KissMeData/072990/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	195000	278111810	9730	9730	9730	9730	463
3	20240425	194900	278111810	9730	9730	9730	9730	0
4	20240425	194800	278111810	9730	9730	9730	9730	0
5	20240425	194700	278111810	9730	9730	9730	9730	0
6	20240425	194600	278111810	9730	9730	9730	9730	0
7	20240425	194500	278111810	9730	9730	9730	9730	0
8	20240425	194400	278111810	9730	9730	9730	9730	0
9	20240425	194300	278111810	9730	9730	9730	9730	0
10	20240425	194200	278111810	9730	9730	9730	9730	0
11	20240425	194100	278111810	9730	9730	9730	9730	0
12	20240425	194000	278111810	9730	9730	9730	9730	0
13	20240425	193900	278111810	9730	9730	9730	9730	0
14	20240425	193800	278111810	9730	9730	9730	9730	0
15	20240425	193700	278111810	9730	9730	9730	9730	0
16	20240425	193600	278111810	9730	9730	9730	9730	0
17	20240425	193500	278111810	9730	9730	9730	9730	0
18	20240425	193400	278111810	9730	9730	9730	9730	0
19	20240425	193300	278111810	9730	9730	9730	9730	0
20	20240425	193200	278111810	9730	9730	9730	9730	0
21	20240425	193100	278111810	9730	9730	9730	9730	0
22	20240425	193000	278111810	9730	9730	9730	9730	0
23	20240425	192900	278111810	9730	9730	9730	9730	0
24	20240425	192800	278111810	9730	9730	9730	9730	0
25	20240425	192700	278111810	9730	9730	9730	9730	0
26	20240425	192600	278111810	9730	9730	9730	9730	0
27	20240425	192500	278111810	9730	9730	9730	9730	0
28	20240425	192400	278111810	9730	9730	9730	9730	0
29	20240425	192300	278111810	9730	9730	9730	9730	0
30	20240425	192200	278111810	9730	9730	9730	9730	0
31	20240425	192100	278111810	9730	9730	9730	9730	0
32	20240425	192000	278111810	9730	9730	9730	9730	463
33	20240425	191900	278111810	9730	9730	9730	9730	0
34	20240425	191800	278111810	9730	9730	9730	9730	0
35	20240425	191700	278111810	9730	9730	9730	9730	0
36	20240425	191600	278111810	9730	9730	9730	9730	0
37	20240425	191500	278111810	9730	9730	9730	9730	0
38	20240425	191400	278111810	9730	9730	9730	9730	0
39	20240425	191300	278111810	9730	9730	9730	9730	0
40	20240425	191200	278111810	9730	9730	9730	9730	0
41	20240425	191100	278111810	9730	9730	9730	9730	0
42	20240425	191000	278111810	9730	9730	9730	9730	0
43	20240425	190900	278111810	9730	9730	9730	9730	0
44	20240425	190800	278111810	9730	9730	9730	9730	0
45	20240425	190700	278111810	9730	9730	9730	9730	0
46	20240425	190600	278111810	9730	9730	9730	9730	0
47	20240425	190500	278111810	9730	9730	9730	9730	0
48	20240425	190400	278111810	9730	9730	9730	9730	0
49	20240425	190300	278111810	9730	9730	9730	9730	0
50	20240425	190200	278111810	9730	9730	9730	9730	0
51	20240425	190100	278111810	9730	9730	9730	9730	0
52	20240425	190000	278111810	9730	9730	9730	9730	0
53	20240425	185900	278111810	9730	9730	9730	9730	0
54	20240425	185800	278111810	9730	9730	9730	9730	0
55	20240425	185700	278111810	9730	9730	9730	9730	0
56	20240425	185600	278111810	9730	9730	9730	9730	0
57	20240425	185500	278111810	9730	9730	9730	9730	0
58	20240425	185400	278111810	9730	9730	9730	9730	0
59	20240425	185300	278111810	9730	9730	9730	9730	0
60	20240425	185200	278111810	9730	9730	9730	9730	0
61	20240425	185100	278111810	9730	9730	9730	9730	0
62	20240425	185000	278111810	9730	9730	9730	9730	463
63	20240425	184900	278111810	9730	9730	9730	9730	0
64	20240425	184800	278111810	9730	9730	9730	9730	0
65	20240425	184700	278111810	9730	9730	9730	9730	0
66	20240425	184600	278111810	9730	9730	9730	9730	0
67	20240425	184500	278111810	9730	9730	9730	9730	0
68	20240425	184400	278111810	9730	9730	9730	9730	0
69	20240425	184300	278111810	9730	9730	9730	9730	0
70	20240425	184200	278111810	9730	9730	9730	9730	0
71	20240425	184100	278111810	9730	9730	9730	9730	0
72	20240425	184000	278111810	9730	9730	9730	9730	0
73	20240425	183900	278111810	9730	9730	9730	9730	0
74	20240425	183800	278111810	9730	9730	9730	9730	0
75	20240425	183700	278111810	9730	9730	9730	9730	0
76	20240425	183600	278111810	9730	9730	9730	9730	0
77	20240425	183500	278111810	9730	9730	9730	9730	0
78	20240425	183400	278111810	9730	9730	9730	9730	0
79	20240425	183300	278111810	9730	9730	9730	9730	0
80	20240425	183200	278111810	9730	9730	9730	9730	0
81	20240425	183100	278111810	9730	9730	9730	9730	0
82	20240425	183000	278111810	9730	9730	9730	9730	0
83	20240425	182900	278111810	9730	9730	9730	9730	0
