KissMeData/218410/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	204400	864733890	14990	14990	14990	14990	1392
3	20240425	204300	864733890	14990	14990	14990	14990	0
4	20240425	204200	864733890	14990	14990	14990	14990	0
5	20240425	204100	864733890	14990	14990	14990	14990	0
6	20240425	204000	864733890	14990	14990	14990	14990	0
7	20240425	203900	864733890	14990	14990	14990	14990	0
8	20240425	203800	864733890	14990	14990	14990	14990	0
9	20240425	203700	864733890	14990	14990	14990	14990	0
10	20240425	203600	864733890	14990	14990	14990	14990	0
11	20240425	203500	864733890	14990	14990	14990	14990	0
12	20240425	203400	864733890	14990	14990	14990	14990	0
13	20240425	203300	864733890	14990	14990	14990	14990	0
14	20240425	203200	864733890	14990	14990	14990	14990	0
15	20240425	203100	864733890	14990	14990	14990	14990	0
16	20240425	203000	864733890	14990	14990	14990	14990	0
17	20240425	202900	864733890	14990	14990	14990	14990	0
18	20240425	202800	864733890	14990	14990	14990	14990	0
19	20240425	202700	864733890	14990	14990	14990	14990	0
20	20240425	202600	864733890	14990	14990	14990	14990	0
21	20240425	202500	864733890	14990	14990	14990	14990	0
22	20240425	202400	864733890	14990	14990	14990	14990	0
23	20240425	202300	864733890	14990	14990	14990	14990	0
24	20240425	202200	864733890	14990	14990	14990	14990	0
25	20240425	202100	864733890	14990	14990	14990	14990	0
26	20240425	202000	864733890	14990	14990	14990	14990	0
27	20240425	201900	864733890	14990	14990	14990	14990	0
28	20240425	201800	864733890	14990	14990	14990	14990	0
29	20240425	201700	864733890	14990	14990	14990	14990	0
30	20240425	201600	864733890	14990	14990	14990	14990	0
31	20240425	201500	864733890	14990	14990	14990	14990	0
32	20240425	201400	864733890	14990	14990	14990	14990	1392
33	20240425	201300	864733890	14990	14990	14990	14990	0
34	20240425	201200	864733890	14990	14990	14990	14990	0
35	20240425	201100	864733890	14990	14990	14990	14990	0
36	20240425	201000	864733890	14990	14990	14990	14990	0
37	20240425	200900	864733890	14990	14990	14990	14990	0
38	20240425	200800	864733890	14990	14990	14990	14990	0
39	20240425	200700	864733890	14990	14990	14990	14990	0
40	20240425	200600	864733890	14990	14990	14990	14990	0
41	20240425	200500	864733890	14990	14990	14990	14990	0
42	20240425	200400	864733890	14990	14990	14990	14990	0
43	20240425	200300	864733890	14990	14990	14990	14990	0
44	20240425	200200	864733890	14990	14990	14990	14990	0
45	20240425	200100	864733890	14990	14990	14990	14990	0
46	20240425	200000	864733890	14990	14990	14990	14990	0
47	20240425	195900	864733890	14990	14990	14990	14990	0
48	20240425	195800	864733890	14990	14990	14990	14990	0
49	20240425	195700	864733890	14990	14990	14990	14990	0
50	20240425	195600	864733890	14990	14990	14990	14990	0
51	20240425	195500	864733890	14990	14990	14990	14990	0
52	20240425	195400	864733890	14990	14990	14990	14990	0
53	20240425	195300	864733890	14990	14990	14990	14990	0
54	20240425	195200	864733890	14990	14990	14990	14990	0
55	20240425	195100	864733890	14990	14990	14990	14990	0
56	20240425	195000	864733890	14990	14990	14990	14990	0
57	20240425	194900	864733890	14990	14990	14990	14990	0
58	20240425	194800	864733890	14990	14990	14990	14990	0
59	20240425	194700	864733890	14990	14990	14990	14990	0
60	20240425	194600	864733890	14990	14990	14990	14990	0
61	20240425	194500	864733890	14990	14990	14990	14990	0
62	20240425	194400	864733890	14990	14990	14990	14990	1392
63	20240425	194300	864733890	14990	14990	14990	14990	0
64	20240425	194200	864733890	14990	14990	14990	14990	0
65	20240425	194100	864733890	14990	14990	14990	14990	0
66	20240425	194000	864733890	14990	14990	14990	14990	0
67	20240425	193900	864733890	14990	14990	14990	14990	0
68	20240425	193800	864733890	14990	14990	14990	14990	0
69	20240425	193700	864733890	14990	14990	14990	14990	0
70	20240425	193600	864733890	14990	14990	14990	14990	0
71	20240425	193500	864733890	14990	14990	14990	14990	0
72	20240425	193400	864733890	14990	14990	14990	14990	0
73	20240425	193300	864733890	14990	14990	14990	14990	0
74	20240425	193200	864733890	14990	14990	14990	14990	0
75	20240425	193100	864733890	14990	14990	14990	14990	0
76	20240425	193000	864733890	14990	14990	14990	14990	0
77	20240425	192900	864733890	14990	14990	14990	14990	0
78	20240425	192800	864733890	14990	14990	14990	14990	0
79	20240425	192700	864733890	14990	14990	14990	14990	0
80	20240425	192600	864733890	14990	14990	14990	14990	0
81	20240425	192500	864733890	14990	14990	14990	14990	0
82	20240425	192400	864733890	14990	14990	14990	14990	0
83	20240425	192300	864733890	14990	14990	14990	14990	0
84	20240425	192200	864733890	14990	14990	14990	14990	0
85	20240425	192100	864733890	14990	14990	14990	14990	0
86	20240425	192000	864733890	14990	14990	14990	14990	0
87	20240425	191900	864733890	14990	14990	14990	14990	0
88	20240425	191800	864733890	14990	14990	14990	14990	0
89	20240425	191700	864733890	14990	14990	14990	14990	0
90	20240425	191600	864733890	14990	14990	14990	14990	0
