KissMeData/005680/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184500	402740590	9680	9680	9680	9680	803
3	20240425	184400	402740590	9680	9680	9680	9680	0
4	20240425	184300	402740590	9680	9680	9680	9680	0
5	20240425	184200	402740590	9680	9680	9680	9680	0
6	20240425	184100	402740590	9680	9680	9680	9680	0
7	20240425	184000	402740590	9680	9680	9680	9680	0
8	20240425	183900	402740590	9680	9680	9680	9680	0
9	20240425	183800	402740590	9680	9680	9680	9680	0
10	20240425	183700	402740590	9680	9680	9680	9680	0
11	20240425	183600	402740590	9680	9680	9680	9680	0
12	20240425	183500	402740590	9680	9680	9680	9680	0
13	20240425	183400	402740590	9680	9680	9680	9680	0
14	20240425	183300	402740590	9680	9680	9680	9680	0
15	20240425	183200	402740590	9680	9680	9680	9680	0
16	20240425	183100	402740590	9680	9680	9680	9680	0
17	20240425	183000	402740590	9680	9680	9680	9680	0
18	20240425	182900	402740590	9680	9680	9680	9680	0
19	20240425	182800	402740590	9680	9680	9680	9680	0
20	20240425	182700	402740590	9680	9680	9680	9680	0
21	20240425	182600	402740590	9680	9680	9680	9680	0
22	20240425	182500	402740590	9680	9680	9680	9680	0
23	20240425	182400	402740590	9680	9680	9680	9680	0
24	20240425	182300	402740590	9680	9680	9680	9680	0
25	20240425	182200	402740590	9680	9680	9680	9680	0
26	20240425	182100	402740590	9680	9680	9680	9680	0
27	20240425	182000	402740590	9680	9680	9680	9680	0
28	20240425	181900	402740590	9680	9680	9680	9680	0
29	20240425	181800	402740590	9680	9680	9680	9680	0
30	20240425	181700	402740590	9680	9680	9680	9680	0
31	20240425	181600	402740590	9680	9680	9680	9680	0
32	20240425	181500	402740590	9680	9680	9680	9680	803
33	20240425	181400	402740590	9680	9680	9680	9680	0
34	20240425	181300	402740590	9680	9680	9680	9680	0
35	20240425	181200	402740590	9680	9680	9680	9680	0
36	20240425	181100	402740590	9680	9680	9680	9680	0
37	20240425	181000	402740590	9680	9680	9680	9680	0
38	20240425	180900	402740590	9680	9680	9680	9680	0
39	20240425	180800	402740590	9680	9680	9680	9680	0
40	20240425	180700	402740590	9680	9680	9680	9680	0
41	20240425	180600	402740590	9680	9680	9680	9680	0
42	20240425	180500	402740590	9680	9680	9680	9680	0
43	20240425	180400	402740590	9680	9680	9680	9680	0
44	20240425	180300	402740590	9680	9680	9680	9680	0
45	20240425	180200	402740590	9680	9680	9680	9680	0
46	20240425	180100	402740590	9680	9680	9680	9680	0
47	20240425	180000	402740590	9680	9680	9680	9680	0
48	20240425	175900	402740590	9680	9680	9680	9680	0
49	20240425	175800	402740590	9680	9680	9680	9680	0
50	20240425	175700	402740590	9680	9680	9680	9680	0
51	20240425	175600	402740590	9680	9680	9680	9680	0
52	20240425	175500	402740590	9680	9680	9680	9680	0
53	20240425	175400	402740590	9680	9680	9680	9680	0
54	20240425	175300	402740590	9680	9680	9680	9680	0
55	20240425	175200	402740590	9680	9680	9680	9680	0
56	20240425	175100	402740590	9680	9680	9680	9680	0
57	20240425	175000	402740590	9680	9680	9680	9680	0
58	20240425	174900	402740590	9680	9680	9680	9680	0
59	20240425	174800	402740590	9680	9680	9680	9680	0
60	20240425	174700	402740590	9680	9680	9680	9680	0
61	20240425	174600	402740590	9680	9680	9680	9680	0
62	20240425	174500	402740590	9680	9680	9680	9680	803
63	20240425	174400	402740590	9680	9680	9680	9680	0
64	20240425	174300	402740590	9680	9680	9680	9680	0
65	20240425	174200	402740590	9680	9680	9680	9680	0
66	20240425	174100	402740590	9680	9680	9680	9680	0
67	20240425	174000	402740590	9680	9680	9680	9680	0
68	20240425	173900	402740590	9680	9680	9680	9680	0
69	20240425	173800	402740590	9680	9680	9680	9680	0
70	20240425	173700	402740590	9680	9680	9680	9680	0
71	20240425	173600	402740590	9680	9680	9680	9680	0
72	20240425	173500	402740590	9680	9680	9680	9680	0
73	20240425	173400	402740590	9680	9680	9680	9680	0
74	20240425	173300	402740590	9680	9680	9680	9680	0
75	20240425	173200	402740590	9680	9680	9680	9680	0
