	5250	5250	8
466	20240425	130600	101438960	5270	5270	5270	5270	1
467	20240425	130500	101433690	5250	5250	5250	5250	7
468	20240425	130400	101396940	5250	5250	5250	5250	0
469	20240425	130300	101396940	5250	5250	5250	5250	0
470	20240425	130200	101396940	5250	5250	5250	5250	7
471	20240425	130100	101360190	5270	5270	5270	5270	0
472	20240425	130000	101360190	5270	5250	5270	5250	9
473	20240425	125900	101312920	5260	5260	5260	5260	611
474	20240425	125800	98099060	5250	5250	5250	5250	7
475	20240425	125700	98062310	5250	5250	5250	5250	0
476	20240425	125600	98062310	5250	5250	5250	5250	7
477	20240425	125500	98025560	5250	5250	5250	5250	1
478	20240425	125400	98020310	5260	5260	5260	5260	1
479	20240425	125300	98015050	5260	5250	5260	5250	9
480	20240425	125200	97967780	5240	5240	5240	5240	0
481	20240425	125100	97967780	5240	5240	5240	5240	0
482	20240425	125000	97967780	5240	5240	5240	5240	7
483	20240425	124900	97931100	5280	5280	5280	5280	0
484	20240425	124800	97931100	5280	5240	5280	5240	298
485	20240425	124700	96369540	5280	5280	5280	5280	1
486	20240425	124600	96364260	5240	5240	5240	5240	0
487	20240425	124500	96364260	5240	5240	5240	5240	7
488	20240425	124400	96327580	5240	5240	5240	5240	0
489	20240425	124300	96327580	5240	5240	5240	5240	8
490	20240425	124200	96285660	5280	5280	5280	5280	1
491	20240425	124100	96280380	5240	5240	5240	5240	0
492	20240425	124000	96280380	5240	5240	5240	5240	7
493	20240425	123900	96243700	5280	5280	5280	5280	0
494	20240425	123800	96243700	5280	5240	5280	5240	8
495	20240425	123700	96201740	5280	5280	5280	5280	0
496	20240425	123600	96201740	5280	5240	5280	5240	9
497	20240425	123500	96154540	5250	5250	5250	5250	0
498	20240425	123400	96154540	5250	5250	5250	5250	0
499	20240425	123300	96154540	5250	5260	5260	5250	2993
500	20240425	123200	80432730	5260	5260	5260	5260	0
501	20240425	123100	80432730	5260	5260	5260	5260	8
502	20240425	123000	80390650	5290	5290	5290	5290	1
503	20240425	122900	80385360	5260	5260	5260	5260	0
504	20240425	122800	80385360	5260	5260	5260	5260	7
505	20240425	122700	80348540	5260	5260	5260	5260	0
506	20240425	122600	80348540	5260	5260	5260	5260	7
507	20240425	122500	80311720	5270	5270	5270	5270	250
508	20240425	122400	78994220	5290	5290	5290	5290	1
509	20240425	122300	78988930	5270	5270	5270	5270	45
510	20240425	122200	78751780	5270	5270	5270	5270	0
511	20240425	122100	78751780	5270	5270	5270	5270	7
512	20240425	122000	78714890	5270	5270	5270	5270	0
513	20240425	121900	78714890	5270	5270	5270	5270	0
514	20240425	121800	78714890	5270	5290	5290	5270	9
515	20240425	121700	78667440	5270	5270	5270	5270	0
516	20240425	121600	78667440	5270	5270	5270	5270	7
517	20240425	121500	78630550	5270	5270	5270	5270	0
518	20240425	121400	78630550	5270	5270	5270	5270	7
519	20240425	121300	78593660	5290	5290	5290	5290	0
520	20240425	121200	78593660	5290	5290	5290	5290	1
521	20240425	121100	78588370	5270	5270	5270	5270	8
522	20240425	121000	78546210	5270	5270	5270	5270	0
523	20240425	120900	78546210	5270	5270	5270	5270	7
524	20240425	120800	78509320	5270	5270	5270	5270	0
525	20240425	120700	78509320	5270	5270	5270	5270	0
526	20240425	120600	78509320	5270	5290	5290	5270	9
527	20240425	120500	78461870	5270	5270	5270	5270	0
