KissMeData/109080/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	201200	36813270	9230	9230	9230	9230	102
3	20240424	201100	36813270	9230	9230	9230	9230	0
4	20240424	201000	36813270	9230	9230	9230	9230	0
5	20240424	200900	36813270	9230	9230	9230	9230	0
6	20240424	200800	36813270	9230	9230	9230	9230	0
7	20240424	200700	36813270	9230	9230	9230	9230	0
8	20240424	200600	36813270	9230	9230	9230	9230	0
9	20240424	200500	36813270	9230	9230	9230	9230	0
10	20240424	200400	36813270	9230	9230	9230	9230	0
11	20240424	200300	36813270	9230	9230	9230	9230	0
12	20240424	200200	36813270	9230	9230	9230	9230	0
13	20240424	200100	36813270	9230	9230	9230	9230	0
14	20240424	200000	36813270	9230	9230	9230	9230	0
15	20240424	195900	36813270	9230	9230	9230	9230	0
16	20240424	195800	36813270	9230	9230	9230	9230	0
17	20240424	195700	36813270	9230	9230	9230	9230	0
18	20240424	195600	36813270	9230	9230	9230	9230	0
19	20240424	195500	36813270	9230	9230	9230	9230	0
20	20240424	195400	36813270	9230	9230	9230	9230	0
21	20240424	195300	36813270	9230	9230	9230	9230	0
22	20240424	195200	36813270	9230	9230	9230	9230	0
23	20240424	195100	36813270	9230	9230	9230	9230	0
24	20240424	195000	36813270	9230	9230	9230	9230	0
25	20240424	194900	36813270	9230	9230	9230	9230	0
26	20240424	194800	36813270	9230	9230	9230	9230	0
27	20240424	194700	36813270	9230	9230	9230	9230	0
28	20240424	194600	36813270	9230	9230	9230	9230	0
29	20240424	194500	36813270	9230	9230	9230	9230	0
30	20240424	194400	36813270	9230	9230	9230	9230	0
31	20240424	194300	36813270	9230	9230	9230	9230	0
32	20240424	194200	36813270	9230	9230	9230	9230	102
33	20240424	194100	36813270	9230	9230	9230	9230	0
34	20240424	194000	36813270	9230	9230	9230	9230	0
35	20240424	193900	36813270	9230	9230	9230	9230	0
36	20240424	193800	36813270	9230	9230	9230	9230	0
37	20240424	193700	36813270	9230	9230	9230	9230	0
38	20240424	193600	36813270	9230	9230	9230	9230	0
39	20240424	193500	36813270	9230	9230	9230	9230	0
40	20240424	193400	36813270	9230	9230	9230	9230	0
41	20240424	193300	36813270	9230	9230	9230	9230	0
42	20240424	193200	36813270	9230	9230	9230	9230	0
43	20240424	193100	36813270	9230	9230	9230	9230	0
44	20240424	193000	36813270	9230	9230	9230	9230	0
45	20240424	192900	36813270	9230	9230	9230	9230	0
46	20240424	192800	36813270	9230	9230	9230	9230	0
47	20240424	192700	36813270	9230	9230	9230	9230	0
48	20240424	192600	36813270	9230	9230	9230	9230	0
49	20240424	192500	36813270	9230	9230	9230	9230	0
50	20240424	192400	36813270	9230	9230	9230	9230	0
51	20240424	192300	36813270	9230	9230	9230	9230	0
52	20240424	192200	36813270	9230	9230	9230	9230	0
53	20240424	192100	36813270	9230	9230	9230	9230	0
54	20240424	192000	36813270	9230	9230	9230	9230	0
55	20240424	191900	36813270	9230	9230	9230	9230	0
56	20240424	191800	36813270	9230	9230	9230	9230	0
57	20240424	191700	36813270	9230	9230	9230	9230	0
58	20240424	191600	36813270	9230	9230	9230	9230	0
59	20240424	191500	36813270	9230	9230	9230	9230	0
60	20240424	191400	36813270	9230	9230	9230	9230	0
61	20240424	191300	36813270	9230	9230	9230	9230	0
62	20240424	191200	36813270	9230	9230	9230	9230	102
63	20240424	191100	36813270	9230	9230	9230	9230	0
64	20240424	191000	36813270	9230	9230	9230	9230	0
65	20240424	190900	36813270	9230	9230	9230	9230	0
66	20240424	190800	36813270	9230	9230	9230	9230	0
67	20240424	190700	36813270	9230	9230	9230	9230	0
68	20240424	190600	36813270	9230	9230	9230	9230	0
69	20240424	190500	36813270	9230	9230	9230	9230	0
70	20240424	190400	36813270	9230	9230	9230	9230	0
71	20240424	190300	36813270	9230	9230	9230	9230	0
72	20240424	190200	36813270	9230	9230	9230	9230	0
73	20240424	190100	36813270	9230	9230	9230	9230	0
74	20240424	190000	36813270	9230	9230	9230	9230	0
75	20240424	185900	36813270	9230	9230	9230	9230	0
76	20240424	185800	36813270	9230	9230	9230	9230	0
77	20240424	185700	36813270	9230	9230	9230	9230	0
78	20240424	185600	36813270	9230	9230	9230	9230	0
79	20240424	185500	36813270	9230	9230	9230	9230	0
80	20240424	185400	36813270	9230	9230	9230	9230	0
81	20240424	185300	36813270	9230	9230	9230	9230	0
82	20240424	185200	36813270	9230	9230	9230	9230	0
83	20240424	185100	36813270	9230	9230	9230	9230	0
84	20240424	185000	36813270	9230	9230	9230	9230	0
85	20240424	184900	36813270	9230	9230	9230	9230	0
86	20240424	184800	36813270	9230	9230	9230	9230	0
