KissMeData/099190/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	194900	930266375	15860	15860	15860	15860	1617
3	20250424	194800	930266375	15860	15860	15860	15860	0
4	20250424	194700	930266375	15860	15860	15860	15860	0
5	20250424	194600	930266375	15860	15860	15860	15860	0
6	20250424	194500	930266375	15860	15860	15860	15860	0
7	20250424	194400	930266375	15860	15860	15860	15860	0
8	20250424	194300	930266375	15860	15860	15860	15860	0
9	20250424	194200	930266375	15860	15860	15860	15860	0
10	20250424	194100	930266375	15860	15860	15860	15860	0
11	20250424	194000	930266375	15860	15860	15860	15860	0
12	20250424	193900	930266375	15860	15860	15860	15860	0
13	20250424	193800	930266375	15860	15860	15860	15860	0
14	20250424	193700	930266375	15860	15860	15860	15860	0
15	20250424	193600	930266375	15860	15860	15860	15860	0
16	20250424	193500	930266375	15860	15860	15860	15860	0
17	20250424	193400	930266375	15860	15860	15860	15860	0
18	20250424	193300	930266375	15860	15860	15860	15860	0
19	20250424	193200	930266375	15860	15860	15860	15860	0
20	20250424	193100	930266375	15860	15860	15860	15860	0
21	20250424	193000	930266375	15860	15860	15860	15860	0
22	20250424	192900	930266375	15860	15860	15860	15860	0
23	20250424	192800	930266375	15860	15860	15860	15860	0
24	20250424	192700	930266375	15860	15860	15860	15860	0
25	20250424	192600	930266375	15860	15860	15860	15860	0
26	20250424	192500	930266375	15860	15860	15860	15860	0
27	20250424	192400	930266375	15860	15860	15860	15860	0
28	20250424	192300	930266375	15860	15860	15860	15860	0
29	20250424	192200	930266375	15860	15860	15860	15860	0
30	20250424	192100	930266375	15860	15860	15860	15860	0
31	20250424	192000	930266375	15860	15860	15860	15860	0
32	20250424	191900	930266375	15860	15860	15860	15860	1617
33	20250424	191800	930266375	15860	15860	15860	15860	0
34	20250424	191700	930266375	15860	15860	15860	15860	0
35	20250424	191600	930266375	15860	15860	15860	15860	0
36	20250424	191500	930266375	15860	15860	15860	15860	0
37	20250424	191400	930266375	15860	15860	15860	15860	0
38	20250424	191300	930266375	15860	15860	15860	15860	0
39	20250424	191200	930266375	15860	15860	15860	15860	0
40	20250424	191100	930266375	15860	15860	15860	15860	0
41	20250424	191000	930266375	15860	15860	15860	15860	0
42	20250424	190900	930266375	15860	15860	15860	15860	0
43	20250424	190800	930266375	15860	15860	15860	15860	0
44	20250424	190700	930266375	15860	15860	15860	15860	0
45	20250424	190600	930266375	15860	15860	15860	15860	0
46	20250424	190500	930266375	15860	15860	15860	15860	0
47	20250424	190400	930266375	15860	15860	15860	15860	0
48	20250424	190300	930266375	15860	15860	15860	15860	0
49	20250424	190200	930266375	15860	15860	15860	15860	0
50	20250424	190100	930266375	15860	15860	15860	15860	0
51	20250424	190000	930266375	15860	15860	15860	15860	0
52	20250424	185900	930266375	15860	15860	15860	15860	0
53	20250424	185800	930266375	15860	15860	15860	15860	0
54	20250424	185700	930266375	15860	15860	15860	15860	0
55	20250424	185600	930266375	15860	15860	15860	15860	0
56	20250424	185500	930266375	15860	15860	15860	15860	0
57	20250424	185400	930266375	15860	15860	15860	15860	0
58	20250424	185300	930266375	15860	15860	15860	15860	0
59	20250424	185200	930266375	15860	15860	15860	15860	0
60	20250424	185100	930266375	15860	15860	15860	15860	0
61	20250424	185000	930266375	15860	15860	15860	15860	0
62	20250424	184900	930266375	15860	15860	15860	15860	1617
63	20250424	184800	930266375	15860	15860	15860	15860	0
64	20250424	184700	930266375	15860	15860	15860	15860	0
65	20250424	184600	930266375	15860	15860	15860	15860	0
66	20250424	184500	930266375	15860	15860	15860	15860	0
67	20250424	184400	930266375	15860	15860	15860	15860	0