84	20240425	182800	278111810	9730	9730	9730	9730	0
85	20240425	182700	278111810	9730	9730	9730	9730	0
86	20240425	182600	278111810	9730	9730	9730	9730	0
87	20240425	182500	278111810	9730	9730	9730	9730	0
88	20240425	182400	278111810	9730	9730	9730	9730	0
89	20240425	182300	278111810	9730	9730	9730	9730	0
90	20240425	182200	278111810	9730	9730	9730	9730	0
91	20240425	182100	278111810	9730	9730	9730	9730	0
92	20240425	182000	278111810	9730	9730	9730	9730	463
93	20240425	181900	278111810	9730	9730	9730	9730	0
94	20240425	181800	278111810	9730	9730	9730	9730	0
95	20240425	181700	278111810	9730	9730	9730	9730	0
96	20240425	181600	278111810	9730	9730	9730	9730	0
97	20240425	181500	278111810	9730	9730	9730	9730	0
98	20240425	181400	278111810	9730	9730	9730	9730	0
99	20240425	181300	278111810	9730	9730	9730	9730	0
100	20240425	181200	278111810	9730	9730	9730	9730	0
101	20240425	181100	278111810	9730	9730	9730	9730	0
102	20240425	181000	278111810	9730	9730	9730	9730	0
103	20240425	180900	278111810	9730	9730	9730	9730	0
104	20240425	180800	278111810	9730	9730	9730	9730	0
105	20240425	180700	278111810	9730	9730	9730	9730	0
106	20240425	180600	278111810	9730	9730	9730	9730	0
107	20240425	180500	278111810	9730	9730	9730	9730	0
108	20240425	180400	278111810	9730	9730	9730	9730	0
109	20240425	180300	278111810	9730	9730	9730	9730	0
110	20240425	180200	278111810	9730	9730	9730	9730	0
111	20240425	180100	278111810	9730	9730	9730	9730	0
112	20240425	180000	278111810	9730	9730	9730	9730	0
113	20240425	175900	278111810	9730	9730	9730	9730	0
114	20240425	175800	278111810	9730	9730	9730	9730	0
115	20240425	175700	278111810	9730	9730	9730	9730	0
116	20240425	175600	278111810	9730	9730	9730	9730	0
117	20240425	175500	278111810	9730	9730	9730	9730	0
118	20240425	175400	278111810	9730	9730	9730	9730	0
119	20240425	175300	278111810	9730	9730	9730	9730	0
120	20240425	175200	278111810	9730	9730	9730	9730	0
121	20240425	175100	278111810	9730	9730	9730	9730	0
122	20240425	175000	278111810	9730	9730	9730	9730	463
123	20240425	174900	278111810	9730	9730	9730	9730	0
124	20240425	174800	278111810	9730	9730	9730	9730	0
125	20240425	174700	278111810	9730	9730	9730	9730	0
126	20240425	174600	278111810	9730	9730	9730	9730	0
127	20240425	174500	278111810	9730	9730	9730	9730	0
128	20240425	174400	278111810	9730	9730	9730	9730	0
129	20240425	174300	278111810	9730	9730	9730	9730	0
130	20240425	174200	278111810	9730	9730	9730	9730	0
131	20240425	174100	278111810	9730	9730	9730	9730	0
132	20240425	174000	278111810	9730	9730	9730	9730	0
133	20240425	173900	278111810	9730	9730	9730	9730	0
134	20240425	173800	278111810	9730	9730	9730	9730	0
135	20240425	173700	278111810	9730	9730	9730	9730	0
136	20240425	173600	278111810	9730	9730	9730	9730	0
137	20240425	173500	278111810	9730	9730	9730	9730	0
138	20240425	173400	278111810	9730	9730	9730	9730	0
139	20240425	173300	278111810	9730	9730	9730	9730	0
140	20240425	173200	278111810	9730	9730	9730	9730	0
141	20240425	173100	278111810	9730	9730	9730	9730	0
142	20240425	173000	278111810	9730	9730	9730	9730	0
143	20240425	172900	278111810	9730	9730	9730	9730	0
144	20240425	172800	278111810	9730	9730	9730	9730	0
145	20240425	172700	278111810	9730	9730	9730	9730	0
146	20240425	172600	278111810	9730	9730	9730	9730	0
147	20240425	172500	278111810	9730	9730	9730	9730	0
148	20240425	172400	278111810	9730	9730	9730	9730	0
149	20240425	172300	278111810	9730	9730	9730	9730	0
150	20240425	172200	278111810	9730	9730	9730	9730	0
151	20240425	172100	278111810	9730	9730	9730	9730	0
152	20240425	172000	278111810	9730	9730	9730	9730	463
153	20240425	171900	278111810	9730	9730	9730	9730	0
154	20240425	171800	278111810	9730	9730	9730	9730	0
155	20240425	171700	278111810	9730	9730	9730	9730	0
156	20240425	171600	278111810	9730	9730	9730	9730	0
157	20240425	171500	278111810	9730	9730	9730	9730	0
158	20240425	171400	278111810	9730	9730	9730	9730	0
159	20240425	171300	278111810	9730	9730	9730	9730	0
160	20240425	171200	278111810	9730	9730	9730	9730	0
161	20240425	171100	278111810	9730	9730	9730	9730	0
162	20240425	171000	278111810	9730	9730	9730	9730	0
163	20240425	170900	278111810	9730	9730	9730	9730	0
164	20240425	170800	278111810	9730	9730	9730	9730	0
165	20240425	170700	278111810	9730	9730	9730	9730	0