87	20240424	184700	36813270	9230	9230	9230	9230	0
88	20240424	184600	36813270	9230	9230	9230	9230	0
89	20240424	184500	36813270	9230	9230	9230	9230	0
90	20240424	184400	36813270	9230	9230	9230	9230	0
91	20240424	184300	36813270	9230	9230	9230	9230	0
92	20240424	184200	36813270	9230	9230	9230	9230	102
93	20240424	184100	36813270	9230	9230	9230	9230	0
94	20240424	184000	36813270	9230	9230	9230	9230	0
95	20240424	183900	36813270	9230	9230	9230	9230	0
96	20240424	183800	36813270	9230	9230	9230	9230	0
97	20240424	183700	36813270	9230	9230	9230	9230	0
98	20240424	183600	36813270	9230	9230	9230	9230	0
99	20240424	183500	36813270	9230	9230	9230	9230	0
100	20240424	183400	36813270	9230	9230	9230	9230	0
101	20240424	183300	36813270	9230	9230	9230	9230	0
102	20240424	183200	36813270	9230	9230	9230	9230	0
103	20240424	183100	36813270	9230	9230	9230	9230	0
104	20240424	183000	36813270	9230	9230	9230	9230	0
105	20240424	182900	36813270	9230	9230	9230	9230	0
106	20240424	182800	36813270	9230	9230	9230	9230	0
107	20240424	182700	36813270	9230	9230	9230	9230	0
108	20240424	182600	36813270	9230	9230	9230	9230	0
109	20240424	182500	36813270	9230	9230	9230	9230	0
110	20240424	182400	36813270	9230	9230	9230	9230	0
111	20240424	182300	36813270	9230	9230	9230	9230	0
112	20240424	182200	36813270	9230	9230	9230	9230	0
113	20240424	182100	36813270	9230	9230	9230	9230	0
114	20240424	182000	36813270	9230	9230	9230	9230	0
115	20240424	181900	36813270	9230	9230	9230	9230	0
116	20240424	181800	36813270	9230	9230	9230	9230	0
117	20240424	181700	36813270	9230	9230	9230	9230	0
118	20240424	181600	36813270	9230	9230	9230	9230	0
119	20240424	181500	36813270	9230	9230	9230	9230	0
120	20240424	181400	36813270	9230	9230	9230	9230	0
121	20240424	181300	36813270	9230	9230	9230	9230	0
122	20240424	181200	36813270	9230	9230	9230	9230	102
123	20240424	181100	36813270	9230	9230	9230	9230	0
124	20240424	181000	36813270	9230	9230	9230	9230	0
125	20240424	180900	36813270	9230	9230	9230	9230	0
126	20240424	180800	36813270	9230	9230	9230	9230	0
127	20240424	180700	36813270	9230	9230	9230	9230	0
128	20240424	180600	36813270	9230	9230	9230	9230	0
129	20240424	180500	36813270	9230	9230	9230	9230	0
130	20240424	180400	36813270	9230	9230	9230	9230	0
131	20240424	180300	36813270	9230	9230	9230	9230	0
132	20240424	180200	36813270	9230	9230	9230	9230	0
133	20240424	180100	36813270	9230	9230	9230	9230	0
134	20240424	180000	36813270	9230	9230	9230	9230	0
135	20240424	175900	36813270	9230	9230	9230	9230	0
136	20240424	175800	36813270	9230	9230	9230	9230	0
137	20240424	175700	36813270	9230	9230	9230	9230	0
138	20240424	175600	36813270	9230	9230	9230	9230	0
139	20240424	175500	36813270	9230	9230	9230	9230	0
140	20240424	175400	36813270	9230	9230	9230	9230	0
141	20240424	175300	36813270	9230	9230	9230	9230	0
142	20240424	175200	36813270	9230	9230	9230	9230	0
143	20240424	175100	36813270	9230	9230	9230	9230	0
144	20240424	175000	36813270	9230	9230	9230	9230	0
145	20240424	174900	36813270	9230	9230	9230	9230	0
146	20240424	174800	36813270	9230	9230	9230	9230	0
147	20240424	174700	36813270	9230	9230	9230	9230	0
148	20240424	174600	36813270	9230	9230	9230	9230	0
149	20240424	174500	36813270	9230	9230	9230	9230	0
150	20240424	174400	36813270	9230	9230	9230	9230	0
151	20240424	174300	36813270	9230	9230	9230	9230	0
152	20240424	174200	36813270	9230	9230	9230	9230	102
153	20240424	174100	36813270	9230	9230	9230	9230	0
154	20240424	174000	36813270	9230	9230	9230	9230	0
155	20240424	173900	36813270	9230	9230	9230	9230	0
156	20240424	173800	36813270	9230	9230	9230	9230	0
157	20240424	173700	36813270	9230	9230	9230	9230	0
158	20240424	173600	36813270	9230	9230	9230	9230	0
159	20240424	173500	36813270	9230	9230	9230	9230	0
160	20240424	173400	36813270	9230	9230	9230	9230	0
161	20240424	173300	36813270	9230	9230	9230	9230	0
162	20240424	173200	36813270	9230	9230	9230	9230	0
163	20240424	173100	36813270	9230	9230	9230	9230	0
164	20240424	173000	36813270	9230	9230	9230	9230	0
165	20240424	172900	36813270	9230	9230	9230	9230	0
166	20240424	172800	36813270	9230	9230	9230	9230	0
167	20240424	172700	36813270	9230	9230	9230	9230	0
168	20240424	172600	36813270	9230	9230	9230	9230	0
169	20240424	172500	36813270	9230	9230	9230	9230	0
170	20240424	172400	36813270	9230	9230	9230	9230	0