91	20240425	191500	864733890	14990	14990	14990	14990	0
92	20240425	191400	864733890	14990	14990	14990	14990	1392
93	20240425	191300	864733890	14990	14990	14990	14990	0
94	20240425	191200	864733890	14990	14990	14990	14990	0
95	20240425	191100	864733890	14990	14990	14990	14990	0
96	20240425	191000	864733890	14990	14990	14990	14990	0
97	20240425	190900	864733890	14990	14990	14990	14990	0
98	20240425	190800	864733890	14990	14990	14990	14990	0
99	20240425	190700	864733890	14990	14990	14990	14990	0
100	20240425	190600	864733890	14990	14990	14990	14990	0
101	20240425	190500	864733890	14990	14990	14990	14990	0
102	20240425	190400	864733890	14990	14990	14990	14990	0
103	20240425	190300	864733890	14990	14990	14990	14990	0
104	20240425	190200	864733890	14990	14990	14990	14990	0
105	20240425	190100	864733890	14990	14990	14990	14990	0
106	20240425	190000	864733890	14990	14990	14990	14990	0
107	20240425	185900	864733890	14990	14990	14990	14990	0
108	20240425	185800	864733890	14990	14990	14990	14990	0
109	20240425	185700	864733890	14990	14990	14990	14990	0
110	20240425	185600	864733890	14990	14990	14990	14990	0
111	20240425	185500	864733890	14990	14990	14990	14990	0
112	20240425	185400	864733890	14990	14990	14990	14990	0
113	20240425	185300	864733890	14990	14990	14990	14990	0
114	20240425	185200	864733890	14990	14990	14990	14990	0
115	20240425	185100	864733890	14990	14990	14990	14990	0
116	20240425	185000	864733890	14990	14990	14990	14990	0
117	20240425	184900	864733890	14990	14990	14990	14990	0
118	20240425	184800	864733890	14990	14990	14990	14990	0
119	20240425	184700	864733890	14990	14990	14990	14990	0
120	20240425	184600	864733890	14990	14990	14990	14990	0
121	20240425	184500	864733890	14990	14990	14990	14990	0
122	20240425	184400	864733890	14990	14990	14990	14990	1392
123	20240425	184300	864733890	14990	14990	14990	14990	0
124	20240425	184200	864733890	14990	14990	14990	14990	0
125	20240425	184100	864733890	14990	14990	14990	14990	0
126	20240425	184000	864733890	14990	14990	14990	14990	0
127	20240425	183900	864733890	14990	14990	14990	14990	0
128	20240425	183800	864733890	14990	14990	14990	14990	0
129	20240425	183700	864733890	14990	14990	14990	14990	0
130	20240425	183600	864733890	14990	14990	14990	14990	0
131	20240425	183500	864733890	14990	14990	14990	14990	0
132	20240425	183400	864733890	14990	14990	14990	14990	0
133	20240425	183300	864733890	14990	14990	14990	14990	0
134	20240425	183200	864733890	14990	14990	14990	14990	0
135	20240425	183100	864733890	14990	14990	14990	14990	0
136	20240425	183000	864733890	14990	14990	14990	14990	0
137	20240425	182900	864733890	14990	14990	14990	14990	0
138	20240425	182800	864733890	14990	14990	14990	14990	0
139	20240425	182700	864733890	14990	14990	14990	14990	0
140	20240425	182600	864733890	14990	14990	14990	14990	0
141	20240425	182500	864733890	14990	14990	14990	14990	0
142	20240425	182400	864733890	14990	14990	14990	14990	0
143	20240425	182300	864733890	14990	14990	14990	14990	0
144	20240425	182200	864733890	14990	14990	14990	14990	0
145	20240425	182100	864733890	14990	14990	14990	14990	0
146	20240425	182000	864733890	14990	14990	14990	14990	0
147	20240425	181900	864733890	14990	14990	14990	14990	0
148	20240425	181800	864733890	14990	14990	14990	14990	0
149	20240425	181700	864733890	14990	14990	14990	14990	0
150	20240425	181600	864733890	14990	14990	14990	14990	0
151	20240425	181500	864733890	14990	14990	14990	14990	0
152	20240425	181400	864733890	14990	14990	14990	14990	1392
153	20240425	181300	864733890	14990	14990	14990	14990	0
154	20240425	181200	864733890	14990	14990	14990	14990	0
155	20240425	181100	864733890	14990	14990	14990	14990	0
156	20240425	181000	864733890	14990	14990	14990	14990	0
157	20240425	180900	864733890	14990	14990	14990	14990	0
158	20240425	180800	864733890	14990	14990	14990	14990	0
159	20240425	180700	864733890	14990	14990	14990	14990	0
160	20240425	180600	864733890	14990	14990	14990	14990	0
161	20240425	180500	864733890	14990	14990	14990	14990	0
162	20240425	180400	864733890	14990	14990	14990	14990	0
163	20240425	180300	864733890	14990	14990	14990	14990	0
164	20240425	180200	864733890	14990	14990	14990	14990	0
165	20240425	180100	864733890	14990	14990	14990	14990	0
166	20240425	180000	864733890	14990	14990	14990	14990	0
167	20240425	175900	864733890	14990	14990	14990	14990	0
168	20240425	175800	864733890	14990	14990	14990	14990	0
169	20240425	175700	864733890	14990	14990	14990	14990	0
170	20240425	175600	864733890	14990	14990	14990	14990	0
171	20240425	175500	864733890	14990	14990	14990	14990	0
172	20240425	175400	864733890	14990	14990	14990	14990	0
173	20240425	175300	864733890	14990	14990	14990	14990	0
174	20240425	175200	864733890	14990	14990	14990	14990	0
175	20240425	175100	864733890	14990	14990	14990	14990	0
176	20240425	175000	864733890	14990	14990	14990	14990	0
177	20240425	174900	864733890	14990	14990	14990	14990	0
178	20240425	174800	864733890	14990	14990	14990	14990	0
179	20240425	174700	864733890	14990	14990	14990	14990	0