166	20240425	170600	278111810	9730	9730	9730	9730	0
167	20240425	170500	278111810	9730	9730	9730	9730	0
168	20240425	170400	278111810	9730	9730	9730	9730	0
169	20240425	170300	278111810	9730	9730	9730	9730	0
170	20240425	170200	278111810	9730	9730	9730	9730	0
171	20240425	170100	278111810	9730	9730	9730	9730	0
172	20240425	170000	278111810	9730	9730	9730	9730	0
173	20240425	165900	278111810	9730	9730	9730	9730	0
174	20240425	165800	278111810	9730	9730	9730	9730	0
175	20240425	165700	278111810	9730	9730	9730	9730	0
176	20240425	165600	278111810	9730	9730	9730	9730	0
177	20240425	165500	278111810	9730	9730	9730	9730	0
178	20240425	165400	278111810	9730	9730	9730	9730	0
179	20240425	165300	278111810	9730	9730	9730	9730	0
180	20240425	165200	278111810	9730	9730	9730	9730	0
181	20240425	165100	278111810	9730	9730	9730	9730	0
182	20240425	165000	278111810	9730	9730	9730	9730	463
183	20240425	164900	278111810	9730	9730	9730	9730	0
184	20240425	164800	278111810	9730	9730	9730	9730	0
185	20240425	164700	278111810	9730	9730	9730	9730	0
186	20240425	164600	278111810	9730	9730	9730	9730	0
187	20240425	164500	278111810	9730	9730	9730	9730	0
188	20240425	164400	278111810	9730	9730	9730	9730	0
189	20240425	164300	278111810	9730	9730	9730	9730	0
190	20240425	164200	278111810	9730	9730	9730	9730	0
191	20240425	164100	278111810	9730	9730	9730	9730	0
192	20240425	164000	278111810	9730	9730	9730	9730	0
193	20240425	163900	278111810	9730	9730	9730	9730	0
194	20240425	163800	278111810	9730	9730	9730	9730	0
195	20240425	163700	278111810	9730	9730	9730	9730	0
196	20240425	163600	278111810	9730	9730	9730	9730	0
197	20240425	163500	278111810	9730	9730	9730	9730	0
198	20240425	163400	278111810	9730	9730	9730	9730	0
199	20240425	163300	278111810	9730	9730	9730	9730	0
200	20240425	163200	278111810	9730	9730	9730	9730	0
201	20240425	163100	278111810	9730	9730	9730	9730	0
202	20240425	163000	278111810	9730	9730	9730	9730	0
203	20240425	162900	278111810	9730	9730	9730	9730	0
204	20240425	162800	278111810	9730	9730	9730	9730	0
205	20240425	162700	278111810	9730	9730	9730	9730	0
206	20240425	162600	278111810	9730	9730	9730	9730	0
207	20240425	162500	278111810	9730	9730	9730	9730	0
208	20240425	162400	278111810	9730	9730	9730	9730	0
209	20240425	162300	278111810	9730	9730	9730	9730	0
210	20240425	162200	278111810	9730	9730	9730	9730	0
211	20240425	162100	278111810	9730	9730	9730	9730	0
212	20240425	162000	278111810	9730	9730	9730	9730	463
213	20240425	161900	278111810	9730	9730	9730	9730	0
214	20240425	161800	278111810	9730	9730	9730	9730	0
215	20240425	161700	278111810	9730	9730	9730	9730	0
216	20240425	161600	278111810	9730	9730	9730	9730	0
217	20240425	161500	278111810	9730	9730	9730	9730	0
218	20240425	161400	278111810	9730	9730	9730	9730	0
219	20240425	161300	278111810	9730	9730	9730	9730	0
220	20240425	161200	278111810	9730	9730	9730	9730	0
221	20240425	161100	278111810	9730	9730	9730	9730	0
222	20240425	161000	278111810	9730	9730	9730	9730	0
223	20240425	160900	278111810	9730	9730	9730	9730	0
224	20240425	160800	278111810	9730	9730	9730	9730	0
225	20240425	160700	278111810	9730	9730	9730	9730	0
226	20240425	160600	278111810	9730	9730	9730	9730	0
227	20240425	160500	278111810	9730	9730	9730	9730	0
228	20240425	160400	278111810	9730	9730	9730	9730	0
229	20240425	160300	278111810	9730	9730	9730	9730	0
230	20240425	160200	278111810	9730	9730	9730	9730	0
231	20240425	160100	278111810	9730	9730	9730	9730	0
232	20240425	160000	278111810	9730	9730	9730	9730	0
233	20240425	155900	278111810	9730	9730	9730	9730	0
234	20240425	155800	278111810	9730	9730	9730	9730	0
235	20240425	155700	278111810	9730	9730	9730	9730	0
236	20240425	155600	278111810	9730	9730	9730	9730	0
237	20240425	155500	278111810	9730	9730	9730	9730	0
238	20240425	155400	278111810	9730	9730	9730	9730	0
239	20240425	155300	278111810	9730	9730	9730	9730	0
240	20240425	155200	278111810	9730	9730	9730	9730	0
241	20240425	155100	278111810	9730	9730	9730	9730	0
242	20240425	155000	278111810	9730	9730	9730	9730	463
243	20240425	154900	278111810	9730	9730	9730	9730	0
244	20240425	154800	278111810	9730	9730	9730	9730	0
245	20240425	154700	278111810	9730	9730	9730	9730	0
246	20240425	154600	278111810	9730	9730	9730	9730	0