171	20240424	172300	36813270	9230	9230	9230	9230	0
172	20240424	172200	36813270	9230	9230	9230	9230	0
173	20240424	172100	36813270	9230	9230	9230	9230	0
174	20240424	172000	36813270	9230	9230	9230	9230	0
175	20240424	171900	36813270	9230	9230	9230	9230	0
176	20240424	171800	36813270	9230	9230	9230	9230	0
177	20240424	171700	36813270	9230	9230	9230	9230	0
178	20240424	171600	36813270	9230	9230	9230	9230	0
179	20240424	171500	36813270	9230	9230	9230	9230	0
180	20240424	171400	36813270	9230	9230	9230	9230	0
181	20240424	171300	36813270	9230	9230	9230	9230	0
182	20240424	171200	36813270	9230	9230	9230	9230	102
183	20240424	171100	36813270	9230	9230	9230	9230	0
184	20240424	171000	36813270	9230	9230	9230	9230	0
185	20240424	170900	36813270	9230	9230	9230	9230	0
186	20240424	170800	36813270	9230	9230	9230	9230	0
187	20240424	170700	36813270	9230	9230	9230	9230	0
188	20240424	170600	36813270	9230	9230	9230	9230	0
189	20240424	170500	36813270	9230	9230	9230	9230	0
190	20240424	170400	36813270	9230	9230	9230	9230	0
191	20240424	170300	36813270	9230	9230	9230	9230	0
192	20240424	170200	36813270	9230	9230	9230	9230	0
193	20240424	170100	36813270	9230	9230	9230	9230	0
194	20240424	170000	36813270	9230	9230	9230	9230	0
195	20240424	165900	36813270	9230	9230	9230	9230	0
196	20240424	165800	36813270	9230	9230	9230	9230	0
197	20240424	165700	36813270	9230	9230	9230	9230	0
198	20240424	165600	36813270	9230	9230	9230	9230	0
199	20240424	165500	36813270	9230	9230	9230	9230	0
200	20240424	165400	36813270	9230	9230	9230	9230	0
201	20240424	165300	36813270	9230	9230	9230	9230	0
202	20240424	165200	36813270	9230	9230	9230	9230	0
203	20240424	165100	36813270	9230	9230	9230	9230	0
204	20240424	165000	36813270	9230	9230	9230	9230	0
205	20240424	164900	36813270	9230	9230	9230	9230	0
206	20240424	164800	36813270	9230	9230	9230	9230	0
207	20240424	164700	36813270	9230	9230	9230	9230	0
208	20240424	164600	36813270	9230	9230	9230	9230	0
209	20240424	164500	36813270	9230	9230	9230	9230	0
210	20240424	164400	36813270	9230	9230	9230	9230	0
211	20240424	164300	36813270	9230	9230	9230	9230	0
212	20240424	164200	36813270	9230	9230	9230	9230	102
213	20240424	164100	36813270	9230	9230	9230	9230	0
214	20240424	164000	36813270	9230	9230	9230	9230	0
215	20240424	163900	36813270	9230	9230	9230	9230	0
216	20240424	163800	36813270	9230	9230	9230	9230	0
217	20240424	163700	36813270	9230	9230	9230	9230	0
218	20240424	163600	36813270	9230	9230	9230	9230	0
219	20240424	163500	36813270	9230	9230	9230	9230	0
220	20240424	163400	36813270	9230	9230	9230	9230	0
221	20240424	163300	36813270	9230	9230	9230	9230	0
222	20240424	163200	36813270	9230	9230	9230	9230	0
223	20240424	163100	36813270	9230	9230	9230	9230	0
224	20240424	163000	36813270	9230	9230	9230	9230	0
225	20240424	162900	36813270	9230	9230	9230	9230	0
226	20240424	162800	36813270	9230	9230	9230	9230	0
227	20240424	162700	36813270	9230	9230	9230	9230	0
228	20240424	162600	36813270	9230	9230	9230	9230	0
229	20240424	162500	36813270	9230	9230	9230	9230	0
230	20240424	162400	36813270	9230	9230	9230	9230	0
231	20240424	162300	36813270	9230	9230	9230	9230	0
232	20240424	162200	36813270	9230	9230	9230	9230	0
233	20240424	162100	36813270	9230	9230	9230	9230	0
234	20240424	162000	36813270	9230	9230	9230	9230	0
235	20240424	161900	36813270	9230	9230	9230	9230	0
236	20240424	161800	36813270	9230	9230	9230	9230	0
237	20240424	161700	36813270	9230	9230	9230	9230	0
238	20240424	161600	36813270	9230	9230	9230	9230	0
239	20240424	161500	36813270	9230	9230	9230	9230	0
240	20240424	161400	36813270	9230	9230	9230	9230	0
241	20240424	161300	36813270	9230	9230	9230	9230	0
242	20240424	161200	36813270	9230	9230	9230	9230	102
243	20240424	161100	36813270	9230	9230	9230	9230	0
244	20240424	161000	36813270	9230	9230	9230	9230	0
245	20240424	160900	36813270	9230	9230	9230	9230	0
246	20240424	160800	36813270	9230	9230	9230	9230	0
247	20240424	160700	36813270	9230	9230	9230	9230	0
248	20240424	160600	36813270	9230	9230	9230	9230	0
249	20240424	160500	36813270	9230	9230	9230	9230	0
250	20240424	160400	36813270	9230	9230	9230	9230	0
251	20240424	160300	36813270	9230	9230	9230	9230	0
252	20240424	160200	36813270	9230	9230	9230	9230	0
253	20240424	160100	36813270	9230	9230	9230	9230	0
254	20240424	160000	36813270	9230	9230	9230	9230	0