68	20250424	184300	930266375	15860	15860	15860	15860	0
69	20250424	184200	930266375	15860	15860	15860	15860	0
70	20250424	184100	930266375	15860	15860	15860	15860	0
71	20250424	184000	930266375	15860	15860	15860	15860	0
72	20250424	183900	930266375	15860	15860	15860	15860	0
73	20250424	183800	930266375	15860	15860	15860	15860	0
74	20250424	183700	930266375	15860	15860	15860	15860	0
75	20250424	183600	930266375	15860	15860	15860	15860	0
76	20250424	183500	930266375	15860	15860	15860	15860	0
77	20250424	183400	930266375	15860	15860	15860	15860	0
78	20250424	183300	930266375	15860	15860	15860	15860	0
79	20250424	183200	930266375	15860	15860	15860	15860	0
80	20250424	183100	930266375	15860	15860	15860	15860	0
81	20250424	183000	930266375	15860	15860	15860	15860	0
82	20250424	182900	930266375	15860	15860	15860	15860	0
83	20250424	182800	930266375	15860	15860	15860	15860	0
84	20250424	182700	930266375	15860	15860	15860	15860	0
85	20250424	182600	930266375	15860	15860	15860	15860	0
86	20250424	182500	930266375	15860	15860	15860	15860	0
87	20250424	182400	930266375	15860	15860	15860	15860	0
88	20250424	182300	930266375	15860	15860	15860	15860	0
89	20250424	182200	930266375	15860	15860	15860	15860	0
90	20250424	182100	930266375	15860	15860	15860	15860	0
91	20250424	182000	930266375	15860	15860	15860	15860	0
92	20250424	181900	930266375	15860	15860	15860	15860	1617
93	20250424	181800	930266375	15860	15860	15860	15860	0
94	20250424	181700	930266375	15860	15860	15860	15860	0
95	20250424	181600	930266375	15860	15860	15860	15860	0
96	20250424	181500	930266375	15860	15860	15860	15860	0
97	20250424	181400	930266375	15860	15860	15860	15860	0
98	20250424	181300	930266375	15860	15860	15860	15860	0
99	20250424	181200	930266375	15860	15860	15860	15860	0
100	20250424	181100	930266375	15860	15860	15860	15860	0
101	20250424	181000	930266375	15860	15860	15860	15860	0
102	20250424	180900	930266375	15860	15860	15860	15860	0
103	20250424	180800	930266375	15860	15860	15860	15860	0
104	20250424	180700	930266375	15860	15860	15860	15860	0
105	20250424	180600	930266375	15860	15860	15860	15860	0
106	20250424	180500	930266375	15860	15860	15860	15860	0
107	20250424	180400	930266375	15860	15860	15860	15860	0
108	20250424	180300	930266375	15860	15860	15860	15860	0
109	20250424	180200	930266375	15860	15860	15860	15860	0
110	20250424	180100	930266375	15860	15860	15860	15860	0
111	20250424	180000	930266375	15860	15860	15860	15860	0
112	20250424	175900	930266375	15860	15860	15860	15860	0
113	20250424	175800	930266375	15860	15860	15860	15860	0
114	20250424	175700	930266375	15860	15860	15860	15860	0
115	20250424	175600	930266375	15860	15860	15860	15860	0
116	20250424	175500	930266375	15860	15860	15860	15860	0
117	20250424	175400	930266375	15860	15860	15860	15860	0
118	20250424	175300	930266375	15860	15860	15860	15860	0
119	20250424	175200	930266375	15860	15860	15860	15860	0
120	20250424	175100	930266375	15860	15860	15860	15860	0
121	20250424	175000	930266375	15860	15860	15860	15860	0
122	20250424	174900	930266375	15860	15860	15860	15860	1617
123	20250424	174800	930266375	15860	15860	15860	15860	0
124	20250424	174700	930266375	15860	15860	15860	15860	0
125	20250424	174600	930266375	15860	15860	15860	15860	0
126	20250424	174500	930266375	15860	15860	15860	15860	0
127	20250424	174400	930266375	15860	15860	15860	15860	0
128	20250424	174300	930266375	15860	15860	15860	15860	0
129	20250424	174200	930266375	15860	15860	15860	15860	0
130	20250424	174100	930266375	15860	15860	15860	15860	0
131	20250424	174000	930266375	15860	15860	15860	15860	0
132	20250424	173900	930266375	15860	15860	15860	15860	0
133	20250424	173800	930266375	15860	15860	15860	15860	0
134	20250424	173700	930266375	15860	15860	15860	15860	0