180	20240425	174600	864733890	14990	14990	14990	14990	0
181	20240425	174500	864733890	14990	14990	14990	14990	0
182	20240425	174400	864733890	14990	14990	14990	14990	1392
183	20240425	174300	864733890	14990	14990	14990	14990	0
184	20240425	174200	864733890	14990	14990	14990	14990	0
185	20240425	174100	864733890	14990	14990	14990	14990	0
186	20240425	174000	864733890	14990	14990	14990	14990	0
187	20240425	173900	864733890	14990	14990	14990	14990	0
188	20240425	173800	864733890	14990	14990	14990	14990	0
189	20240425	173700	864733890	14990	14990	14990	14990	0
190	20240425	173600	864733890	14990	14990	14990	14990	0
191	20240425	173500	864733890	14990	14990	14990	14990	0
192	20240425	173400	864733890	14990	14990	14990	14990	0
193	20240425	173300	864733890	14990	14990	14990	14990	0
194	20240425	173200	864733890	14990	14990	14990	14990	0
195	20240425	173100	864733890	14990	14990	14990	14990	0
196	20240425	173000	864733890	14990	14990	14990	14990	0
197	20240425	172900	864733890	14990	14990	14990	14990	0
198	20240425	172800	864733890	14990	14990	14990	14990	0
199	20240425	172700	864733890	14990	14990	14990	14990	0
200	20240425	172600	864733890	14990	14990	14990	14990	0
201	20240425	172500	864733890	14990	14990	14990	14990	0
202	20240425	172400	864733890	14990	14990	14990	14990	0
203	20240425	172300	864733890	14990	14990	14990	14990	0
204	20240425	172200	864733890	14990	14990	14990	14990	0
205	20240425	172100	864733890	14990	14990	14990	14990	0
206	20240425	172000	864733890	14990	14990	14990	14990	0
207	20240425	171900	864733890	14990	14990	14990	14990	0
208	20240425	171800	864733890	14990	14990	14990	14990	0
209	20240425	171700	864733890	14990	14990	14990	14990	0
210	20240425	171600	864733890	14990	14990	14990	14990	0
211	20240425	171500	864733890	14990	14990	14990	14990	0
212	20240425	171400	864733890	14990	14990	14990	14990	1392
213	20240425	171300	864733890	14990	14990	14990	14990	0
214	20240425	171200	864733890	14990	14990	14990	14990	0
215	20240425	171100	864733890	14990	14990	14990	14990	0
216	20240425	171000	864733890	14990	14990	14990	14990	0
217	20240425	170900	864733890	14990	14990	14990	14990	0
218	20240425	170800	864733890	14990	14990	14990	14990	0
219	20240425	170700	864733890	14990	14990	14990	14990	0
220	20240425	170600	864733890	14990	14990	14990	14990	0
221	20240425	170500	864733890	14990	14990	14990	14990	0
222	20240425	170400	864733890	14990	14990	14990	14990	0
223	20240425	170300	864733890	14990	14990	14990	14990	0
224	20240425	170200	864733890	14990	14990	14990	14990	0
225	20240425	170100	864733890	14990	14990	14990	14990	0
226	20240425	170000	864733890	14990	14990	14990	14990	0
227	20240425	165900	864733890	14990	14990	14990	14990	0
228	20240425	165800	864733890	14990	14990	14990	14990	0
229	20240425	165700	864733890	14990	14990	14990	14990	0
230	20240425	165600	864733890	14990	14990	14990	14990	0
231	20240425	165500	864733890	14990	14990	14990	14990	0
232	20240425	165400	864733890	14990	14990	14990	14990	0
233	20240425	165300	864733890	14990	14990	14990	14990	0
234	20240425	165200	864733890	14990	14990	14990	14990	0
235	20240425	165100	864733890	14990	14990	14990	14990	0
236	20240425	165000	864733890	14990	14990	14990	14990	0
237	20240425	164900	864733890	14990	14990	14990	14990	0
238	20240425	164800	864733890	14990	14990	14990	14990	0
239	20240425	164700	864733890	14990	14990	14990	14990	0
240	20240425	164600	864733890	14990	14990	14990	14990	0
241	20240425	164500	864733890	14990	14990	14990	14990	0
242	20240425	164400	864733890	14990	14990	14990	14990	1392
243	20240425	164300	864733890	14990	14990	14990	14990	0
244	20240425	164200	864733890	14990	14990	14990	14990	0
245	20240425	164100	864733890	14990	14990	14990	14990	0
246	20240425	164000	864733890	14990	14990	14990	14990	0
247	20240425	163900	864733890	14990	14990	14990	14990	0
248	20240425	163800	864733890	14990	14990	14990	14990	0
249	20240425	163700	864733890	14990	14990	14990	14990	0
250	20240425	163600	864733890	14990	14990	14990	14990	0
251	20240425	163500	864733890	14990	14990	14990	14990	0
252	20240425	163400	864733890	14990	14990	14990	14990	0
253	20240425	163300	864733890	14990	14990	14990	14990	0
254	20240425	163200	864733890	14990	14990	14990	14990	0
255	20240425	163100	864733890	14990	14990	14990	14990	0
256	20240425	163000	864733890	14990	14990	14990	14990	0
257	20240425	162900	864733890	14990	14990	14990	14990	0
258	20240425	162800	864733890	14990	14990	14990	14990	0
259	20240425	162700	864733890	14990	14990	14990	14990	0
260	20240425	162600	864733890	14990	14990	14990	14990	0
261	20240425	162500	864733890	14990	14990	14990	14990	0
262	20240425	162400	864733890	14990	14990	14990	14990	0
263	20240425	162300	864733890	14990	14990	14990	14990	0
264	20240425	162200	864733890	14990	14990	14990	14990	0
265	20240425	162100	864733890	14990	14990	14990	14990	0
266	20240425	162000	864733890	14990	14990	14990	14990	0
267	20240425	161900	864733890	14990	14990	14990	14990	0
268	20240425	161800	864733890	14990	14990	14990	14990	0