255	20240424	155900	36813270	9230	9230	9230	9230	0
256	20240424	155800	36813270	9230	9230	9230	9230	0
257	20240424	155700	36813270	9230	9230	9230	9230	0
258	20240424	155600	36813270	9230	9230	9230	9230	0
259	20240424	155500	36813270	9230	9230	9230	9230	0
260	20240424	155400	36813270	9230	9230	9230	9230	0
261	20240424	155300	36813270	9230	9230	9230	9230	0
262	20240424	155200	36813270	9230	9230	9230	9230	0
263	20240424	155100	36813270	9230	9230	9230	9230	0
264	20240424	155000	36813270	9230	9230	9230	9230	0
265	20240424	154900	36813270	9230	9230	9230	9230	0
266	20240424	154800	36813270	9230	9230	9230	9230	0
267	20240424	154700	36813270	9230	9230	9230	9230	0
268	20240424	154600	36813270	9230	9230	9230	9230	0
269	20240424	154500	36813270	9230	9230	9230	9230	0
270	20240424	154400	36813270	9230	9230	9230	9230	0
271	20240424	154300	36813270	9230	9230	9230	9230	0
272	20240424	154200	36813270	9230	9230	9230	9230	102
273	20240424	154100	36813270	9230	9230	9230	9230	0
274	20240424	154000	36813270	9230	9230	9230	9230	0
275	20240424	153900	36813270	9230	9230	9230	9230	0
276	20240424	153800	36813270	9230	9230	9230	9230	0
277	20240424	153700	36813270	9230	9230	9230	9230	0
278	20240424	153600	36813270	9230	9230	9230	9230	0
279	20240424	153500	36813270	9230	9230	9230	9230	0
280	20240424	153400	36813270	9230	9230	9230	9230	0
281	20240424	153300	36813270	9230	9230	9230	9230	0
282	20240424	153200	36813270	9230	9230	9230	9230	0
283	20240424	153100	36813270	9230	9230	9230	9230	0
284	20240424	153000	36813270	9230	9230	9230	9230	102
285	20240424	152900	35871810	9210	9210	9210	9210	0
286	20240424	152800	35871810	9210	9210	9210	9210	0
287	20240424	152700	35871810	9210	9210	9210	9210	0
288	20240424	152600	35871810	9210	9210	9210	9210	0
289	20240424	152500	35871810	9210	9210	9210	9210	0
290	20240424	152400	35871810	9210	9210	9210	9210	0
291	20240424	152300	35871810	9210	9210	9210	9210	0
292	20240424	152200	35871810	9210	9210	9210	9210	0
293	20240424	152100	35871810	9210	9210	9210	9210	0
294	20240424	152000	35871810	9210	9210	9210	9210	0
295	20240424	151900	35871810	9210	9210	9210	9210	0
296	20240424	151800	35871810	9210	9210	9210	9210	2
297	20240424	151700	35853390	9210	9210	9210	9210	10
298	20240424	151600	35761290	9210	9210	9210	9210	0
299	20240424	151500	35761290	9210	9210	9210	9210	0
300	20240424	151400	35761290	9210	9210	9210	9210	1
301	20240424	151300	35752080	9180	9190	9190	9180	357
302	20240424	151200	32474720	9190	9190	9190	9190	0
303	20240424	151100	32474720	9190	9200	9200	9190	130
304	20240424	151000	31279980	9200	9200	9200	9200	0
305	20240424	150900	31279980	9200	9200	9200	9200	6
306	20240424	150800	31224780	9200	9200	9200	9200	0
307	20240424	150700	31224780	9200	9200	9200	9200	0
308	20240424	150600	31224780	9200	9220	9220	9200	14
309	20240424	150500	31095780	9220	9220	9220	9220	0
310	20240424	150400	31095780	9220	9220	9220	9220	3
311	20240424	150300	31068120	9220	9220	9220	9220	2
312	20240424	150200	31049680	9230	9230	9230	9230	10
313	20240424	150100	30957380	9230	9230	9230	9230	0
314	20240424	150000	30957380	9230	9230	9230	9230	0
315	20240424	145900	30957380	9230	9230	9230	9230	0
316	20240424	145800	30957380	9230	9230	9230	9230	10
317	20240424	145700	30865080	9230	9230	9230	9230	0
318	20240424	145600	30865080	9230	9230	9230	9230	0
319	20240424	145500	30865080	9230	9230	9230	9230	15
320	20240424	145400	30726630	9230	9230	9230	9230	1
321	20240424	145300	30717400	9220	9220	9220	9220	0
322	20240424	145200	30717400	9220	9220	9220	9220	0
323	20240424	145100	30717400	9220	9220	9220	9220	15
324	20240424	145000	30579100	9220	9220	9220	9220	0
325	20240424	144900	30579100	9220	9220	9220	9220	0
326	20240424	144800	30579100	9220	9220	9220	9220	5
327	20240424	144700	30533000	9200	9200	9200	9200	0
328	20240424	144600	30533000	9200	9200	9200	9200	0
329	20240424	144500	30533000	9200	9200	9200	9200	0
330	20240424	144400	30533000	9200	9200	9200	9200	15
331	20240424	144300	30395000	9210	9210	9210	9210	0
332	20240424	144200	30395000	9210	9210	9210	9210	0
333	20240424	144100	30395000	9210	9210	9210	9210	3
334	20240424	144000	30367370	9210	9210	9210	9210	11
335	20240424	143900	30266060	9190	9190	9190	9190	0
336	20240424	143800	30266060	9190	9190	9190	9190	0
337	20240424	143700	30266060	9190	9190	9190	9190	0
338	20240424	143600	30266060	9190	9190	9190	9190	0