247	20240425	154500	278111810	9730	9730	9730	9730	0
248	20240425	154400	278111810	9730	9730	9730	9730	0
249	20240425	154300	278111810	9730	9730	9730	9730	0
250	20240425	154200	278111810	9730	9730	9730	9730	0
251	20240425	154100	278111810	9730	9730	9730	9730	0
252	20240425	154000	278111810	9730	9730	9730	9730	0
253	20240425	153900	278111810	9730	9730	9730	9730	0
254	20240425	153800	278111810	9730	9730	9730	9730	0
255	20240425	153700	278111810	9730	9730	9730	9730	0
256	20240425	153600	278111810	9730	9730	9730	9730	0
257	20240425	153500	278111810	9730	9730	9730	9730	0
258	20240425	153400	278111810	9730	9730	9730	9730	0
259	20240425	153300	278111810	9730	9730	9730	9730	0
260	20240425	153200	278111810	9730	9730	9730	9730	0
261	20240425	153100	278111810	9730	9730	9730	9730	0
262	20240425	153000	278111810	9730	9730	9730	9730	463
263	20240425	152900	273606820	9850	9850	9850	9850	0
264	20240425	152800	273606820	9850	9850	9850	9850	0
265	20240425	152700	273606820	9850	9850	9850	9850	0
266	20240425	152600	273606820	9850	9850	9850	9850	0
267	20240425	152500	273606820	9850	9850	9850	9850	0
268	20240425	152400	273606820	9850	9850	9850	9850	0
269	20240425	152300	273606820	9850	9850	9850	9850	0
270	20240425	152200	273606820	9850	9850	9850	9850	0
271	20240425	152100	273606820	9850	9850	9850	9850	0
272	20240425	152000	273606820	9850	9850	9850	9850	0
273	20240425	151900	273606820	9850	9770	9850	9760	27
274	20240425	151800	273343070	9850	9850	9850	9850	1
275	20240425	151700	273333220	9770	9770	9770	9770	98
276	20240425	151600	272375760	9760	9760	9760	9760	0
277	20240425	151500	272375760	9760	9800	9800	9760	466
278	20240425	151400	267811640	9800	9800	9800	9800	0
279	20240425	151300	267811640	9800	9800	9800	9800	0
280	20240425	151200	267811640	9800	9800	9800	9800	0
281	20240425	151100	267811640	9800	9800	9800	9800	6
282	20240425	151000	267752840	9800	9800	9800	9800	0
283	20240425	150900	267752840	9800	9800	9800	9800	10
284	20240425	150800	267654840	9850	9850	9850	9850	0
285	20240425	150700	267654840	9850	9850	9850	9850	0
286	20240425	150600	267654840	9850	9850	9850	9850	0
287	20240425	150500	267654840	9850	9850	9850	9850	11
288	20240425	150400	267546490	9800	9800	9800	9800	0
289	20240425	150300	267546490	9800	9800	9800	9800	0
290	20240425	150200	267546490	9800	9800	9800	9800	300
291	20240425	150100	264606490	9850	9850	9850	9850	0
292	20240425	150000	264606490	9850	9850	9850	9850	13
293	20240425	145900	264478440	9790	9790	9790	9790	0
294	20240425	145800	264478440	9790	9790	9790	9790	1
295	20240425	145700	264468650	9790	9790	9790	9790	0
296	20240425	145600	264468650	9790	9790	9790	9790	0
297	20240425	145500	264468650	9790	9780	9790	9780	186
298	20240425	145400	262648580	9780	9780	9780	9780	26
299	20240425	145300	262394300	9740	9740	9740	9740	0
300	20240425	145200	262394300	9740	9780	9780	9740	21
301	20240425	145100	262189280	9790	9790	9790	9790	55
302	20240425	145000	261650830	9800	9810	9810	9800	244
303	20240425	144900	259258810	9810	9840	9840	9800	256
304	20240425	144800	256747570	9910	9910	9910	9910	26
305	20240425	144700	256489910	9910	9910	9910	9910	0
306	20240425	144600	256489910	9910	9910	9910	9910	12
307	20240425	144500	256370990	9910	9910	9910	9910	0
308	20240425	144400	256370990	9910	9910	9910	9910	0
309	20240425	144300	256370990	9910	9910	9910	9910	0
310	20240425	144200	256370990	9910	9910	9910	9910	27
311	20240425	144100	256103420	9910	9910	9910	9910	0
312	20240425	144000	256103420	9910	9900	9910	9900	12
313	20240425	143900	255984510	9910	9910	9910	9910	0
314	20240425	143800	255984510	9910	9910	9910	9910	0
315	20240425	143700	255984510	9910	9910	9910	9910	0
316	20240425	143600	255984510	9910	9890	9910	9890	27
317	20240425	143500	255717140	9820	9820	9820	9820	0
318	20240425	143400	255717140	9820	9820	9820	9820	0
319	20240425	143300	255717140	9820	9850	9850	9820	100
320	20240425	143200	254735090	9860	9860	9860	9860	0
321	20240425	143100	254735090	9860	9860	9860	9860	130
322	20240425	143000	253453290	9910	9910	9910	9910	27
323	20240425	142900	253185720	9910	9910	9910	9910	0
324	20240425	142800	253185720	9910	9910	9910	9910	12
325	20240425	142700	253066800	9920	9920	9920	9920	0
326	20240425	142600	253066800	9920	9920	9920	9920	0
327	20240425	142500	253066800	9920	9920	9920	9920	0