269	20240425	161700	864733890	14990	14990	14990	14990	0
270	20240425	161600	864733890	14990	14990	14990	14990	0
271	20240425	161500	864733890	14990	14990	14990	14990	0
272	20240425	161400	864733890	14990	14990	14990	14990	1392
273	20240425	161300	864733890	14990	14990	14990	14990	0
274	20240425	161200	864733890	14990	14990	14990	14990	0
275	20240425	161100	864733890	14990	14990	14990	14990	0
276	20240425	161000	864733890	14990	14990	14990	14990	0
277	20240425	160900	864733890	14990	14990	14990	14990	0
278	20240425	160800	864733890	14990	14990	14990	14990	0
279	20240425	160700	864733890	14990	14990	14990	14990	0
280	20240425	160600	864733890	14990	14990	14990	14990	0
281	20240425	160500	864733890	14990	14990	14990	14990	0
282	20240425	160400	864733890	14990	14990	14990	14990	0
283	20240425	160300	864733890	14990	14990	14990	14990	0
284	20240425	160200	864733890	14990	14990	14990	14990	0
285	20240425	160100	864733890	14990	14990	14990	14990	0
286	20240425	160000	864733890	14990	14990	14990	14990	0
287	20240425	155900	864733890	14990	14990	14990	14990	0
288	20240425	155800	864733890	14990	14990	14990	14990	0
289	20240425	155700	864733890	14990	14990	14990	14990	0
290	20240425	155600	864733890	14990	14990	14990	14990	0
291	20240425	155500	864733890	14990	14990	14990	14990	0
292	20240425	155400	864733890	14990	14990	14990	14990	0
293	20240425	155300	864733890	14990	14990	14990	14990	0
294	20240425	155200	864733890	14990	14990	14990	14990	0
295	20240425	155100	864733890	14990	14990	14990	14990	0
296	20240425	155000	864733890	14990	14990	14990	14990	0
297	20240425	154900	864733890	14990	14990	14990	14990	0
298	20240425	154800	864733890	14990	14990	14990	14990	0
299	20240425	154700	864733890	14990	14990	14990	14990	0
300	20240425	154600	864733890	14990	14990	14990	14990	0
301	20240425	154500	864733890	14990	14990	14990	14990	0
302	20240425	154400	864733890	14990	14990	14990	14990	1392
303	20240425	154300	864733890	14990	14990	14990	14990	0
304	20240425	154200	864733890	14990	14990	14990	14990	0
305	20240425	154100	864733890	14990	14990	14990	14990	0
306	20240425	154000	864733890	14990	14990	14990	14990	0
307	20240425	153900	864733890	14990	14990	14990	14990	0
308	20240425	153800	864733890	14990	14990	14990	14990	0
309	20240425	153700	864733890	14990	14990	14990	14990	0
310	20240425	153600	864733890	14990	14990	14990	14990	0
311	20240425	153500	864733890	14990	14990	14990	14990	0
312	20240425	153400	864733890	14990	14990	14990	14990	0
313	20240425	153300	864733890	14990	14990	14990	14990	0
314	20240425	153200	864733890	14990	14990	14990	14990	0
315	20240425	153100	864733890	14990	14990	14990	14990	0
316	20240425	153000	864733890	14990	14990	14990	14990	1392
317	20240425	152900	843867810	15000	15000	15000	15000	0
318	20240425	152800	843867810	15000	15000	15000	15000	0
319	20240425	152700	843867810	15000	15000	15000	15000	0
320	20240425	152600	843867810	15000	15000	15000	15000	0
321	20240425	152500	843867810	15000	15000	15000	15000	0
322	20240425	152400	843867810	15000	15000	15000	15000	0
323	20240425	152300	843867810	15000	15000	15000	15000	0
324	20240425	152200	843867810	15000	15000	15000	15000	0
325	20240425	152100	843867810	15000	15000	15000	15000	0
326	20240425	152000	843867810	15000	15000	15000	15000	0
327	20240425	151900	843867810	15000	15000	15000	15000	117
328	20240425	151800	842112810	15000	14990	15000	14990	506
329	20240425	151700	834527390	15000	15000	15000	15000	0
330	20240425	151600	834527390	15000	15000	15000	15000	27
331	20240425	151500	834122390	15000	15000	15010	15000	437
332	20240425	151400	827567340	15000	15000	15000	15000	0
333	20240425	151300	827567340	15000	15000	15000	15000	0
334	20240425	151200	827567340	15000	15000	15000	15000	0
335	20240425	151100	827567340	15000	14980	15000	14980	157
336	20240425	151000	825214240	14980	14990	14990	14980	344
337	20240425	150900	820057760	15000	15000	15000	15000	3
338	20240425	150800	820012760	14990	14990	14990	14990	96
339	20240425	150700	818573720	14990	14990	14990	14990	0
340	20240425	150600	818573720	14990	15000	15000	14990	380
341	20240425	150500	812876200	15000	14980	15000	14980	164
342	20240425	150400	810417510	14980	14980	14980	14980	3
343	20240425	150300	810372570	14980	14980	14980	14980	2
344	20240425	150200	810342610	14980	14980	14980	14980	2
345	20240425	150100	810312650	14970	14980	14980	14970	210
346	20240425	150000	807168850	14980	14980	14980	14980	5
347	20240425	145900	807093950	14980	14980	14990	14970	531
348	20240425	145800	799140470	14980	14990	14990	14980	77
349	20240425	145700	797986710	14980	14980	14980	14980	29
350	20240425	145600	797552290	14990	14980	14990	14980	133
351	20240425	145500	795558940	14990	14980	14990	14980	26
352	20240425	145400	795169440	14980	14980	14980	14980	0
353	20240425	145300	795169440	14980	14980	14980	14980	26
354	20240425	145200	794779960	14980	14980	14980	14980	50
355	20240425	145100	794030960	14980	14980	14980	14980	31
356	20240425	145000	793566580	14980	14970	14980	14970	41