339	20240424	143500	30266060	9190	9190	9190	9190	1
340	20240424	143400	30256870	9220	9220	9220	9220	10
341	20240424	143300	30164670	9220	9220	9220	9220	0
342	20240424	143200	30164670	9220	9220	9220	9220	0
343	20240424	143100	30164670	9220	9220	9220	9220	0
344	20240424	143000	30164670	9220	9220	9220	9220	0
345	20240424	142900	30164670	9220	9220	9220	9220	10
346	20240424	142800	30072470	9230	9230	9230	9230	0
347	20240424	142700	30072470	9230	9230	9230	9230	0
348	20240424	142600	30072470	9230	9230	9230	9230	20
349	20240424	142500	29887870	9230	9230	9230	9230	0
350	20240424	142400	29887870	9230	9230	9230	9230	0
351	20240424	142300	29887870	9230	9230	9230	9230	2
352	20240424	142200	29869410	9230	9190	9230	9190	39
353	20240424	142100	29510600	9190	9190	9190	9190	0
354	20240424	142000	29510600	9190	9190	9190	9190	0
355	20240424	141900	29510600	9190	9190	9190	9190	0
356	20240424	141800	29510600	9190	9190	9190	9190	0
357	20240424	141700	29510600	9190	9190	9190	9190	0
358	20240424	141600	29510600	9190	9190	9190	9190	4
359	20240424	141500	29473840	9230	9230	9230	9230	10
360	20240424	141400	29381540	9230	9230	9230	9230	0
361	20240424	141300	29381540	9230	9230	9230	9230	0
362	20240424	141200	29381540	9230	9230	9230	9230	0
363	20240424	141100	29381540	9230	9230	9230	9230	10
364	20240424	141000	29289240	9230	9230	9230	9230	0
365	20240424	140900	29289240	9230	9230	9230	9230	0
366	20240424	140800	29289240	9230	9230	9230	9230	10
367	20240424	140700	29196940	9230	9230	9230	9230	0
368	20240424	140600	29196940	9230	9230	9230	9230	0
369	20240424	140500	29196940	9230	9230	9230	9230	0
370	20240424	140400	29196940	9230	9220	9230	9190	125
371	20240424	140300	28044490	9190	9190	9190	9190	57
372	20240424	140200	27520660	9180	9180	9180	9180	0
373	20240424	140100	27520660	9180	9180	9180	9180	0
374	20240424	140000	27520660	9180	9180	9180	9180	0
375	20240424	135900	27520660	9180	9180	9180	9180	0
376	20240424	135800	27520660	9180	9180	9180	9180	15
377	20240424	135700	27382960	9190	9220	9220	9190	21
378	20240424	135600	27189400	9220	9210	9220	9210	2
379	20240424	135500	27170970	9220	9220	9220	9220	0
380	20240424	135400	27170970	9220	9220	9220	9220	1
381	20240424	135300	27161750	9210	9210	9210	9210	11
382	20240424	135200	27060440	9210	9210	9210	9210	1
383	20240424	135100	27051230	9200	9200	9200	9200	0
384	20240424	135000	27051230	9200	9200	9200	9200	0
385	20240424	134900	27051230	9200	9200	9200	9200	69
386	20240424	134800	26416430	9190	9190	9190	9190	0
387	20240424	134700	26416430	9190	9190	9190	9190	0
388	20240424	134600	26416430	9190	9190	9190	9190	87
389	20240424	134500	25616900	9190	9190	9190	9190	0
390	20240424	134400	25616900	9190	9190	9190	9190	0
391	20240424	134300	25616900	9190	9190	9190	9190	0
392	20240424	134200	25616900	9190	9190	9190	9190	10
393	20240424	134100	25525000	9190	9190	9190	9190	0
394	20240424	134000	25525000	9190	9190	9190	9190	3
395	20240424	133900	25497430	9190	9190	9190	9190	7
396	20240424	133800	25433100	9190	9190	9190	9190	0
397	20240424	133700	25433100	9190	9190	9190	9190	0
398	20240424	133600	25433100	9190	9190	9190	9190	0
399	20240424	133500	25433100	9190	9190	9190	9190	20
400	20240424	133400	25249300	9190	9120	9190	9120	6
401	20240424	133300	25194510	9190	9190	9190	9190	1
402	20240424	133200	25185320	9120	9120	9120	9120	0
403	20240424	133100	25185320	9120	9120	9120	9120	0
404	20240424	133000	25185320	9120	9120	9120	9120	0
405	20240424	132900	25185320	9120	9130	9130	9120	285
406	20240424	132800	22586060	9200	9200	9200	9200	10
407	20240424	132700	22494060	9200	9200	9200	9200	0
408	20240424	132600	22494060	9200	9200	9200	9200	0
409	20240424	132500	22494060	9200	9200	9200	9200	0
410	20240424	132400	22494060	9200	9200	9200	9200	20
411	20240424	132300	22310060	9200	9200	9200	9200	0
412	20240424	132200	22310060	9200	9200	9200	9200	0
413	20240424	132100	22310060	9200	9200	9200	9200	18
414	20240424	132000	22144460	9190	9190	9190	9190	0
415	20240424	131900	22144460	9190	9190	9190	9190	0
416	20240424	131800	22144460	9190	9190	9190	9190	0
417	20240424	131700	22144460	9190	9190	9190	9190	2
418	20240424	131600	22126080	9190	9190	9190	9190	0
419	20240424	131500	22126080	9190	9190	9190	9190	3
420	20240424	131400	22098510	9190	9190	9190	9190	1
421	20240424	131300	22089320	9190	9190	9190	9190	10