328	20240425	142400	253066800	9920	9910	9920	9910	27
329	20240425	142300	252799060	9860	9860	9860	9860	116
330	20240425	142200	251655300	9910	9910	9910	9910	15
331	20240425	142100	251506650	9910	9910	9910	9910	8
332	20240425	142000	251427370	9910	9910	9910	9910	0
333	20240425	141900	251427370	9910	9910	9910	9910	0
334	20240425	141800	251427370	9910	9910	9910	9910	0
335	20240425	141700	251427370	9910	9910	9910	9910	27
336	20240425	141600	251159800	9910	9910	9910	9910	12
337	20240425	141500	251040880	9920	9920	9920	9920	0
338	20240425	141400	251040880	9920	9920	9920	9920	0
339	20240425	141300	251040880	9920	9900	9920	9900	535
340	20240425	141200	245743050	9900	9900	9900	9900	0
341	20240425	141100	245743050	9900	9900	9900	9900	27
342	20240425	141000	245475750	9900	9890	9900	9890	16
343	20240425	140900	245317380	9900	9900	9900	9900	0
344	20240425	140800	245317380	9900	9900	9900	9900	0
345	20240425	140700	245317380	9900	9900	9900	9900	0
346	20240425	140600	245317380	9900	9900	9900	9900	0
347	20240425	140500	245317380	9900	9890	9900	9890	27
348	20240425	140400	245050180	9890	9890	9890	9890	12
349	20240425	140300	244931500	9890	9890	9890	9890	0
350	20240425	140200	244931500	9890	9890	9890	9890	0
351	20240425	140100	244931500	9890	9890	9890	9890	0
352	20240425	140000	244931500	9890	9890	9890	9890	0
353	20240425	135900	244931500	9890	9870	9890	9870	27
354	20240425	135800	244664880	9870	9870	9870	9870	12
355	20240425	135700	244546440	9870	9870	9870	9870	0
356	20240425	135600	244546440	9870	9870	9870	9870	0
357	20240425	135500	244546440	9870	9870	9870	9870	2
358	20240425	135400	244526700	9870	9870	9870	9870	0
359	20240425	135300	244526700	9870	9870	9870	9870	27
360	20240425	135200	244260210	9870	9870	9870	9870	12
361	20240425	135100	244141770	9870	9870	9870	9870	0
362	20240425	135000	244141770	9870	9870	9870	9870	0
363	20240425	134900	244141770	9870	9870	9870	9870	0
364	20240425	134800	244141770	9870	9870	9870	9870	0
365	20240425	134700	244141770	9870	9870	9870	9870	27
366	20240425	134600	243875280	9810	9810	9810	9810	0
367	20240425	134500	243875280	9810	9810	9810	9810	0
368	20240425	134400	243875280	9810	9810	9810	9810	0
369	20240425	134300	243875280	9810	9810	9810	9810	0
370	20240425	134200	243875280	9810	9810	9810	9810	98
371	20240425	134100	242913900	9870	9860	9870	9860	27
372	20240425	134000	242647630	9810	9810	9810	9810	50
373	20240425	133900	242157130	9810	9810	9810	9810	0
374	20240425	133800	242157130	9810	9810	9810	9810	12
375	20240425	133700	242039410	9880	9880	9880	9880	0
376	20240425	133600	242039410	9880	9880	9880	9880	0
377	20240425	133500	242039410	9880	9880	9880	9880	27
378	20240425	133400	241772650	9810	9810	9810	9810	119
379	20240425	133300	240605260	9810	9840	9840	9810	100
380	20240425	133200	239622550	9840	9840	9840	9840	500
381	20240425	133100	234702550	9900	9900	9900	9900	0
382	20240425	133000	234702550	9900	9900	9900	9900	0
383	20240425	132900	234702550	9900	9900	9900	9900	27
384	20240425	132800	234435250	9900	9890	9900	9890	12
385	20240425	132700	234316460	9920	9920	9920	9920	0
386	20240425	132600	234316460	9920	9920	9920	9920	0
387	20240425	132500	234316460	9920	9920	9920	9920	0
388	20240425	132400	234316460	9920	9920	9920	9920	0
389	20240425	132300	234316460	9920	9910	9920	9910	27
390	20240425	132200	234048750	9840	9890	9890	9840	300
391	20240425	132100	231093650	9890	9890	9890	9890	0
392	20240425	132000	231093650	9890	9890	9890	9890	0
393	20240425	131900	231093650	9890	9890	9890	9890	0
394	20240425	131800	231093650	9890	9890	9890	9890	0
395	20240425	131700	231093650	9890	9890	9890	9890	98
396	20240425	131600	230124430	9930	9890	9930	9890	51
397	20240425	131500	229619170	9890	9890	9890	9890	0
398	20240425	131400	229619170	9890	9890	9890	9890	0
399	20240425	131300	229619170	9890	9890	9890	9890	0
400	20240425	131200	229619170	9890	9890	9890	9890	0
401	20240425	131100	229619170	9890	9890	9890	9890	0
402	20240425	131000	229619170	9890	9840	9890	9840	131
403	20240425	130900	228328040	9840	9840	9840	9840	0
404	20240425	130800	228328040	9840	9840	9840	9840	6
405	20240425	130700	228269000	9840	9840	9840	9840	0
406	20240425	130600	228269000	9840	9840	9840	9840	0
407	20240425	130500	228269000	9840	9840	9840	9840	0
408	20240425	130400	228269000	9840	9830	9840	9830	39