357	20240425	144900	792952690	14970	14980	14980	14970	113
358	20240425	144800	791260960	14980	14980	14980	14980	77
359	20240425	144700	790107500	14980	14980	14980	14980	23
360	20240425	144600	789762960	14980	14980	14980	14980	31
361	20240425	144500	789298580	14980	14980	14980	14980	28
362	20240425	144400	788879140	14980	14980	14980	14980	30
363	20240425	144300	788429740	14980	14980	14980	14980	28
364	20240425	144200	788010300	14980	14980	14980	14980	21
365	20240425	144100	787695720	14980	14980	14980	14980	28
366	20240425	144000	787276280	14980	14980	14980	14980	0
367	20240425	143900	787276280	14980	14980	14980	14980	36
368	20240425	143800	786737000	14980	14990	14990	14980	30
369	20240425	143700	786287550	14980	14980	14980	14980	31
370	20240425	143600	785823170	14980	14970	14980	14970	72
371	20240425	143500	784744870	14970	14990	14990	14970	207
372	20240425	143400	781643910	14990	15000	15000	14990	27
373	20240425	143300	781239130	14990	14990	14990	14990	30
374	20240425	143200	780789430	15000	15000	15000	15000	139
375	20240425	143100	778704430	15000	15010	15010	15000	2120
376	20240425	143000	746903230	15010	15010	15010	15010	121
377	20240425	142900	745087020	15020	15020	15020	15020	55
378	20240425	142800	744260920	15010	15010	15010	15010	48
379	20240425	142700	743540440	15020	15020	15020	15020	14
380	20240425	142600	743330160	15020	15020	15020	15010	74
381	20240425	142500	742218910	15020	15020	15020	15020	53
382	20240425	142400	741422850	15020	15020	15020	15010	30
383	20240425	142300	740972500	15020	15010	15020	15010	64
384	20240425	142200	740011760	15020	15020	15020	15020	146
385	20240425	142100	737818840	15020	15030	15030	15020	49
386	20240425	142000	737082680	15030	15030	15030	15030	31
387	20240425	141900	736616750	15030	15030	15030	15030	104
388	20240425	141800	735053630	15030	15040	15040	15030	27
389	20240425	141700	734647770	15050	15050	15050	15050	409
390	20240425	141600	728492320	15050	15050	15050	15050	0
391	20240425	141500	728492320	15050	15050	15050	15050	125
392	20240425	141400	726611070	15050	15050	15050	15050	46
393	20240425	141300	725918770	15050	15050	15050	15050	19
394	20240425	141200	725632820	15060	15050	15060	15050	33
395	20240425	141100	725136160	15060	15050	15060	15050	58
396	20240425	141000	724263050	15060	15050	15060	15050	50
397	20240425	140900	723510280	15050	15060	15060	15050	36
398	20240425	140800	722968460	15050	15050	15050	15050	19
399	20240425	140700	722682510	15070	15050	15070	15050	107
400	20240425	140600	721070700	15050	15060	15060	15050	24
401	20240425	140500	720709380	15080	15060	15080	15060	136
402	20240425	140400	718661120	15060	15060	15060	15060	100
403	20240425	140300	717155120	15080	15080	15080	15080	0
404	20240425	140200	717155120	15080	15080	15080	15080	67
405	20240425	140100	716144760	15080	15080	15080	15080	0
406	20240425	140000	716144760	15080	15080	15080	15080	0
407	20240425	135900	716144760	15080	15070	15080	15070	15
408	20240425	135800	715918570	15060	15060	15060	15060	87
409	20240425	135700	714608350	15060	15060	15060	15060	0
410	20240425	135600	714608350	15060	15060	15060	15060	6
411	20240425	135500	714517990	15050	15050	15050	15050	0
412	20240425	135400	714517990	15050	15050	15050	15050	0
413	20240425	135300	714517990	15050	15060	15060	15050	28
414	20240425	135200	714096380	15060	15060	15060	15060	0
415	20240425	135100	714096380	15060	15060	15060	15060	0
416	20240425	135000	714096380	15060	15060	15060	15060	0
417	20240425	134900	714096380	15060	15060	15060	15060	245
418	20240425	134800	710406680	15060	15060	15060	15060	85
419	20240425	134700	709126580	15060	15060	15060	15060	77
420	20240425	134600	707966960	15080	15080	15080	15080	0
421	20240425	134500	707966960	15080	15080	15080	15080	9
422	20240425	134400	707831240	15080	15070	15080	15070	100
423	20240425	134300	706323490	15080	15080	15080	15080	0
424	20240425	134200	706323490	15080	15080	15080	15080	2
425	20240425	134100	706293330	15090	15080	15090	15080	4
426	20240425	134000	706232980	15080	15080	15080	15060	177
427	20240425	133900	703564950	15080	15080	15080	15080	0
428	20240425	133800	703564950	15080	15080	15080	15080	0
429	20240425	133700	703564950	15080	15080	15080	15080	143
430	20240425	133600	701408510	15060	15060	15060	15060	0
431	20240425	133500	701408510	15060	15060	15060	15060	0
432	20240425	133400	701408510	15060	15060	15060	15060	0
433	20240425	133300	701408510	15060	15060	15060	15060	75
434	20240425	133200	700279010	15060	15050	15060	15040	1028
435	20240425	133100	684812520	15060	15100	15100	15060	804
436	20240425	133000	672686800	15110	15110	15110	15110	0
437	20240425	132900	672686800	15110	15120	15120	15110	563
438	20240425	132800	664178770	15130	15130	15130	15130	0
439	20240425	132700	664178770	15130	15130	15130	15130	20
440	20240425	132600	663876170	15130	15130	15130	15130	70
441	20240425	132500	662817070	15120	15120	15120	15120	6
442	20240425	132400	662726350	15120	15120	15120	15110	301
443	20240425	132300	658178170	15120	15110	15120	15110	272