422	20240424	131200	21997420	9120	9120	9120	9120	0
423	20240424	131100	21997420	9120	9120	9120	9120	0
424	20240424	131000	21997420	9120	9120	9120	9120	0
425	20240424	130900	21997420	9120	9120	9120	9120	50
426	20240424	130800	21541420	9200	9200	9200	9200	1
427	20240424	130700	21532220	9200	9200	9200	9200	0
428	20240424	130600	21532220	9200	9190	9200	9190	15
429	20240424	130500	21394260	9200	9200	9200	9200	0
430	20240424	130400	21394260	9200	9200	9200	9200	0
431	20240424	130300	21394260	9200	9200	9200	9200	0
432	20240424	130200	21394260	9200	9200	9200	9200	10
433	20240424	130100	21302260	9200	9200	9200	9200	0
434	20240424	130000	21302260	9200	9200	9200	9200	0
435	20240424	125900	21302260	9200	9200	9200	9200	10
436	20240424	125800	21210260	9200	9200	9200	9200	0
437	20240424	125700	21210260	9200	9200	9200	9200	7
438	20240424	125600	21145860	9200	9200	9200	9200	0
439	20240424	125500	21145860	9200	9200	9200	9200	3
440	20240424	125400	21118260	9200	9200	9200	9200	0
441	20240424	125300	21118260	9200	9200	9200	9200	0
442	20240424	125200	21118260	9200	9200	9200	9200	10
443	20240424	125100	21026260	9200	9200	9200	9200	0
444	20240424	125000	21026260	9200	9200	9200	9200	0
445	20240424	124900	21026260	9200	9200	9200	9200	0
446	20240424	124800	21026260	9200	9190	9200	9190	10
447	20240424	124700	20934280	9200	9200	9200	9200	0
448	20240424	124600	20934280	9200	9200	9200	9200	0
449	20240424	124500	20934280	9200	9190	9200	9190	2
450	20240424	124400	20915890	9190	9190	9190	9190	10
451	20240424	124300	20823990	9190	9190	9190	9190	0
452	20240424	124200	20823990	9190	9190	9190	9190	0
453	20240424	124100	20823990	9190	9180	9190	9180	10
454	20240424	124000	20732100	9190	9190	9190	9190	0
455	20240424	123900	20732100	9190	9190	9190	9190	0
456	20240424	123800	20732100	9190	9190	9190	9190	1
457	20240424	123700	20722910	9190	9190	9190	9190	10
458	20240424	123600	20631010	9190	9190	9190	9190	0
459	20240424	123500	20631010	9190	9190	9190	9190	20
460	20240424	123400	20447210	9190	9190	9190	9190	0
461	20240424	123300	20447210	9190	9190	9190	9190	10
462	20240424	123200	20355310	9190	9120	9190	9120	3
463	20240424	123100	20327820	9190	9190	9190	9190	0
464	20240424	123000	20327820	9190	9190	9190	9190	10
465	20240424	122900	20235920	9190	9190	9190	9190	0
466	20240424	122800	20235920	9190	9190	9190	9190	0
467	20240424	122700	20235920	9190	9190	9190	9190	0
468	20240424	122600	20235920	9190	9190	9190	9190	10
469	20240424	122500	20144020	9190	9190	9190	9190	0
470	20240424	122400	20144020	9190	9190	9190	9190	0
471	20240424	122300	20144020	9190	9190	9190	9190	10
472	20240424	122200	20052120	9190	9190	9190	9190	0
473	20240424	122100	20052120	9190	9180	9190	9180	8
474	20240424	122000	19978670	9180	9180	9180	9180	0
475	20240424	121900	19978670	9180	9180	9180	9180	10
476	20240424	121800	19886870	9180	9180	9180	9180	1
477	20240424	121700	19877690	9180	9180	9180	9180	0
478	20240424	121600	19877690	9180	9180	9180	9180	0
479	20240424	121500	19877690	9180	9180	9180	9180	10
480	20240424	121400	19785890	9180	9160	9180	9160	17
481	20240424	121300	19630140	9160	9160	9160	9160	0
482	20240424	121200	19630140	9160	9160	9160	9160	10
483	20240424	121100	19538540	9160	9160	9160	9160	0
484	20240424	121000	19538540	9160	9150	9160	9150	14
485	20240424	120900	19410430	9150	9150	9150	9150	0
486	20240424	120800	19410430	9150	9150	9150	9150	10
487	20240424	120700	19318930	9150	9150	9150	9150	0
488	20240424	120600	19318930	9150	9150	9150	9150	0
489	20240424	120500	19318930	9150	9150	9150	9150	0
490	20240424	120400	19318930	9150	9150	9150	9150	10
491	20240424	120300	19227430	9150	9150	9150	9150	1
492	20240424	120200	19218280	9090	9090	9090	9090	0
493	20240424	120100	19218280	9090	9150	9150	9090	11
494	20240424	120000	19117690	9150	9150	9150	9150	0
495	20240424	115900	19117690	9150	9150	9150	9150	130
496	20240424	115800	17928190	9150	9150	9150	9150	5
497	20240424	115700	17882440	9150	9150	9150	9150	17
498	20240424	115600	17726890	9150	9150	9150	9150	4
499	20240424	115500	17690290	9140	9140	9140	9140	34
500	20240424	115400	17379530	9140	9140	9140	9140	10
501	20240424	115300	17288130	9140	9140	9140	9140	0
502	20240424	115200	17288130	9140	9140	9140	9140	0
503	20240424	115100	17288130	9140	9140	9140	9140	0
504	20240424	115000	17288130	9140	9130	9140	9130	10
505	20240424	114900	17196740	9140	9140	9140	9140	0