409	20240425	130300	227885530	9830	9830	9830	9830	3
410	20240425	130200	227856040	9830	9830	9830	9830	0
411	20240425	130100	227856040	9830	9830	9830	9830	0
412	20240425	130000	227856040	9830	9830	9830	9830	0
413	20240425	125900	227856040	9830	9830	9830	9830	0
414	20240425	125800	227856040	9830	9830	9830	9830	27
415	20240425	125700	227590630	9790	9790	9790	9790	0
416	20240425	125600	227590630	9790	9790	9790	9790	0
417	20240425	125500	227590630	9790	9790	9790	9790	1
418	20240425	125400	227580840	9790	9790	9790	9790	0
419	20240425	125300	227580840	9790	9790	9790	9790	0
420	20240425	125200	227580840	9790	9790	9790	9790	0
421	20240425	125100	227580840	9790	9790	9790	9790	0
422	20240425	125000	227580840	9790	9790	9790	9790	0
423	20240425	124900	227580840	9790	9790	9790	9790	17
424	20240425	124800	227414410	9800	9800	9800	9800	74
425	20240425	124700	226689210	9840	9840	9840	9840	1
426	20240425	124600	226679370	9800	9800	9800	9800	0
427	20240425	124500	226679370	9800	9800	9800	9800	0
428	20240425	124400	226679370	9800	9800	9800	9800	71
429	20240425	124300	225983570	9800	9800	9800	9800	341
430	20240425	124200	222641770	9800	9800	9800	9800	0
431	20240425	124100	222641770	9800	9800	9800	9800	0
432	20240425	124000	222641770	9800	9800	9800	9800	0
433	20240425	123900	222641770	9800	9800	9800	9800	250
434	20240425	123800	220191770	9790	9790	9790	9790	0
435	20240425	123700	220191770	9790	9790	9790	9790	0
436	20240425	123600	220191770	9790	9790	9790	9790	0
437	20240425	123500	220191770	9790	9790	9790	9790	0
438	20240425	123400	220191770	9790	9790	9790	9790	0
439	20240425	123300	220191770	9790	9790	9790	9790	34
440	20240425	123200	219858910	9780	9780	9780	9780	0
441	20240425	123100	219858910	9780	9730	9780	9730	1340
442	20240425	123000	206766650	9730	9730	9730	9730	3
443	20240425	122900	206737460	9730	9730	9730	9730	5
444	20240425	122800	206688810	9730	9730	9730	9730	13
445	20240425	122700	206562320	9730	9690	9730	9690	219
446	20240425	122600	204435850	9680	9680	9680	9680	7
447	20240425	122500	204368090	9650	9650	9650	9650	0
448	20240425	122400	204368090	9650	9650	9650	9650	0
449	20240425	122300	204368090	9650	9650	9650	9650	0
450	20240425	122200	204368090	9650	9660	9660	9650	136
451	20240425	122100	203055040	9660	9660	9660	9660	103
452	20240425	122000	202060060	9660	9650	9660	9650	93
453	20240425	121900	201161690	9630	9630	9630	9630	0
454	20240425	121800	201161690	9630	9630	9630	9630	0
455	20240425	121700	201161690	9630	9630	9630	9630	0
456	20240425	121600	201161690	9630	9630	9630	9630	0
457	20240425	121500	201161690	9630	9630	9630	9630	0
458	20240425	121400	201161690	9630	9630	9630	9630	10
459	20240425	121300	201065390	9630	9630	9630	9630	0
460	20240425	121200	201065390	9630	9630	9630	9630	0
461	20240425	121100	201065390	9630	9630	9630	9630	0
462	20240425	121000	201065390	9630	9630	9630	9630	13
463	20240425	120900	200940200	9630	9630	9630	9630	0
464	20240425	120800	200940200	9630	9630	9630	9630	0
465	20240425	120700	200940200	9630	9630	9630	9630	0
466	20240425	120600	200940200	9630	9630	9630	9630	6
467	20240425	120500	200882420	9630	9630	9630	9630	6
468	20240425	120400	200824640	9630	9630	9630	9630	1
469	20240425	120300	200815010	9640	9640	9640	9640	111
470	20240425	120200	199744970	9620	9620	9620	9620	0
471	20240425	120100	199744970	9620	9620	9620	9620	1
472	20240425	120000	199735350	9620	9620	9620	9620	135
473	20240425	115900	198436650	9610	9610	9610	9610	0
474	20240425	115800	198436650	9610	9610	9610	9610	0
475	20240425	115700	198436650	9610	9610	9610	9610	0
476	20240425	115600	198436650	9610	9610	9610	9610	0
477	20240425	115500	198436650	9610	9610	9610	9610	0
478	20240425	115400	198436650	9610	9610	9610	9610	0
479	20240425	115300	198436650	9610	9610	9610	9610	0
480	20240425	115200	198436650	9610	9610	9610	9610	0
481	20240425	115100	198436650	9610	9610	9610	9610	12
482	20240425	115000	198321330	9650	9650	9650	9650	0
483	20240425	114900	198321330	9650	9650	9650	9650	0
484	20240425	114800	198321330	9650	9650	9650	9650	0
485	20240425	114700	198321330	9650	9650	9650	9650	0
486	20240425	114600	198321330	9650	9650	9650	9650	0
487	20240425	114500	198321330	9650	9650	9650	9650	0
488	20240425	114400	198321330	9650	9650	9650	9650	0
489	20240425	114300	198321330	9650	9650	9650	9650	0