444	20240425	132200	654065630	15100	15070	15100	15070	567
445	20240425	132100	645509820	15070	15070	15070	15070	0
446	20240425	132000	645509820	15070	15070	15070	15070	0
447	20240425	131900	645509820	15070	15070	15070	15070	1
448	20240425	131800	645494750	15070	15070	15070	15070	0
449	20240425	131700	645494750	15070	15070	15070	15070	0
450	20240425	131600	645494750	15070	15070	15070	15070	400
451	20240425	131500	639466750	15100	15090	15100	15090	153
452	20240425	131400	637156880	15080	15080	15080	15080	0
453	20240425	131300	637156880	15080	15080	15080	15080	10
454	20240425	131200	637006080	15080	15080	15080	15080	11
455	20240425	131100	636840200	15080	15080	15080	15080	0
456	20240425	131000	636840200	15080	15080	15080	15080	66
457	20240425	130900	635844920	15080	15070	15080	15070	274
458	20240425	130800	631713010	15050	15050	15050	15050	0
459	20240425	130700	631713010	15050	15050	15050	15050	0
460	20240425	130600	631713010	15050	15050	15050	15050	0
461	20240425	130500	631713010	15050	15050	15050	15050	0
462	20240425	130400	631713010	15050	15050	15050	15050	0
463	20240425	130300	631713010	15050	15070	15070	15050	366
464	20240425	130200	626202440	15080	15080	15080	15080	0
465	20240425	130100	626202440	15080	15080	15080	15080	0
466	20240425	130000	626202440	15080	15070	15080	15060	1130
467	20240425	125900	609179340	15070	15070	15070	15070	0
468	20240425	125800	609179340	15070	15080	15080	15070	103
469	20240425	125700	607626120	15090	15090	15090	15090	0
470	20240425	125600	607626120	15090	15090	15090	15090	7
471	20240425	125500	607520490	15090	15080	15090	15080	196
472	20240425	125400	604563090	15080	15080	15080	15080	0
473	20240425	125300	604563090	15080	15080	15080	15080	0
474	20240425	125200	604563090	15080	15080	15080	15080	0
475	20240425	125100	604563090	15080	15080	15080	15080	0
476	20240425	125000	604563090	15080	15080	15080	15080	7
477	20240425	124900	604457530	15080	15080	15080	15080	0
478	20240425	124800	604457530	15080	15080	15080	15080	200
479	20240425	124700	601441530	15080	15090	15090	15080	6
480	20240425	124600	601351040	15080	15080	15080	15080	1
481	20240425	124500	601335960	15090	15090	15090	15090	49
482	20240425	124400	600596550	15090	15090	15090	15090	100
483	20240425	124300	599087550	15090	15090	15090	15090	104
484	20240425	124200	597518190	15090	15080	15090	15080	3
485	20240425	124100	597472940	15090	15090	15090	15090	0
486	20240425	124000	597472940	15090	15090	15090	15090	0
487	20240425	123900	597472940	15090	15080	15090	15080	100
488	20240425	123800	595964360	15070	15070	15070	15070	24
489	20240425	123700	595602680	15070	15070	15070	15070	20
490	20240425	123600	595301280	15080	15080	15080	15080	0
491	20240425	123500	595301280	15080	15070	15080	15070	16
492	20240425	123400	595060150	15080	15080	15080	15080	1
493	20240425	123300	595045070	15080	15080	15080	15080	0
494	20240425	123200	595045070	15080	15080	15080	15080	0
495	20240425	123100	595045070	15080	15080	15080	15080	2
496	20240425	123000	595014910	15080	15080	15080	15080	0
497	20240425	122900	595014910	15080	15060	15080	15060	84
498	20240425	122800	593749290	15060	15060	15060	15060	0
499	20240425	122700	593749290	15060	15070	15070	15060	1452
500	20240425	122600	571875500	15090	15090	15090	15090	0
501	20240425	122500	571875500	15090	15090	15090	15090	0
502	20240425	122400	571875500	15090	15090	15090	15090	1
503	20240425	122300	571860410	15070	15080	15080	15070	100
504	20240425	122200	570353390	15080	15080	15080	15080	7
505	20240425	122100	570247830	15080	15080	15080	15080	1
506	20240425	122000	570232750	15090	15090	15090	15090	0
507	20240425	121900	570232750	15090	15090	15090	15090	0
508	20240425	121800	570232750	15090	15090	15090	15090	0
509	20240425	121700	570232750	15090	15090	15090	15090	0
510	20240425	121600	570232750	15090	15090	15090	15090	0
511	20240425	121500	570232750	15090	15080	15090	15080	10
512	20240425	121400	570081900	15080	15080	15080	15080	0
513	20240425	121300	570081900	15080	15080	15080	15080	95
514	20240425	121200	568649300	15080	15080	15080	15080	0
515	20240425	121100	568649300	15080	15080	15080	15080	6
516	20240425	121000	568558820	15080	15090	15090	15080	11
517	20240425	120900	568392930	15090	15090	15090	15090	15
518	20240425	120800	568166580	15090	15100	15100	15080	329
519	20240425	120700	563204920	15090	15090	15090	15090	10
520	20240425	120600	563054020	15090	15090	15090	15090	32
521	20240425	120500	562571140	15100	15100	15100	15100	4
522	20240425	120400	562510740	15100	15100	15100	15100	2
523	20240425	120300	562480540	15100	15100	15100	15100	0
524	20240425	120200	562480540	15100	15100	15100	15100	20
525	20240425	120100	562178540	15100	15100	15100	15100	0
526	20240425	120000	562178540	15100	15100	15100	15100	0
527	20240425	115900	562178540	15100	15080	15100	15080	2624
528	20240425	115800	522557330	15060	15060	15060	15060	0
529	20240425	115700	522557330	15060	15060	15060	15060	0
530	20240425	115600	522557330	15060	15060	15060	15060	0
531	20240425	115500	522557330	15060	15060	15060	15060	0