506	20240424	114800	17196740	9140	9140	9140	9140	0
507	20240424	114700	17196740	9140	9140	9140	9140	55
508	20240424	114600	16694040	9140	9140	9140	9140	10
509	20240424	114500	16602640	9140	9140	9140	9140	0
510	20240424	114400	16602640	9140	9140	9140	9140	15
511	20240424	114300	16465540	9140	9140	9140	9140	10
512	20240424	114200	16374140	9140	9140	9140	9140	0
513	20240424	114100	16374140	9140	9140	9140	9140	0
514	20240424	114000	16374140	9140	9140	9140	9140	0
515	20240424	113900	16374140	9140	9140	9140	9140	10
516	20240424	113800	16282740	9140	9140	9140	9140	0
517	20240424	113700	16282740	9140	9140	9140	9140	12
518	20240424	113600	16173060	9140	9140	9140	9140	10
519	20240424	113500	16081660	9140	9140	9140	9140	0
520	20240424	113400	16081660	9140	9140	9140	9140	0
521	20240424	113300	16081660	9140	9140	9140	9140	0
522	20240424	113200	16081660	9140	9140	9140	9140	10
523	20240424	113100	15990260	9140	9140	9140	9140	0
524	20240424	113000	15990260	9140	9140	9140	9140	0
525	20240424	112900	15990260	9140	9140	9140	9140	0
526	20240424	112800	15990260	9140	9140	9140	9140	10
527	20240424	112700	15898860	9140	9140	9140	9140	0
528	20240424	112600	15898860	9140	9140	9140	9140	0
529	20240424	112500	15898860	9140	9140	9140	9140	10
530	20240424	112400	15807460	9140	9140	9140	9140	0
531	20240424	112300	15807460	9140	9140	9140	9140	0
532	20240424	112200	15807460	9140	9140	9140	9140	0
533	20240424	112100	15807460	9140	9140	9140	9140	10
534	20240424	112000	15716060	9140	9140	9140	9140	0
535	20240424	111900	15716060	9140	9140	9140	9140	0
536	20240424	111800	15716060	9140	9140	9140	9140	0
537	20240424	111700	15716060	9140	9140	9140	9140	20
538	20240424	111600	15533260	9140	9140	9140	9140	0
539	20240424	111500	15533260	9140	9140	9140	9140	0
540	20240424	111400	15533260	9140	9130	9140	9130	430
541	20240424	111300	11607280	9120	9120	9120	9120	0
542	20240424	111200	11607280	9120	9120	9120	9120	0
543	20240424	111100	11607280	9120	9120	9120	9120	0
544	20240424	111000	11607280	9120	9120	9120	9120	2
545	20240424	110900	11589040	9120	9120	9120	9120	0
546	20240424	110800	11589040	9120	9120	9120	9120	0
547	20240424	110700	11589040	9120	9120	9120	9120	10
548	20240424	110600	11497840	9120	9120	9120	9120	0
549	20240424	110500	11497840	9120	9120	9120	9120	0
550	20240424	110400	11497840	9120	9120	9120	9120	0
551	20240424	110300	11497840	9120	9120	9120	9120	10
552	20240424	110200	11406640	9120	9120	9120	9120	0
553	20240424	110100	11406640	9120	9120	9120	9120	0
554	20240424	110000	11406640	9120	9120	9120	9120	0
555	20240424	105900	11406640	9120	9120	9120	9120	10
556	20240424	105800	11315440	9120	9120	9120	9120	1
557	20240424	105700	11306320	9120	9120	9120	9120	0
558	20240424	105600	11306320	9120	9120	9120	9120	10
559	20240424	105500	11215120	9120	9120	9120	9120	0
560	20240424	105400	11215120	9120	9120	9120	9120	0
561	20240424	105300	11215120	9120	9120	9120	9120	0
562	20240424	105200	11215120	9120	9120	9120	9120	10
563	20240424	105100	11123920	9120	9120	9120	9120	0
564	20240424	105000	11123920	9120	9120	9120	9120	0
565	20240424	104900	11123920	9120	9120	9120	9120	0
566	20240424	104800	11123920	9120	9120	9120	9120	10
567	20240424	104700	11032720	9130	9130	9130	9130	0
568	20240424	104600	11032720	9130	9130	9130	9130	0
569	20240424	104500	11032720	9130	9130	9130	9130	10
570	20240424	104400	10941420	9130	9130	9130	9130	0
571	20240424	104300	10941420	9130	9130	9130	9130	0
572	20240424	104200	10941420	9130	9130	9130	9130	0
573	20240424	104100	10941420	9130	9130	9130	9130	10
574	20240424	104000	10850120	9130	9130	9130	9130	0
575	20240424	103900	10850120	9130	9130	9130	9130	0
576	20240424	103800	10850120	9130	9130	9130	9130	10
577	20240424	103700	10758820	9130	9130	9130	9130	0
578	20240424	103600	10758820	9130	9130	9130	9130	1
579	20240424	103500	10749690	9130	9120	9130	9120	548
580	20240424	103400	5746460	9130	9130	9130	9130	10
581	20240424	103300	5655160	9130	9130	9130	9130	0
582	20240424	103200	5655160	9130	9130	9130	9130	0
583	20240424	103100	5655160	9130	9130	9130	9130	0
584	20240424	103000	5655160	9130	9130	9130	9130	10
585	20240424	102900	5563860	9130	9130	9130	9130	0
586	20240424	102800	5563860	9130	9130	9130	9130	0
587	20240424	102700	5563860	9130	9130	9130	9130	10
588	20240424	102600	5472560	9130	9130	9130	9130	0
589	20240424	102500	5472560	9130	9130	9130	9130	0