76	20240425	173100	402740590	9680	9680	9680	9680	0
77	20240425	173000	402740590	9680	9680	9680	9680	0
78	20240425	172900	402740590	9680	9680	9680	9680	0
79	20240425	172800	402740590	9680	9680	9680	9680	0
80	20240425	172700	402740590	9680	9680	9680	9680	0
81	20240425	172600	402740590	9680	9680	9680	9680	0
82	20240425	172500	402740590	9680	9680	9680	9680	0
83	20240425	172400	402740590	9680	9680	9680	9680	0
84	20240425	172300	402740590	9680	9680	9680	9680	0
85	20240425	172200	402740590	9680	9680	9680	9680	0
86	20240425	172100	402740590	9680	9680	9680	9680	0
87	20240425	172000	402740590	9680	9680	9680	9680	0
88	20240425	171900	402740590	9680	9680	9680	9680	0
89	20240425	171800	402740590	9680	9680	9680	9680	0
90	20240425	171700	402740590	9680	9680	9680	9680	0
91	20240425	171600	402740590	9680	9680	9680	9680	0
92	20240425	171500	402740590	9680	9680	9680	9680	803
93	20240425	171400	402740590	9680	9680	9680	9680	0
94	20240425	171300	402740590	9680	9680	9680	9680	0
95	20240425	171200	402740590	9680	9680	9680	9680	0
96	20240425	171100	402740590	9680	9680	9680	9680	0
97	20240425	171000	402740590	9680	9680	9680	9680	0
98	20240425	170900	402740590	9680	9680	9680	9680	0
99	20240425	170800	402740590	9680	9680	9680	9680	0
100	20240425	170700	402740590	9680	9680	9680	9680	0
101	20240425	170600	402740590	9680	9680	9680	9680	0
102	20240425	170500	402740590	9680	9680	9680	9680	0
103	20240425	170400	402740590	9680	9680	9680	9680	0
104	20240425	170300	402740590	9680	9680	9680	9680	0
105	20240425	170200	402740590	9680	9680	9680	9680	0
106	20240425	170100	402740590	9680	9680	9680	9680	0
107	20240425	170000	402740590	9680	9680	9680	9680	0
108	20240425	165900	402740590	9680	9680	9680	9680	0
109	20240425	165800	402740590	9680	9680	9680	9680	0
110	20240425	165700	402740590	9680	9680	9680	9680	0
111	20240425	165600	402740590	9680	9680	9680	9680	0
112	20240425	165500	402740590	9680	9680	9680	9680	0
113	20240425	165400	402740590	9680	9680	9680	9680	0
114	20240425	165300	402740590	9680	9680	9680	9680	0
115	20240425	165200	402740590	9680	9680	9680	9680	0
116	20240425	165100	402740590	9680	9680	9680	9680	0
117	20240425	165000	402740590	9680	9680	9680	9680	0
118	20240425	164900	402740590	9680	9680	9680	9680	0
119	20240425	164800	402740590	9680	9680	9680	9680	0
120	20240425	164700	402740590	9680	9680	9680	9680	0
121	20240425	164600	402740590	9680	9680	9680	9680	0
122	20240425	164500	402740590	9680	9680	9680	9680	803
123	20240425	164400	402740590	9680	9680	9680	9680	0
124	20240425	164300	402740590	9680	9680	9680	9680	0
125	20240425	164200	402740590	9680	9680	9680	9680	0
126	20240425	164100	402740590	9680	9680	9680	9680	0
127	20240425	164000	402740590	9680	9680	9680	9680	0
128	20240425	163900	402740590	9680	9680	9680	9680	0
129	20240425	163800	402740590	9680	9680	9680	9680	0
130	20240425	163700	402740590	9680	9680	9680	9680	0
131	20240425	163600	402740590	9680	9680	9680	9680	0
132	20240425	163500	402740590	9680	9680	9680	9680	0
133	20240425	163400	402740590	9680	9680	9680	9680	0
134	20240425	163300	402740590	9680	9680	9680	9680	0
135	20240425	163200	402740590	9680	9680	9680	9680	0
136	20240425	163100	402740590	9680	9680	9680	9680	0
137	20240425	163000	402740590	9680	9680	9680	9680	0
138	20240425	162900	402740590	9680	9680	9680	9680	0
139	20240425	162800	402740590	9680	9680	9680	9680	0
140	20240425	162700	402740590	9680	9680	9680	9680	0
141	20240425	162600	402740590	9680	9680	9680	9680	0
142	20240425	162500	402740590	9680	9680	9680	9680	0
143	20240425	162400	402740590	9680	9680	9680	9680	0
144	20240425	162300	402740590	9680	9680	9680	9680	0
145	20240425	162200	402740590	9680	9680	9680	9680	0
146	20240425	162100	402740590	9680	9680	9680	9680	0
147	20240425	162000	402740590	9680	9680	9680	9680	0
148	20240425	161900	402740590	9680	9680	9680	9680	0
149	20240425	161800	402740590	9680	9680	9680	9680	0