528	20240425	120400	78461870	5270	5270	5270	5270	7
529	20240425	120300	78424980	5270	5270	5270	5270	0
530	20240425	120200	78424980	5270	5270	5270	5270	0
531	20240425	120100	78424980	5270	5270	5270	5270	7
532	20240425	120000	78388090	5280	5290	5290	5280	2
533	20240425	115900	78377520	5270	5270	5270	5270	8
534	20240425	115800	78335360	5270	5270	5270	5270	0
535	20240425	115700	78335360	5270	5270	5270	5270	7
536	20240425	115600	78298470	5270	5270	5270	5270	0
537	20240425	115500	78298470	5270	5270	5270	5270	0
538	20240425	115400	78298470	5270	5270	5290	5270	210
539	20240425	115300	77191750	5280	5280	5280	5280	0
540	20240425	115200	77191750	5280	5280	5280	5280	13
541	20240425	115100	77123110	5280	5280	5280	5280	0
542	20240425	115000	77123110	5280	5280	5280	5280	0
543	20240425	114900	77123110	5280	5280	5280	5280	7
544	20240425	114800	77086150	5280	5280	5280	5280	0
545	20240425	114700	77086150	5280	5280	5280	5280	8
546	20240425	114600	77043910	5280	5280	5280	5280	0
547	20240425	114500	77043910	5280	5280	5280	5280	0
548	20240425	114400	77043910	5280	5280	5280	5280	7
549	20240425	114300	77006950	5280	5280	5280	5280	0
550	20240425	114200	77006950	5280	5280	5280	5280	9
551	20240425	114100	76959430	5280	5280	5280	5280	0
552	20240425	114000	76959430	5280	5280	5280	5280	0
553	20240425	113900	76959430	5280	5290	5290	5280	57
554	20240425	113800	76657970	5270	5270	5270	5270	0
555	20240425	113700	76657970	5270	5260	5270	5260	136
556	20240425	113600	75941320	5260	5260	5260	5260	0
557	20240425	113500	75941320	5260	5260	5260	5260	8
558	20240425	113400	75899240	5260	5260	5260	5260	0
559	20240425	113300	75899240	5260	5260	5260	5260	0
560	20240425	113200	75899240	5260	5260	5260	5260	7
561	20240425	113100	75862420	5260	5260	5260	5260	0
562	20240425	113000	75862420	5260	5260	5260	5260	8
563	20240425	112900	75820340	5260	5260	5260	5260	0
564	20240425	112800	75820340	5260	5260	5260	5260	0
565	20240425	112700	75820340	5260	5260	5260	5260	7
566	20240425	112600	75783520	5260	5260	5260	5260	0
567	20240425	112500	75783520	5260	5260	5260	5260	7
568	20240425	112400	75746700	5260	5260	5260	5260	0
569	20240425	112300	75746700	5260	5260	5260	5260	0
570	20240425	112200	75746700	5260	5260	5260	5260	8
571	20240425	112100	75704620	5260	5260	5260	5260	0
572	20240425	112000	75704620	5260	5250	5260	5250	13
573	20240425	111900	75636310	5260	5260	5260	5260	1
574	20240425	111800	75631050	5260	5260	5260	5260	0
575	20240425	111700	75631050	5260	5260	5260	5260	1
576	20240425	111600	75625790	5250	5250	5250	5250	0
577	20240425	111500	75625790	5250	5250	5250	5250	7
578	20240425	111400	75589040	5250	5250	5250	5250	0
579	20240425	111300	75589040	5250	5250	5250	5250	478
580	20240425	111200	73079540	5250	5250	5250	5250	0
581	20240425	111100	73079540	5250	5250	5250	5250	0
582	20240425	111000	73079540	5250	5250	5250	5250	8
583	20240425	110900	73037540	5250	5250	5250	5250	0
584	20240425	110800	73037540	5250	5250	5250	5250	7
585	20240425	110700	73000790	5250	5250	5250	5250	0
586	20240425	110600	73000790	5250	5250	5250	5250	0
587	20240425	110500	73000790	5250	5250	5250	5250	8
588	20240425	110400	72958790	5250	5250	5250	5250	0
589	20240425	110300	72958790	5250	5250	5250	5250	7