590	20240424	102400	5472560	9130	9130	9130	9130	0
591	20240424	102300	5472560	9130	9130	9130	9130	10
592	20240424	102200	5381260	9130	9130	9130	9130	0
593	20240424	102100	5381260	9130	9130	9130	9130	0
594	20240424	102000	5381260	9130	9130	9130	9130	0
595	20240424	101900	5381260	9130	9130	9130	9130	10
596	20240424	101800	5289960	9130	9130	9130	9130	0
597	20240424	101700	5289960	9130	9130	9130	9130	0
598	20240424	101600	5289960	9130	9130	9130	9130	10
599	20240424	101500	5198660	9130	9130	9130	9130	20
600	20240424	101400	5016060	9130	9130	9130	9130	0
601	20240424	101300	5016060	9130	9130	9130	9130	0
602	20240424	101200	5016060	9130	9130	9130	9130	10
603	20240424	101100	4924760	9130	9130	9130	9130	0
604	20240424	101000	4924760	9130	9130	9130	9130	0
605	20240424	100900	4924760	9130	9130	9130	9130	10
606	20240424	100800	4833460	9130	9130	9130	9130	0
607	20240424	100700	4833460	9130	9130	9130	9130	0
608	20240424	100600	4833460	9130	9130	9130	9130	0
609	20240424	100500	4833460	9130	9130	9130	9130	10
610	20240424	100400	4742160	9140	9140	9140	9140	2
611	20240424	100300	4723880	9140	9140	9140	9140	0
612	20240424	100200	4723880	9140	9140	9140	9140	0
613	20240424	100100	4723880	9140	9140	9140	9140	10
614	20240424	100000	4632480	9140	9140	9140	9140	0
615	20240424	095900	4632480	9140	9140	9140	9140	0
616	20240424	095800	4632480	9140	9140	9140	9140	10
617	20240424	095700	4541080	9140	9140	9140	9140	1
618	20240424	095600	4531940	9140	9140	9140	9140	0
619	20240424	095500	4531940	9140	9140	9140	9140	0
620	20240424	095400	4531940	9140	9140	9140	9140	10
621	20240424	095300	4440540	9140	9140	9140	9140	2
622	20240424	095200	4422260	9140	9140	9140	9140	0
623	20240424	095100	4422260	9140	9140	9140	9140	0
624	20240424	095000	4422260	9140	9140	9140	9140	10
625	20240424	094900	4330860	9140	9140	9140	9140	0
626	20240424	094800	4330860	9140	9140	9140	9140	0
627	20240424	094700	4330860	9140	9140	9140	9140	10
628	20240424	094600	4239460	9140	9140	9140	9140	0
629	20240424	094500	4239460	9140	9140	9140	9140	0
630	20240424	094400	4239460	9140	9140	9140	9140	0
631	20240424	094300	4239460	9140	9140	9140	9140	20
632	20240424	094200	4056660	9140	9140	9140	9140	0
633	20240424	094100	4056660	9140	9140	9140	9140	0
634	20240424	094000	4056660	9140	9140	9140	9140	10
635	20240424	093900	3965260	9050	9050	9050	9050	0
636	20240424	093800	3965260	9050	9050	9050	9050	0
637	20240424	093700	3965260	9050	9050	9050	9050	1
638	20240424	093600	3956210	9050	9050	9050	9050	0
639	20240424	093500	3956210	9050	9050	9050	9050	17
640	20240424	093400	3802360	9060	9060	9060	9060	0
641	20240424	093300	3802360	9060	9060	9060	9060	0
642	20240424	093200	3802360	9060	9060	9060	9060	8
643	20240424	093100	3729880	9050	9050	9050	9050	0
644	20240424	093000	3729880	9050	9050	9050	9050	2
645	20240424	092900	3711780	9150	9150	9150	9150	10
646	20240424	092800	3620280	9150	9150	9150	9150	5
647	20240424	092700	3574530	9150	9060	9150	9060	7
648	20240424	092600	3511020	9150	9150	9150	9150	0
649	20240424	092500	3511020	9150	9150	9150	9150	10
650	20240424	092400	3419520	9150	9070	9150	9070	2
651	20240424	092300	3401300	9150	9150	9150	9150	0
652	20240424	092200	3401300	9150	9120	9150	9120	3
653	20240424	092100	3373910	9120	9070	9120	9070	12
654	20240424	092000	3264520	9100	9090	9100	9090	40
655	20240424	091900	2900720	9070	9070	9070	9070	0
656	20240424	091800	2900720	9070	9070	9070	9070	3
657	20240424	091700	2873510	9090	9090	9090	9090	10
658	20240424	091600	2782610	9090	9090	9090	9090	0
659	20240424	091500	2782610	9090	9070	9090	9070	38
660	20240424	091400	2437930	9070	9070	9070	9070	0
661	20240424	091300	2437930	9070	9070	9070	9070	0
662	20240424	091200	2437930	9070	9060	9070	9060	138
663	20240424	091100	1187640	9060	9060	9060	9060	1
664	20240424	091000	1178580	9030	9030	9030	9030	60
665	20240424	090900	636780	9030	9030	9030	9030	0
666	20240424	090800	636780	9030	9030	9030	9030	0
667	20240424	090700	636780	9030	9030	9030	9030	0
668	20240424	090600	636780	9030	9030	9030	9030	0
669	20240424	090500	636780	9030	9030	9030	9030	0
670	20240424	090400	636780	9030	9010	9030	9010	8
671	20240424	090300	564680	8970	8970	8970	8970	0
672	20240424	090200	564680	8970	8970	8970	8970	0
673	20240424	090100	564680	8970	8970	8970	8970	0
674	20240424	090000	564680	8970	8960	8970	8960	63