150	20240425	161700	402740590	9680	9680	9680	9680	0
151	20240425	161600	402740590	9680	9680	9680	9680	0
152	20240425	161500	402740590	9680	9680	9680	9680	803
153	20240425	161400	402740590	9680	9680	9680	9680	0
154	20240425	161300	402740590	9680	9680	9680	9680	0
155	20240425	161200	402740590	9680	9680	9680	9680	0
156	20240425	161100	402740590	9680	9680	9680	9680	0
157	20240425	161000	402740590	9680	9680	9680	9680	0
158	20240425	160900	402740590	9680	9680	9680	9680	0
159	20240425	160800	402740590	9680	9680	9680	9680	0
160	20240425	160700	402740590	9680	9680	9680	9680	0
161	20240425	160600	402740590	9680	9680	9680	9680	0
162	20240425	160500	402740590	9680	9680	9680	9680	0
163	20240425	160400	402740590	9680	9680	9680	9680	0
164	20240425	160300	402740590	9680	9680	9680	9680	0
165	20240425	160200	402740590	9680	9680	9680	9680	0
166	20240425	160100	402740590	9680	9680	9680	9680	0
167	20240425	160000	402740590	9680	9680	9680	9680	0
168	20240425	155900	402740590	9680	9680	9680	9680	0
169	20240425	155800	402740590	9680	9680	9680	9680	0
170	20240425	155700	402740590	9680	9680	9680	9680	0
171	20240425	155600	402740590	9680	9680	9680	9680	0
172	20240425	155500	402740590	9680	9680	9680	9680	0
173	20240425	155400	402740590	9680	9680	9680	9680	0
174	20240425	155300	402740590	9680	9680	9680	9680	0
175	20240425	155200	402740590	9680	9680	9680	9680	0
176	20240425	155100	402740590	9680	9680	9680	9680	0
177	20240425	155000	402740590	9680	9680	9680	9680	0
178	20240425	154900	402740590	9680	9680	9680	9680	0
179	20240425	154800	402740590	9680	9680	9680	9680	0
180	20240425	154700	402740590	9680	9680	9680	9680	0
181	20240425	154600	402740590	9680	9680	9680	9680	0
182	20240425	154500	402740590	9680	9680	9680	9680	803
183	20240425	154400	402740590	9680	9680	9680	9680	0
184	20240425	154300	402740590	9680	9680	9680	9680	0
185	20240425	154200	402740590	9680	9680	9680	9680	0
186	20240425	154100	402740590	9680	9680	9680	9680	0
187	20240425	154000	402740590	9680	9680	9680	9680	0
188	20240425	153900	402740590	9680	9680	9680	9680	0
189	20240425	153800	402740590	9680	9680	9680	9680	0
190	20240425	153700	402740590	9680	9680	9680	9680	0
191	20240425	153600	402740590	9680	9680	9680	9680	0
192	20240425	153500	402740590	9680	9680	9680	9680	0
193	20240425	153400	402740590	9680	9680	9680	9680	0
194	20240425	153300	402740590	9680	9680	9680	9680	0
195	20240425	153200	402740590	9680	9680	9680	9680	0
196	20240425	153100	402740590	9680	9680	9680	9680	0
197	20240425	153000	402740590	9680	9680	9680	9680	803
198	20240425	152900	394967550	9620	9620	9620	9620	0
199	20240425	152800	394967550	9620	9620	9620	9620	0
200	20240425	152700	394967550	9620	9620	9620	9620	0
201	20240425	152600	394967550	9620	9620	9620	9620	0
202	20240425	152500	394967550	9620	9620	9620	9620	0
203	20240425	152400	394967550	9620	9620	9620	9620	0
204	20240425	152300	394967550	9620	9620	9620	9620	0
205	20240425	152200	394967550	9620	9620	9620	9620	0
206	20240425	152100	394967550	9620	9620	9620	9620	0
207	20240425	152000	394967550	9620	9620	9620	9620	0
208	20240425	151900	394967550	9620	9590	9630	9580	258
209	20240425	151800	392493130	9620	9610	9630	9590	43
210	20240425	151700	392079870	9630	9610	9630	9610	26
211	20240425	151600	391829550	9590	9600	9600	9590	57
212	20240425	151500	391282870	9630	9620	9630	9620	31
213	20240425	151400	390984350	9600	9610	9610	9600	5
214	20240425	151300	390936330	9610	9610	9610	9610	0
215	20240425	151200	390936330	9610	9630	9630	9610	8
216	20240425	151100	390859370	9620	9620	9620	9620	0
217	20240425	151000	390859370	9620	9590	9620	9590	70
218	20240425	150900	390188040	9620	9620	9620	9620	1
219	20240425	150800	390178420	9590	9610	9610	9590	200
220	20240425	150700	388258210	9620	9620	9620	9620	0
221	20240425	150600	388258210	9620	9610	9620	9610	723
222	20240425	150500	381303010	9590	9590	9590	9590	0
223	20240425	150400	381303010	9590	9610	9610	9590	349