590	20240425	110200	72922040	5260	5260	5260	5260	0
591	20240425	110100	72922040	5260	5260	5260	5260	0
592	20240425	110000	72922040	5260	5260	5260	5260	292
593	20240425	105900	71386120	5270	5270	5270	5270	145
594	20240425	105800	70621970	5270	5270	5270	5270	8
595	20240425	105700	70579810	5290	5290	5290	5290	0
596	20240425	105600	70579810	5290	5290	5290	5290	0
597	20240425	105500	70579810	5290	5290	5290	5290	1
598	20240425	105400	70574520	5280	5280	5280	5280	0
599	20240425	105300	70574520	5280	5280	5280	5280	0
600	20240425	105200	70574520	5280	5280	5280	5280	0
601	20240425	105100	70574520	5280	5280	5280	5280	0
602	20240425	105000	70574520	5280	5280	5280	5280	0
603	20240425	104900	70574520	5280	5280	5280	5280	0
604	20240425	104800	70574520	5280	5280	5280	5280	960
605	20240425	104700	65505720	5280	5280	5280	5280	0
606	20240425	104600	65505720	5280	5280	5280	5280	10
607	20240425	104500	65452920	5290	5290	5290	5290	0
608	20240425	104400	65452920	5290	5290	5290	5290	10
609	20240425	104300	65400020	5280	5280	5280	5280	68
610	20240425	104200	65040980	5260	5260	5260	5260	0
611	20240425	104100	65040980	5260	5260	5260	5260	0
612	20240425	104000	65040980	5260	5260	5260	5260	0
613	20240425	103900	65040980	5260	5260	5260	5260	0
614	20240425	103800	65040980	5260	5260	5260	5260	0
615	20240425	103700	65040980	5260	5260	5260	5260	0
616	20240425	103600	65040980	5260	5260	5260	5260	0
617	20240425	103500	65040980	5260	5260	5260	5260	0
618	20240425	103400	65040980	5260	5260	5260	5260	0
619	20240425	103300	65040980	5260	5260	5260	5260	0
620	20240425	103200	65040980	5260	5260	5260	5260	5
621	20240425	103100	65014680	5260	5260	5260	5260	0
622	20240425	103000	65014680	5260	5260	5260	5260	0
623	20240425	102900	65014680	5260	5260	5260	5260	0
624	20240425	102800	65014680	5260	5260	5260	5260	0
625	20240425	102700	65014680	5260	5260	5260	5260	0
626	20240425	102600	65014680	5260	5260	5260	5260	0
627	20240425	102500	65014680	5260	5260	5260	5260	0
628	20240425	102400	65014680	5260	5260	5260	5260	0
629	20240425	102300	65014680	5260	5260	5260	5260	0
630	20240425	102200	65014680	5260	5280	5280	5260	432
631	20240425	102100	62739750	5280	5280	5280	5280	0
632	20240425	102000	62739750	5280	5280	5280	5280	0
633	20240425	101900	62739750	5280	5280	5280	5280	0
634	20240425	101800	62739750	5280	5280	5280	5280	0
635	20240425	101700	62739750	5280	5280	5280	5280	42
636	20240425	101600	62517990	5270	5270	5270	5270	4220
637	20240425	101500	40278590	5280	5280	5280	5280	211
638	20240425	101400	39164510	5280	5310	5310	5280	1828
639	20240425	101300	29475800	5300	5310	5310	5300	24
640	20240425	101200	29348590	5310	5310	5310	5310	17
641	20240425	101100	29258320	5310	5310	5310	5310	0
642	20240425	101000	29258320	5310	5310	5310	5310	204
643	20240425	100900	28175080	5310	5310	5310	5310	0
644	20240425	100800	28175080	5310	5310	5310	5310	0
645	20240425	100700	28175080	5310	5310	5310	5310	0
646	20240425	100600	28175080	5310	5310	5310	5310	0
647	20240425	100500	28175080	5310	5310	5310	5310	0
648	20240425	100400	28175080	5310	5310	5310	5310	10
649	20240425	100300	28121980	5330	5330	5330	5330	0
650	20240425	100200	28121980	5330	5330	5330	5330	0