490	20240425	114200	198321330	9650	9650	9650	9650	1
491	20240425	114100	198311680	9610	9610	9610	9610	0
492	20240425	114000	198311680	9610	9610	9610	9610	0
493	20240425	113900	198311680	9610	9610	9610	9610	0
494	20240425	113800	198311680	9610	9610	9610	9610	0
495	20240425	113700	198311680	9610	9610	9610	9610	0
496	20240425	113600	198311680	9610	9610	9610	9610	0
497	20240425	113500	198311680	9610	9610	9610	9610	0
498	20240425	113400	198311680	9610	9610	9610	9610	0
499	20240425	113300	198311680	9610	9610	9610	9610	0
500	20240425	113200	198311680	9610	9610	9610	9610	0
501	20240425	113100	198311680	9610	9610	9610	9610	0
502	20240425	113000	198311680	9610	9610	9610	9610	0
503	20240425	112900	198311680	9610	9610	9610	9610	0
504	20240425	112800	198311680	9610	9610	9610	9610	0
505	20240425	112700	198311680	9610	9610	9610	9610	0
506	20240425	112600	198311680	9610	9610	9610	9610	0
507	20240425	112500	198311680	9610	9610	9610	9610	0
508	20240425	112400	198311680	9610	9610	9610	9610	0
509	20240425	112300	198311680	9610	9610	9610	9610	0
510	20240425	112200	198311680	9610	9610	9610	9610	1
511	20240425	112100	198302070	9640	9640	9640	9640	0
512	20240425	112000	198302070	9640	9640	9640	9640	479
513	20240425	111900	193684510	9640	9640	9640	9640	0
514	20240425	111800	193684510	9640	9640	9640	9640	76
515	20240425	111700	192951870	9620	9620	9620	9620	0
516	20240425	111600	192951870	9620	9620	9620	9620	0
517	20240425	111500	192951870	9620	9620	9620	9620	0
518	20240425	111400	192951870	9620	9620	9620	9620	0
519	20240425	111300	192951870	9620	9620	9620	9620	0
520	20240425	111200	192951870	9620	9620	9620	9620	0
521	20240425	111100	192951870	9620	9620	9620	9620	0
522	20240425	111000	192951870	9620	9620	9620	9620	46
523	20240425	110900	192509350	9600	9600	9600	9600	0
524	20240425	110800	192509350	9600	9600	9600	9600	0
525	20240425	110700	192509350	9600	9600	9600	9600	0
526	20240425	110600	192509350	9600	9600	9600	9600	0
527	20240425	110500	192509350	9600	9600	9600	9600	0
528	20240425	110400	192509350	9600	9600	9600	9600	0
529	20240425	110300	192509350	9600	9600	9600	9600	95
530	20240425	110200	191597350	9580	9580	9580	9580	0
531	20240425	110100	191597350	9580	9580	9580	9580	0
532	20240425	110000	191597350	9580	9580	9580	9580	0
533	20240425	105900	191597350	9580	9580	9580	9580	5
534	20240425	105800	191549450	9580	9580	9580	9580	0
535	20240425	105700	191549450	9580	9570	9580	9570	96
536	20240425	105600	190629780	9580	9580	9580	9580	0
537	20240425	105500	190629780	9580	9580	9580	9580	0
538	20240425	105400	190629780	9580	9580	9580	9580	0
539	20240425	105300	190629780	9580	9580	9580	9580	0
540	20240425	105200	190629780	9580	9580	9580	9580	0
541	20240425	105100	190629780	9580	9580	9580	9580	0
542	20240425	105000	190629780	9580	9580	9580	9580	89
543	20240425	104900	189777160	9550	9550	9550	9550	0
544	20240425	104800	189777160	9550	9550	9550	9550	0
545	20240425	104700	189777160	9550	9550	9550	9550	0
546	20240425	104600	189777160	9550	9550	9550	9550	0
547	20240425	104500	189777160	9550	9550	9550	9550	0
548	20240425	104400	189777160	9550	9550	9550	9550	0
549	20240425	104300	189777160	9550	9550	9550	9550	134
550	20240425	104200	188497460	9530	9550	9550	9530	12
551	20240425	104100	188382900	9550	9550	9550	9550	1
552	20240425	104000	188373350	9530	9530	9530	9530	0
553	20240425	103900	188373350	9530	9530	9530	9530	0
554	20240425	103800	188373350	9530	9530	9530	9530	52
555	20240425	103700	187877790	9530	9530	9530	9530	275
556	20240425	103600	185257040	9520	9540	9540	9520	342
557	20240425	103500	181997320	9550	9580	9580	9550	310
558	20240425	103400	179035650	9580	9580	9580	9580	300
559	20240425	103300	176161650	9560	9560	9560	9560	76
560	20240425	103200	175435090	9570	9580	9580	9570	895
561	20240425	103100	166862230	9590	9590	9590	9590	0
562	20240425	103000	166862230	9590	9590	9590	9590	1
563	20240425	102900	166852640	9590	9590	9590	9590	0
564	20240425	102800	166852640	9590	9590	9590	9590	0
565	20240425	102700	166852640	9590	9580	9590	9580	24
566	20240425	102600	166622680	9580	9580	9580	9580	30
567	20240425	102500	166335280	9580	9580	9580	9580	1000
568	20240425	102400	156755280	9580	9580	9580	9580	3
569	20240425	102300	156726540	9580	9580	9580	9580	0
570	20240425	102200	156726540	9580	9580	9580	9580	1258