224	20240425	150300	377952680	9610	9610	9610	9610	100
225	20240425	150200	376991680	9610	9620	9620	9610	224
226	20240425	150100	374837940	9620	9630	9630	9620	439
227	20240425	150000	370611620	9630	9640	9640	9630	182
228	20240425	145900	368857630	9640	9640	9640	9640	0
229	20240425	145800	368857630	9640	9640	9640	9640	153
230	20240425	145700	367382710	9640	9640	9640	9640	0
231	20240425	145600	367382710	9640	9640	9640	9640	32
232	20240425	145500	367074230	9640	9640	9640	9640	63
233	20240425	145400	366466910	9640	9640	9640	9640	179
234	20240425	145300	364741350	9640	9640	9640	9640	3
235	20240425	145200	364712430	9640	9640	9640	9640	33
236	20240425	145100	364394310	9660	9660	9660	9660	5
237	20240425	145000	364346010	9640	9640	9640	9640	0
238	20240425	144900	364346010	9640	9640	9640	9640	0
239	20240425	144800	364346010	9640	9640	9640	9640	36
240	20240425	144700	363998970	9640	9640	9640	9640	30
241	20240425	144600	363709770	9640	9640	9640	9640	0
242	20240425	144500	363709770	9640	9640	9640	9640	0
243	20240425	144400	363709770	9640	9640	9640	9640	33
244	20240425	144300	363391650	9640	9640	9640	9640	0
245	20240425	144200	363391650	9640	9640	9640	9640	0
246	20240425	144100	363391650	9640	9640	9640	9640	250
247	20240425	144000	360981650	9670	9660	9670	9660	60
248	20240425	143900	360401470	9640	9670	9670	9640	47
249	20240425	143800	359948210	9640	9640	9640	9640	0
250	20240425	143700	359948210	9640	9640	9640	9640	0
251	20240425	143600	359948210	9640	9640	9640	9640	0
252	20240425	143500	359948210	9640	9640	9640	9640	33
253	20240425	143400	359630090	9640	9640	9640	9640	0
254	20240425	143300	359630090	9640	9640	9640	9640	0
255	20240425	143200	359630090	9640	9640	9640	9640	0
256	20240425	143100	359630090	9640	9640	9640	9640	26
257	20240425	143000	359379450	9650	9650	9650	9650	143
258	20240425	142900	357999500	9650	9650	9650	9650	99
259	20240425	142800	357044150	9650	9650	9650	9650	0
260	20240425	142700	357044150	9650	9660	9660	9650	80
261	20240425	142600	356272080	9650	9650	9650	9650	5
262	20240425	142500	356223830	9650	9680	9680	9650	411
263	20240425	142400	352253050	9680	9680	9680	9680	0
264	20240425	142300	352253050	9680	9680	9680	9680	0
265	20240425	142200	352253050	9680	9680	9680	9680	58
266	20240425	142100	351691610	9680	9670	9680	9670	310
267	20240425	142000	348693810	9670	9670	9670	9670	48
268	20240425	141900	348229650	9670	9680	9680	9670	7
269	20240425	141800	348161940	9680	9680	9680	9680	0
270	20240425	141700	348161940	9680	9680	9680	9680	40
271	20240425	141600	347774740	9680	9680	9680	9680	0
272	20240425	141500	347774740	9680	9680	9680	9680	0
273	20240425	141400	347774740	9680	9680	9680	9680	83
274	20240425	141300	346971300	9680	9680	9680	9680	50
275	20240425	141200	346487300	9680	9680	9680	9680	0
276	20240425	141100	346487300	9680	9680	9680	9680	0
277	20240425	141000	346487300	9680	9680	9680	9680	105
278	20240425	140900	345470900	9680	9680	9680	9680	37
279	20240425	140800	345112740	9680	9680	9680	9680	37
280	20240425	140700	344754580	9680	9680	9680	9680	0
281	20240425	140600	344754580	9680	9680	9680	9680	0
282	20240425	140500	344754580	9680	9680	9680	9680	0
283	20240425	140400	344754580	9680	9680	9680	9680	0
284	20240425	140300	344754580	9680	9680	9680	9680	0
285	20240425	140200	344754580	9680	9680	9680	9680	0
286	20240425	140100	344754580	9680	9680	9680	9680	23
287	20240425	140000	344531940	9680	9680	9680	9680	19
288	20240425	135900	344348020	9680	9680	9680	9680	1
289	20240425	135800	344338340	9660	9660	9660	9660	50
290	20240425	135700	343855340	9660	9660	9660	9660	0
291	20240425	135600	343855340	9660	9660	9660	9660	2
292	20240425	135500	343836020	9660	9660	9660	9660	80
293	20240425	135400	343063220	9660	9660	9660	9660	0
294	20240425	135300	343063220	9660	9660	9660	9660	0
295	20240425	135200	343063220	9660	9660	9660	9660	39
296	20240425	135100	342686480	9680	9680	9680	9680	0