532	20240425	115400	522557330	15060	15060	15060	15060	0
533	20240425	115300	522557330	15060	15060	15060	15060	0
534	20240425	115200	522557330	15060	15060	15060	15060	0
535	20240425	115100	522557330	15060	15060	15060	15060	0
536	20240425	115000	522557330	15060	15060	15060	15060	38
537	20240425	114900	521985050	15070	15070	15070	15070	0
538	20240425	114800	521985050	15070	15070	15070	15070	0
539	20240425	114700	521985050	15070	15070	15070	15070	1
540	20240425	114600	521969980	15050	15080	15080	15050	376
541	20240425	114500	516306260	15080	15080	15080	15080	20
542	20240425	114400	516004660	15060	15070	15070	15060	101
543	20240425	114300	514483590	15060	15060	15060	15060	0
544	20240425	114200	514483590	15060	15060	15060	15060	0
545	20240425	114100	514483590	15060	15060	15060	15060	0
546	20240425	114000	514483590	15060	15060	15060	15060	0
547	20240425	113900	514483590	15060	15060	15060	15060	8
548	20240425	113800	514363110	15080	15080	15080	15080	0
549	20240425	113700	514363110	15080	15080	15080	15080	2
550	20240425	113600	514332950	15060	15060	15060	15060	0
551	20240425	113500	514332950	15060	15060	15060	15060	0
552	20240425	113400	514332950	15060	15070	15070	15060	12
553	20240425	113300	514152130	15070	15090	15090	15070	124
554	20240425	113200	512281450	15090	15090	15090	15090	0
555	20240425	113100	512281450	15090	15090	15090	15090	259
556	20240425	113000	508373140	15090	15090	15090	15090	11
557	20240425	112900	508207150	15090	15090	15090	15090	1
558	20240425	112800	508192060	15090	15090	15090	15090	15
559	20240425	112700	507965710	15080	15080	15080	15080	3
560	20240425	112600	507920470	15080	15080	15080	15080	0
561	20240425	112500	507920470	15080	15090	15090	15080	51
562	20240425	112400	507150890	15090	15090	15090	15090	63
563	20240425	112300	506200220	15080	15080	15080	15080	2
564	20240425	112200	506170060	15080	15090	15090	15080	60
565	20240425	112100	505265010	15090	15090	15090	15090	10
566	20240425	112000	505114110	15090	15090	15090	15090	2
567	20240425	111900	505083930	15080	15080	15080	15080	0
568	20240425	111800	505083930	15080	15080	15080	15080	2
569	20240425	111700	505053770	15060	15060	15060	15060	0
570	20240425	111600	505053770	15060	15060	15060	15060	31
571	20240425	111500	504586910	15060	15090	15090	15060	478
572	20240425	111400	497374540	15100	15100	15100	15100	20
573	20240425	111300	497072540	15090	15090	15090	15090	99
574	20240425	111200	495578630	15090	15090	15090	15090	3
575	20240425	111100	495533360	15100	15100	15100	15100	10
576	20240425	111000	495382360	15090	15090	15090	15090	0
577	20240425	110900	495382360	15090	15100	15100	15090	26
578	20240425	110800	494989820	15100	15100	15100	15100	11
579	20240425	110700	494823720	15100	15100	15100	15100	2
580	20240425	110600	494793520	15100	15100	15100	15100	1
581	20240425	110500	494778420	15090	15090	15090	15090	122
582	20240425	110400	492937440	15090	15090	15090	15090	0
583	20240425	110300	492937440	15090	15070	15090	15070	63
584	20240425	110200	491987260	15070	15070	15070	15070	0
585	20240425	110100	491987260	15070	15070	15070	15070	10
586	20240425	110000	491836560	15070	15080	15080	15070	75
587	20240425	105900	490705600	15080	15080	15080	15080	0
588	20240425	105800	490705600	15080	15080	15080	15080	52
589	20240425	105700	489921440	15080	15080	15090	15080	521
590	20240425	105600	482062060	15090	15090	15090	15090	0
591	20240425	105500	482062060	15090	15090	15090	15090	1
592	20240425	105400	482046970	15070	15070	15070	15070	50
593	20240425	105300	481293470	15070	15070	15070	15070	2
594	20240425	105200	481263330	15070	15070	15070	15070	0
595	20240425	105100	481263330	15070	15070	15070	15070	26
596	20240425	105000	480871510	15070	15070	15070	15070	0
597	20240425	104900	480871510	15070	15070	15070	15070	0
598	20240425	104800	480871510	15070	15090	15090	15070	601
599	20240425	104700	471807990	15090	15090	15090	15090	0
600	20240425	104600	471807990	15090	15090	15090	15090	3
601	20240425	104500	471762720	15090	15100	15100	15090	98
602	20240425	104400	470283890	15100	15100	15100	15100	100
603	20240425	104300	468773890	15090	15090	15090	15090	250
604	20240425	104200	465001390	15080	15080	15080	15080	0
605	20240425	104100	465001390	15080	15080	15080	15080	0
606	20240425	104000	465001390	15080	15080	15080	15080	10
607	20240425	103900	464850590	15080	15080	15080	15080	0
608	20240425	103800	464850590	15080	15080	15080	15080	8
609	20240425	103700	464729950	15080	15080	15080	15080	0
610	20240425	103600	464729950	15080	15090	15090	15080	345
611	20240425	103500	459526210	15090	15090	15090	15090	141
612	20240425	103400	457398520	15090	15080	15090	15080	60
613	20240425	103300	456493340	15090	15080	15090	15080	210
614	20240425	103200	453326530	15080	15080	15080	15080	0
615	20240425	103100	453326530	15080	15080	15080	15080	30
616	20240425	103000	452874130	15070	15080	15080	15070	426
617	20240425	102900	446451360	15090	15090	15090	15090	0
618	20240425	102800	446451360	15090	15090	15090	15090	2
619	20240425	102700	446421180	15090	15110	15120	15090	767