571	20240425	102100	144674900	9580	9580	9580	9580	0
572	20240425	102000	144674900	9580	9580	9580	9580	600
573	20240425	101900	138926900	9580	9580	9580	9580	0
574	20240425	101800	138926900	9580	9580	9580	9580	0
575	20240425	101700	138926900	9580	9580	9580	9580	200
576	20240425	101600	137010900	9580	9590	9590	9580	978
577	20240425	101500	127633880	9590	9590	9590	9590	0
578	20240425	101400	127633880	9590	9590	9590	9590	0
579	20240425	101300	127633880	9590	9590	9590	9590	0
580	20240425	101200	127633880	9590	9600	9600	9590	1598
581	20240425	101100	112295080	9650	9650	9650	9650	0
582	20240425	101000	112295080	9650	9620	9650	9610	1231
583	20240425	100900	100454250	9620	9620	9620	9620	0
584	20240425	100800	100454250	9620	9620	9620	9620	0
585	20240425	100700	100454250	9620	9620	9620	9620	0
586	20240425	100600	100454250	9620	9620	9620	9620	71
587	20240425	100500	99771230	9610	9610	9610	9610	0
588	20240425	100400	99771230	9610	9610	9610	9610	0
589	20240425	100300	99771230	9610	9610	9610	9610	0
590	20240425	100200	99771230	9610	9610	9610	9610	0
591	20240425	100100	99771230	9610	9610	9610	9610	0
592	20240425	100000	99771230	9610	9610	9610	9610	2
593	20240425	095900	99752010	9610	9610	9610	9610	115
594	20240425	095800	98646860	9600	9640	9640	9600	174
595	20240425	095700	96973620	9640	9640	9640	9640	429
596	20240425	095600	92838060	9640	9640	9640	9640	0
597	20240425	095500	92838060	9640	9640	9640	9640	0
598	20240425	095400	92838060	9640	9640	9640	9640	125
599	20240425	095300	91633060	9650	9640	9650	9640	60
600	20240425	095200	91054650	9590	9590	9590	9590	0
601	20240425	095100	91054650	9590	9590	9590	9590	12
602	20240425	095000	90939570	9590	9590	9590	9590	0
603	20240425	094900	90939570	9590	9590	9590	9590	103
604	20240425	094800	89951800	9590	9590	9590	9590	16
605	20240425	094700	89798360	9590	9590	9590	9590	1
606	20240425	094600	89788770	9580	9580	9580	9580	1
607	20240425	094500	89779190	9590	9600	9600	9580	2263
608	20240425	094400	68092070	9600	9600	9600	9600	0
609	20240425	094300	68092070	9600	9600	9600	9600	0
610	20240425	094200	68092070	9600	9610	9610	9590	786
611	20240425	094100	60547460	9650	9600	9650	9600	57
612	20240425	094000	59997460	9600	9600	9600	9600	0
613	20240425	093900	59997460	9600	9610	9610	9600	329
614	20240425	093800	56838780	9600	9630	9650	9600	2004
615	20240425	093700	37500550	9630	9640	9640	9540	2566
616	20240425	093600	12969310	9650	9650	9650	9650	4
617	20240425	093500	12930710	9640	9640	9640	9640	0
618	20240425	093400	12930710	9640	9640	9640	9640	0
619	20240425	093300	12930710	9640	9640	9640	9640	0
620	20240425	093200	12930710	9640	9640	9640	9640	0
621	20240425	093100	12930710	9640	9640	9640	9640	0
622	20240425	093000	12930710	9640	9640	9640	9640	1
623	20240425	092900	12921070	9620	9650	9650	9620	355
624	20240425	092800	9502520	9660	9660	9660	9660	10
625	20240425	092700	9405920	9660	9660	9660	9660	0
626	20240425	092600	9405920	9660	9660	9660	9660	0
627	20240425	092500	9405920	9660	9680	9680	9660	75
628	20240425	092400	8680720	9680	9680	9680	9680	0
629	20240425	092300	8680720	9680	9690	9690	9680	18
630	20240425	092200	8506450	9700	9700	9700	9700	0
631	20240425	092100	8506450	9700	9740	9740	9690	442
632	20240425	092000	4217850	9750	9750	9750	9750	10
633	20240425	091900	4120350	9750	9750	9750	9750	0
634	20240425	091800	4120350	9750	9750	9750	9750	0
635	20240425	091700	4120350	9750	9750	9750	9750	0
636	20240425	091600	4120350	9750	9750	9750	9750	0
637	20240425	091500	4120350	9750	9770	9770	9750	29
638	20240425	091400	3837410	9770	9770	9770	9770	0
639	20240425	091300	3837410	9770	9770	9770	9770	0
640	20240425	091200	3837410	9770	9770	9770	9770	2
641	20240425	091100	3817870	9780	9780	9780	9780	10
642	20240425	091000	3720070	9780	9780	9780	9780	0
643	20240425	090900	3720070	9780	9800	9800	9780	6
644	20240425	090800	3661330	9810	9810	9810	9810	11
645	20240425	090700	3553420	9900	9900	9900	9900	0
646	20240425	090600	3553420	9900	9900	9900	9900	0
647	20240425	090500	3553420	9900	9900	9900	9900	0
648	20240425	090400	3553420	9900	9850	9900	9850	103
649	20240425	090300	2536110	9790	9790	9790	9790	11
650	20240425	090200	2428420	9790	9790	9790	9790	0
651	20240425	090100	2428420	9790	9790	9790	9790	8
652	20240425	090000	2350100	9790	9950	9950	9790	240