297	20240425	135000	342686480	9680	9680	9680	9680	0
298	20240425	134900	342686480	9680	9680	9680	9680	73
299	20240425	134800	341979840	9680	9680	9680	9680	0
300	20240425	134700	341979840	9680	9680	9680	9680	0
301	20240425	134600	341979840	9680	9680	9680	9680	0
302	20240425	134500	341979840	9680	9680	9680	9680	0
303	20240425	134400	341979840	9680	9680	9680	9680	0
304	20240425	134300	341979840	9680	9680	9680	9680	0
305	20240425	134200	341979840	9680	9680	9680	9680	0
306	20240425	134100	341979840	9680	9680	9680	9680	0
307	20240425	134000	341979840	9680	9680	9680	9680	58
308	20240425	133900	341418400	9640	9640	9640	9640	0
309	20240425	133800	341418400	9640	9640	9640	9640	237
310	20240425	133700	339133720	9640	9640	9640	9640	0
311	20240425	133600	339133720	9640	9640	9640	9640	0
312	20240425	133500	339133720	9640	9640	9640	9640	0
313	20240425	133400	339133720	9640	9640	9640	9640	70
314	20240425	133300	338458920	9630	9630	9630	9630	67
315	20240425	133200	337813710	9630	9630	9630	9630	20
316	20240425	133100	337621110	9630	9640	9640	9630	98
317	20240425	133000	336677200	9630	9630	9630	9630	0
318	20240425	132900	336677200	9630	9670	9670	9630	236
319	20240425	132800	334401520	9670	9670	9670	9670	0
320	20240425	132700	334401520	9670	9680	9680	9670	516
321	20240425	132600	329409140	9680	9680	9680	9680	39
322	20240425	132500	329031620	9690	9690	9690	9690	0
323	20240425	132400	329031620	9690	9690	9690	9690	1
324	20240425	132300	329021930	9680	9680	9680	9680	21
325	20240425	132200	328818650	9680	9680	9680	9680	156
326	20240425	132100	327308570	9680	9680	9680	9680	15
327	20240425	132000	327163370	9670	9670	9670	9670	0
328	20240425	131900	327163370	9670	9670	9670	9670	0
329	20240425	131800	327163370	9670	9670	9670	9670	51
330	20240425	131700	326670200	9680	9680	9680	9680	25
331	20240425	131600	326428200	9670	9670	9670	9670	0
332	20240425	131500	326428200	9670	9670	9670	9670	0
333	20240425	131400	326428200	9670	9670	9670	9670	0
334	20240425	131300	326428200	9670	9670	9670	9670	134
335	20240425	131200	325132420	9670	9670	9670	9670	0
336	20240425	131100	325132420	9670	9670	9670	9670	0
337	20240425	131000	325132420	9670	9660	9670	9660	10
338	20240425	130900	325035770	9650	9650	9650	9650	31
339	20240425	130800	324736620	9640	9640	9640	9640	39
340	20240425	130700	324360660	9640	9640	9640	9640	50
341	20240425	130600	323878660	9630	9630	9630	9630	0
342	20240425	130500	323878660	9630	9630	9630	9630	0
343	20240425	130400	323878660	9630	9630	9630	9630	0
344	20240425	130300	323878660	9630	9630	9630	9630	43
345	20240425	130200	323464570	9620	9630	9630	9620	68
346	20240425	130100	322810230	9630	9630	9630	9630	0
347	20240425	130000	322810230	9630	9630	9630	9630	0
348	20240425	125900	322810230	9630	9650	9650	9630	35
349	20240425	125800	322472700	9650	9650	9650	9650	0
350	20240425	125700	322472700	9650	9650	9650	9650	0
351	20240425	125600	322472700	9650	9650	9650	9650	0
352	20240425	125500	322472700	9650	9650	9650	9650	34
353	20240425	125400	322144600	9680	9680	9680	9680	0
354	20240425	125300	322144600	9680	9680	9680	9680	55
355	20240425	125200	321612200	9690	9690	9690	9690	1
356	20240425	125100	321602510	9650	9640	9650	9640	105
357	20240425	125000	320589480	9630	9620	9630	9620	311
358	20240425	124900	317594780	9620	9620	9620	9620	0
359	20240425	124800	317594780	9620	9620	9620	9620	27
360	20240425	124700	317335040	9610	9630	9630	9610	247
361	20240425	124600	314957290	9620	9620	9620	9620	0
362	20240425	124500	314957290	9620	9620	9620	9620	23
363	20240425	124400	314736030	9620	9620	9620	9620	180
364	20240425	124300	313004430	9610	9630	9630	9610	872
365	20240425	124200	304622860	9650	9650	9650	9650	180
366	20240425	124100	302885860	9640	9650	9650	9630	3152
367	20240425	124000	272509140	9650	9650	9650	9650	23
368	20240425	123900	272287190	9650	9650	9650	9650	17