651	20240425	100100	28121980	5330	5330	5330	5330	0
652	20240425	100000	28121980	5330	5330	5330	5330	0
653	20240425	095900	28121980	5330	5330	5330	5330	0
654	20240425	095800	28121980	5330	5330	5330	5330	1
655	20240425	095700	28116650	5330	5330	5330	5330	2
656	20240425	095600	28105990	5320	5320	5320	5320	0
657	20240425	095500	28105990	5320	5320	5320	5320	0
658	20240425	095400	28105990	5320	5320	5320	5320	0
659	20240425	095300	28105990	5320	5320	5320	5320	601
660	20240425	095200	24908670	5320	5320	5320	5320	4
661	20240425	095100	24887390	5330	5330	5330	5330	0
662	20240425	095000	24887390	5330	5310	5330	5310	10
663	20240425	094900	24834130	5300	5300	5300	5300	0
664	20240425	094800	24834130	5300	5300	5300	5300	0
665	20240425	094700	24834130	5300	5280	5300	5280	1045
666	20240425	094600	19304710	5280	5280	5280	5280	0
667	20240425	094500	19304710	5280	5280	5280	5280	0
668	20240425	094400	19304710	5280	5270	5280	5270	300
669	20240425	094300	17722710	5270	5270	5270	5270	20
670	20240425	094200	17617310	5290	5290	5290	5290	1
671	20240425	094100	17612020	5280	5280	5280	5280	30
672	20240425	094000	17453620	5250	5250	5250	5250	0
673	20240425	093900	17453620	5250	5250	5250	5250	0
674	20240425	093800	17453620	5250	5250	5250	5250	0
675	20240425	093700	17453620	5250	5250	5250	5250	2
676	20240425	093600	17443120	5250	5260	5260	5250	850
677	20240425	093500	12977600	5300	5300	5300	5300	0
678	20240425	093400	12977600	5300	5300	5300	5300	0
679	20240425	093300	12977600	5300	5300	5300	5300	0
680	20240425	093200	12977600	5300	5300	5300	5300	0
681	20240425	093100	12977600	5300	5300	5300	5300	0
682	20240425	093000	12977600	5300	5300	5300	5300	50
683	20240425	092900	12712600	5300	5300	5300	5300	18
684	20240425	092800	12617200	5300	5300	5300	5300	2
685	20240425	092700	12606600	5300	5300	5300	5300	0
686	20240425	092600	12606600	5300	5300	5300	5300	0
687	20240425	092500	12606600	5300	5280	5300	5280	95
688	20240425	092400	12103690	5220	5220	5220	5220	0
689	20240425	092300	12103690	5220	5220	5220	5220	0
690	20240425	092200	12103690	5220	5220	5220	5220	0
691	20240425	092100	12103690	5220	5240	5240	5220	65
692	20240425	092000	11763690	5250	5250	5250	5250	0
693	20240425	091900	11763690	5250	5250	5250	5250	0
694	20240425	091800	11763690	5250	5250	5250	5250	100
695	20240425	091700	11238690	5220	5220	5220	5220	0
696	20240425	091600	11238690	5220	5220	5220	5220	0
697	20240425	091500	11238690	5220	5220	5220	5220	0
698	20240425	091400	11238690	5220	5260	5260	5220	1000
699	20240425	091300	6003340	5260	5260	5260	5260	0
700	20240425	091200	6003340	5260	5260	5260	5260	0
701	20240425	091100	6003340	5260	5260	5260	5260	0
702	20240425	091000	6003340	5260	5260	5260	5260	22
703	20240425	090900	5887620	5250	5250	5250	5250	18
704	20240425	090800	5793120	5260	5260	5260	5260	0
705	20240425	090700	5793120	5260	5260	5260	5260	288
706	20240425	090600	4278240	5260	5260	5260	5260	40
707	20240425	090500	4067840	5260	5260	5260	5260	0
708	20240425	090400	4067840	5260	5270	5270	5260	373
709	20240425	090300	2102740	5270	5270	5270	5270	10
710	20240425	090200	2050040	5280	5280	5280	5280	0
711	20240425	090100	2050040	5280	5280	5280	5280	1
712	20240425	090000	2044760	5270	5270	5270	5270	388