620	20240425	102600	434842190	15110	15110	15110	15110	30
621	20240425	102500	434388890	15100	15100	15100	15100	1
622	20240425	102400	434373790	15100	15090	15100	15090	196
623	20240425	102300	431414220	15090	15090	15090	15090	197
624	20240425	102200	428441490	15090	15100	15100	15090	169
625	20240425	102100	425889600	15100	15110	15110	15100	30
626	20240425	102000	425436500	15100	15100	15100	15100	1
627	20240425	101900	425421400	15100	15100	15100	15100	10
628	20240425	101800	425270400	15100	15100	15100	15100	457
629	20240425	101700	418369700	15110	15110	15110	15110	1
630	20240425	101600	418354590	15100	15100	15100	15100	1
631	20240425	101500	418339490	15120	15120	15120	15110	1185
632	20240425	101400	400433560	15120	15120	15120	15120	7
633	20240425	101300	400327720	15130	15120	15130	15120	7
634	20240425	101200	400221860	15130	15130	15130	15120	384
635	20240425	101100	394413260	15130	15140	15140	15130	171
636	20240425	101000	391824660	15140	15140	15140	15140	0
637	20240425	100900	391824660	15140	15140	15140	15140	3
638	20240425	100800	391779240	15130	15130	15130	15130	23
639	20240425	100700	391431250	15140	15150	15150	15140	199
640	20240425	100600	388416540	15150	15150	15150	15150	0
641	20240425	100500	388416540	15150	15150	15150	15150	0
642	20240425	100400	388416540	15150	15160	15160	15150	8
643	20240425	100300	388295270	15170	15170	15180	15170	293
644	20240425	100200	383850450	15180	15190	15190	15180	610
645	20240425	100100	374590540	15180	15180	15180	15180	245
646	20240425	100000	370871440	15190	15190	15190	15190	5
647	20240425	095900	370795490	15190	15190	15190	15190	0
648	20240425	095800	370795490	15190	15190	15190	15190	85
649	20240425	095700	369504340	15190	15180	15190	15180	467
650	20240425	095600	362411160	15180	15190	15190	15180	119
651	20240425	095500	360604730	15190	15190	15200	15190	17
652	20240425	095400	360346490	15200	15190	15200	15190	628
653	20240425	095300	350807150	15190	15190	15190	15190	0
654	20240425	095200	350807150	15190	15190	15190	15190	51
655	20240425	095100	350032460	15200	15200	15200	15200	0
656	20240425	095000	350032460	15200	15200	15200	15200	1
657	20240425	094900	350017260	15200	15180	15200	15180	292
658	20240425	094800	345584500	15170	15150	15170	15150	937
659	20240425	094700	331383590	15150	15160	15160	15150	250
660	20240425	094600	327596080	15140	15150	15150	15140	8
661	20240425	094500	327474900	15140	15140	15140	15140	0
662	20240425	094400	327474900	15140	15210	15210	15140	1002
663	20240425	094300	312262290	15190	15150	15190	15130	1982
664	20240425	094200	282209570	15150	15150	15150	15150	1
665	20240425	094100	282194420	15150	15110	15150	15110	1555
666	20240425	094000	258679320	15120	15170	15170	15120	558
667	20240425	093900	250224450	15180	15180	15180	15170	107
668	20240425	093800	248600240	15180	15190	15190	15170	1265
669	20240425	093700	229397040	15190	15190	15190	15190	22
670	20240425	093600	229062860	15190	15230	15230	15170	121
671	20240425	093500	227225330	15220	15170	15220	15170	2629
672	20240425	093400	187242580	15190	15140	15190	15130	1832
673	20240425	093300	159473140	15130	15130	15130	15130	75
674	20240425	093200	158338390	15130	15120	15130	15120	7
675	20240425	093100	158232490	15130	15130	15130	15130	68
676	20240425	093000	157203650	15130	15110	15130	15110	249
677	20240425	092900	153438620	15100	15070	15100	15070	548
678	20240425	092800	145170720	15070	15070	15070	15070	1
679	20240425	092700	145155650	15070	15090	15090	15060	180
680	20240425	092600	142442440	15100	15060	15100	15060	478
681	20240425	092500	135232370	15060	15030	15060	15030	2007
682	20240425	092400	105027390	15030	15000	15030	15000	134
683	20240425	092300	103015090	15000	14970	15000	14960	448
684	20240425	092200	96302510	14970	14970	14970	14970	5
685	20240425	092100	96227660	14960	14950	14960	14950	105
686	20240425	092000	94656990	14950	14950	14950	14950	3
687	20240425	091900	94612140	14950	14950	14950	14950	3
688	20240425	091800	94567290	14950	14940	14970	14940	43
689	20240425	091700	93924780	14960	14940	14960	14940	538
690	20240425	091600	85882110	14930	14900	14930	14900	397
691	20240425	091500	79963900	14900	14890	14900	14890	205
692	20240425	091400	76911050	14890	14890	14900	14880	124
693	20240425	091300	75064970	14890	14910	14910	14890	252
694	20240425	091200	71309690	14910	14940	14940	14910	487
695	20240425	091100	64039010	14950	14950	14950	14950	40
696	20240425	091000	63441010	14950	14950	14950	14950	32
697	20240425	090900	62962610	14960	14980	14980	14950	445
698	20240425	090800	56306070	15000	15010	15030	14990	178
699	20240425	090700	53634090	15000	14960	15000	14960	417
700	20240425	090600	47392030	14960	14900	14960	14900	134
701	20240425	090500	45390880	14910	14940	14940	14910	109
702	20240425	090400	43765300	14950	14950	14950	14950	56
703	20240425	090300	42928100	14950	14910	14950	14910	516
704	20240425	090200	35224020	14910	14920	14920	14910	9
705	20240425	090100	35089820	14930	14930	14940	14930	280
706	20240425	090000	30906740	14910	14870	14910	14870	2043