369	20240425	123800	272123140	9650	9680	9680	9650	2424
370	20240425	123700	248720770	9700	9700	9700	9700	0
371	20240425	123600	248720770	9700	9670	9700	9670	160
372	20240425	123500	247171290	9670	9670	9670	9670	8
373	20240425	123400	247093930	9700	9700	9700	9700	0
374	20240425	123300	247093930	9700	9700	9700	9700	0
375	20240425	123200	247093930	9700	9670	9700	9670	73
376	20240425	123100	246386760	9670	9650	9670	9650	20
377	20240425	123000	246193600	9650	9670	9670	9650	179
378	20240425	122900	244465770	9670	9670	9670	9670	0
379	20240425	122800	244465770	9670	9670	9670	9670	146
380	20240425	122700	243053950	9680	9680	9680	9680	56
381	20240425	122600	242511870	9680	9680	9680	9680	18
382	20240425	122500	242337630	9700	9700	9700	9700	0
383	20240425	122400	242337630	9700	9680	9700	9680	22
384	20240425	122300	242124640	9680	9680	9680	9680	22
385	20240425	122200	241911680	9690	9690	9690	9690	113
386	20240425	122100	240816710	9690	9690	9690	9690	35
387	20240425	122000	240477560	9710	9710	9710	9710	0
388	20240425	121900	240477560	9710	9710	9710	9710	0
389	20240425	121800	240477560	9710	9710	9710	9710	0
390	20240425	121700	240477560	9710	9710	9710	9710	0
391	20240425	121600	240477560	9710	9680	9710	9680	562
392	20240425	121500	235026380	9690	9690	9690	9690	0
393	20240425	121400	235026380	9690	9690	9690	9690	1
394	20240425	121300	235016690	9670	9670	9670	9670	7
395	20240425	121200	234949000	9660	9660	9660	9660	0
396	20240425	121100	234949000	9660	9660	9660	9660	22
397	20240425	121000	234736480	9670	9670	9670	9670	194
398	20240425	120900	232860500	9660	9660	9660	9660	23
399	20240425	120800	232638320	9660	9660	9660	9660	1
400	20240425	120700	232628660	9660	9660	9660	9660	56
401	20240425	120600	232087700	9660	9660	9660	9660	74
402	20240425	120500	231372860	9670	9670	9670	9670	1
403	20240425	120400	231363190	9660	9660	9660	9660	22
404	20240425	120300	231150670	9660	9660	9660	9660	0
405	20240425	120200	231150670	9660	9660	9660	9660	0
406	20240425	120100	231150670	9660	9660	9660	9660	23
407	20240425	120000	230928490	9660	9660	9660	9660	0
408	20240425	115900	230928490	9660	9660	9660	9660	22
409	20240425	115800	230715970	9660	9660	9660	9660	0
410	20240425	115700	230715970	9660	9660	9660	9660	23
411	20240425	115600	230493790	9660	9660	9660	9660	0
412	20240425	115500	230493790	9660	9660	9660	9660	0
413	20240425	115400	230493790	9660	9660	9660	9660	73
414	20240425	115300	229788610	9660	9660	9660	9660	12
415	20240425	115200	229672690	9660	9650	9660	9650	84
416	20240425	115100	228861470	9650	9650	9650	9650	0
417	20240425	115000	228861470	9650	9650	9650	9650	38
418	20240425	114900	228494770	9640	9640	9640	9640	23
419	20240425	114800	228273050	9640	9640	9640	9640	72
420	20240425	114700	227578970	9640	9640	9640	9640	194
421	20240425	114600	225708810	9660	9660	9660	9660	59
422	20240425	114500	225138870	9660	9660	9660	9660	41
423	20240425	114400	224742810	9650	9650	9650	9650	23
424	20240425	114300	224520860	9650	9650	9650	9650	0
425	20240425	114200	224520860	9650	9650	9650	9650	130
426	20240425	114100	223266360	9640	9640	9640	9640	0
427	20240425	114000	223266360	9640	9640	9640	9640	93
428	20240425	113900	222369840	9640	9640	9640	9640	0
429	20240425	113800	222369840	9640	9640	9640	9640	0
430	20240425	113700	222369840	9640	9650	9650	9640	181
431	20240425	113600	220623770	9650	9650	9650	9650	0
432	20240425	113500	220623770	9650	9650	9650	9650	23
433	20240425	113400	220401820	9660	9660	9660	9660	1
434	20240425	113300	220392160	9650	9650	9650	9650	0
435	20240425	113200	220392160	9650	9650	9660	9650	55
436	20240425	113100	219861400	9640	9640	9640	9640	0
437	20240425	113000	219861400	9640	9660	9660	9630	142
438	20240425	112900	218492610	9640	9640	9640	9640	0
439	20240425	112800	218492610	9640	9650	9650	9640	78
440	20240425	112700	217740670	9650	9650	9650	9650	22
441	20240425	112600	217528370	9650	9650	9650	9650	10
442	20240425	112500	217431870	9650	9650	9650	9650	13
443	20240425	112400	217306420	9650	9650	9650	9650	38
444	20240425	112300	216939720	9650	9650	9650	9650	0
445	20240425	112200	216939720	9650	9650	9650	9650	23
446	20240425	112100	216717770	9650	9650	9650	9650	0
447	20240425	112000	216717770	9650	9660	9660	9650	114
448	20240425	111900	215617660	9660	9660	9660	9660	0
449	20240425	111800	215617660	9660	9660	9660	9660	150
450	20240425	111700	214168660	9660	9660	9660	9660	0
451	20240425	111600	214168660	9660	9660	9660	9660	22
452	20240425	111500	213956140	9670	9670	9670	9670	1
453	20240425	111400	213946470	9660	9660	9660	9660	0
454	20240425	111300	213946470	9660	9660	9660	9660	23
455	20240425	111200	213724290	9670	9660	9670	9660	1200
456	20240425	111100	202128550	9650	9650	9650	9650	36
457	20240425	111000	201781150	9640	9640	9640	9640	23
458	20240425	110900	201559430	9640	9640	9640	9640	25
459	20240425	110800	201318430	9640	9640	9640	9640	31
460	20240425	110700	201019590	9630	9630	9630	9630	53
461	20240425	110600	200509200	9630	9630	9630	9630	23
462	20240425	110500	200287710	9640	9640	9640	9640	1
463	20240425	110400	200278070	9630	9630	9630	9630	0
464	20240425	110300	200278070	9630	9630	9630	9630	91
465	20240425	110200	199401740	9640	9640	9640	9640	1
466	20240425	110100	199392100	9630	9630	9630	9630	23
467	20240425	110000	199170610	9640	9630	9640	9630	6
468	20240425	105900	199112820	9620	9630	9630	9620	66
469	20240425	105800	198477270	9630	9630	9630	9630	23
470	20240425	105700	198255780	9630	9630	9630	9630	19
471	20240425	105600	198072810	9630	9620	9630	9620	108
472	20240425	105500	197032990	9630	9630	9630	9630	143
473	20240425	105400	195655900	9630	9630	9630	9630	0
474	20240425	105300	195655900	9630	9630	9630	9630	23
475	20240425	105200	195434410	9630	9630	9630	9630	74
476	20240425	105100	194721790	9620	9630	9630	9620	149
477	20240425	105000	193287990	9630	9630	9630	9630	0
478	20240425	104900	193287990	9630	9630	9630	9630	22
479	20240425	104800	193076130	9630	9630	9630	9630	72
480	20240425	104700	192382770	9630	9630	9630	9620	94
481	20240425	104600	191478050	9630	9630	9630	9630	56
482	20240425	104500	190938770	9640	9640	9640	9640	0
483	20240425	104400	190938770	9640	9640	9640	9640	3
484	20240425	104300	190909850	9640	9640	9640	9640	28
485	20240425	104200	190639930	9630	9630	9630	9630	80
486	20240425	104100	189869530	9630	9630	9630	9630	23
487	20240425	104000	189648040	9630	9630	9630	9630	23
488	20240425	103900	189426550	9620	9620	9620	9620	0
489	20240425	103800	189426550	9620	9620	9620	9620	74
490	20240425	103700	188714670	9620	9620	9620	9620	0
491	20240425	103600	188714670	9620	9620	9620	9620	0
492	20240425	103500	188714670	9620	9620	9620	9620	0
493	20240425	103400	188714670	9620	9630	9640	9620	111
494	20240425	103300	187646080	9640	9640	9640	9640	0
495	20240425	103200	187646080	9640	9620	9640	9620	10
496	20240425	103100	187549860	9650	9650	9650	9650	0
497	20240425	103000	187549860	9650	9630	9650	9620	94
498	20240425	102900	186644780	9630	9630	9630	9630	23
499	20240425	102800	186423290	9650	9650	9650	9650	0
500	20240425	102700	186423290	9650	9650	9650	9650	0
501	20240425	102600	186423290	9650	9650	9650	9620	562
502	20240425	102500	181014160	9640	9630	9640	9630	189
503	20240425	102400	179193800	9630	9630	9630	9630	100
504	20240425	102300	178230800	9640	9640	9640	9640	0
505	20240425	102200	178230800	9640	9640	9640	9640	301
506	20240425	102100	175329160	9650	9650	9650	9650	443
507	20240425	102000	171054210	9660	9660	9660	9660	0
508	20240425	101900	171054210	9660	9650	9660	9650	4
509	20240425	101800	171015590	9660	9670	9670	9650	2696
510	20240425	101700	144947770	9670	9670	9670	9670	0
511	20240425	101600	144947770	9670	9670	9670	9670	0
512	20240425	101500	144947770	9670	9690	9690	9670	5
513	20240425	101400	144899400	9700	9690	9700	9670	112
514	20240425	101300	143814230	9700	9700	9700	9700	0
515	20240425	101200	143814230	9700	9700	9700	9690	24
516	20240425	101100	143581650	9700	9700	9700	9700	0
517	20240425	101000	143581650	9700	9690	9700	9690	47
518	20240425	100900	143126210	9680	9680	9680	9680	117
519	20240425	100800	141993650	9690	9690	9690	9690	5
520	20240425	100700	141945200	9700	9700	9700	9700	5
521	20240425	100600	141896700	9700	9690	9700	9690	23
522	20240425	100500	141673820	9680	9700	9700	9680	106
523	20240425	100400	140647020	9690	9690	9690	9690	100
524	20240425	100300	139678020	9700	9700	9700	9700	0
525	20240425	100200	139678020	9700	9700	9700	9700	1
526	20240425	100100	139668320	9670	9690	9690	9670	520
527	20240425	100000	134636410	9710	9710	9710	9710	0
528	20240425	095900	134636410	9710	9690	9710	9690	11
529	20240425	095800	134529800	9690	9690	9690	9690	23
530	20240425	095700	134306930	9690	9690	9690	9690	0
531	20240425	095600	134306930	9690	9690	9690	9690	7
532	20240425	095500	134239100	9690	9690	9690	9690	16
533	20240425	095400	134084060	9690	9690	9690	9690	0
534	20240425	095300	134084060	9690	9700	9700	9690	27
535	20240425	095200	133822200	9700	9710	9710	9700	328
536	20240425	095100	130639090	9710	9710	9710	9710	163
537	20240425	095000	129056360	9710	9700	9710	9690	655
538	20240425	094900	122699490	9700	9700	9720	9700	136
539	20240425	094800	121380270	9690	9680	9690	9670	2789
540	20240425	094700	94406450	9660	9630	9660	9630	29
541	20240425	094600	94126610	9640	9640	9640	9640	11
542	20240425	094500	94020570	9640	9640	9640	9640	1
543	20240425	094400	94010930	9640	9650	9650	9640	312
544	20240425	094300	91003160	9650	9650	9650	9650	23
545	20240425	094200	90781210	9650	9650	9650	9650	0
546	20240425	094100	90781210	9650	9650	9650	9650	23
547	20240425	094000	90559260	9660	9660	9660	9660	1
548	20240425	093900	90549600	9660	9650	9660	9650	25
549	20240425	093800	90308340	9660	9660	9660	9660	0
550	20240425	093700	90308340	9660	9660	9660	9660	0
551	20240425	093600	90308340	9660	9660	9660	9660	20
552	20240425	093500	90115140	9680	9680	9680	9680	0
553	20240425	093400	90115140	9680	9640	9680	9640	91
554	20240425	093300	89237230	9640	9640	9640	9640	1
555	20240425	093200	89227590	9640	9640	9640	9640	24
556	20240425	093100	88996230	9630	9620	9630	9620	8
557	20240425	093000	88919250	9640	9610	9640	9610	157
558	20240425	092900	87407290	9610	9640	9640	9610	153
559	20240425	092800	85935950	9630	9630	9630	9630	23
560	20240425	092700	85714460	9630	9630	9630	9610	3
561	20240425	092600	85685590	9610	9650	9650	9610	114
562	20240425	092500	84587810	9630	9650	9650	9630	13
563	20240425	092400	84462480	9630	9610	9630	9610	20
564	20240425	092300	84270120	9630	9670	9670	9630	477
565	20240425	092200	79661330	9630	9610	9630	9610	626
566	20240425	092100	73637250	9600	9600	9600	9600	22
567	20240425	092000	73426050	9600	9600	9600	9600	30
568	20240425	091900	73138050	9600	9580	9600	9580	234
569	20240425	091800	70893980	9600	9580	9600	9560	201
570	20240425	091700	68969850	9600	9600	9600	9600	126
571	20240425	091600	67760250	9620	9620	9620	9620	2
572	20240425	091500	67741010	9620	9610	9620	9610	150
573	20240425	091400	66299360	9610	9600	9610	9600	50
574	20240425	091300	65819350	9600	9570	9600	9570	322
575	20240425	091200	62732580	9570	9560	9580	9550	1032
576	20240425	091100	52867180	9540	9580	9580	9520	3021
577	20240425	091000	24044290	9560	9600	9600	9560	1231
578	20240425	090900	12271080	9570	9580	9580	9570	100
579	20240425	090800	11313970	9630	9630	9630	9630	0
580	20240425	090700	11313970	9630	9630	9630	9630	0
581	20240425	090600	11313970	9630	9630	9630	9630	0
582	20240425	090500	11313970	9630	9630	9630	9630	0
583	20240425	090400	11313970	9630	9630	9630	9630	3
584	20240425	090300	11285080	9630	9590	9630	9590	41
585	20240425	090200	10891670	9630	9630	9630	9630	0
586	20240425	090100	10891670	9630	9560	9630	9560	801
587	20240425	090000	3234040	9630	9630	9630	9590	336