135	20250424	173600	930266375	15860	15860	15860	15860	0
136	20250424	173500	930266375	15860	15860	15860	15860	0
137	20250424	173400	930266375	15860	15860	15860	15860	0
138	20250424	173300	930266375	15860	15860	15860	15860	0
139	20250424	173200	930266375	15860	15860	15860	15860	0
140	20250424	173100	930266375	15860	15860	15860	15860	0
141	20250424	173000	930266375	15860	15860	15860	15860	0
142	20250424	172900	930266375	15860	15860	15860	15860	0
143	20250424	172800	930266375	15860	15860	15860	15860	0
144	20250424	172700	930266375	15860	15860	15860	15860	0
145	20250424	172600	930266375	15860	15860	15860	15860	0
146	20250424	172500	930266375	15860	15860	15860	15860	0
147	20250424	172400	930266375	15860	15860	15860	15860	0
148	20250424	172300	930266375	15860	15860	15860	15860	0
149	20250424	172200	930266375	15860	15860	15860	15860	0
150	20250424	172100	930266375	15860	15860	15860	15860	0
151	20250424	172000	930266375	15860	15860	15860	15860	0
152	20250424	171900	930266375	15860	15860	15860	15860	1617
153	20250424	171800	930266375	15860	15860	15860	15860	0
154	20250424	171700	930266375	15860	15860	15860	15860	0
155	20250424	171600	930266375	15860	15860	15860	15860	0
156	20250424	171500	930266375	15860	15860	15860	15860	0
157	20250424	171400	930266375	15860	15860	15860	15860	0
158	20250424	171300	930266375	15860	15860	15860	15860	0
159	20250424	171200	930266375	15860	15860	15860	15860	0
160	20250424	171100	930266375	15860	15860	15860	15860	0
161	20250424	171000	930266375	15860	15860	15860	15860	0
162	20250424	170900	930266375	15860	15860	15860	15860	0
163	20250424	170800	930266375	15860	15860	15860	15860	0
164	20250424	170700	930266375	15860	15860	15860	15860	0
165	20250424	170600	930266375	15860	15860	15860	15860	0
166	20250424	170500	930266375	15860	15860	15860	15860	0
167	20250424	170400	930266375	15860	15860	15860	15860	0
168	20250424	170300	930266375	15860	15860	15860	15860	0
169	20250424	170200	930266375	15860	15860	15860	15860	0
170	20250424	170100	930266375	15860	15860	15860	15860	0
171	20250424	170000	930266375	15860	15860	15860	15860	0
172	20250424	165900	930266375	15860	15860	15860	15860	0
173	20250424	165800	930266375	15860	15860	15860	15860	0
174	20250424	165700	930266375	15860	15860	15860	15860	0
175	20250424	165600	930266375	15860	15860	15860	15860	0
176	20250424	165500	930266375	15860	15860	15860	15860	0
177	20250424	165400	930266375	15860	15860	15860	15860	0
178	20250424	165300	930266375	15860	15860	15860	15860	0
179	20250424	165200	930266375	15860	15860	15860	15860	0
180	20250424	165100	930266375	15860	15860	15860	15860	0
181	20250424	165000	930266375	15860	15860	15860	15860	0
182	20250424	164900	930266375	15860	15860	15860	15860	1617
183	20250424	164800	930266375	15860	15860	15860	15860	0
184	20250424	164700	930266375	15860	15860	15860	15860	0
185	20250424	164600	930266375	15860	15860	15860	15860	0
186	20250424	164500	930266375	15860	15860	15860	15860	0
187	20250424	164400	930266375	15860	15860	15860	15860	0
188	20250424	164300	930266375	15860	15860	15860	15860	0
189	20250424	164200	930266375	15860	15860	15860	15860	0
190	20250424	164100	930266375	15860	15860	15860	15860	0
191	20250424	164000	930266375	15860	15860	15860	15860	0
192	20250424	163900	930266375	15860	15860	15860	15860	0
193	20250424	163800	930266375	15860	15860	15860	15860	0
194	20250424	163700	930266375	15860	15860	15860	15860	0
195	20250424	163600	930266375	15860	15860	15860	15860	0
196	20250424	163500	930266375	15860	15860	15860	15860	0
197	20250424	163400	930266375	15860	15860	15860	15860	0
198	20250424	163300	930266375	15860	15860	15860	15860	0
199	20250424	163200	930266375	15860	15860	15860	15860	0
200	20250424	163100	930266375	15860	15860	15860	15860	0
201	20250424	163000	930266375	15860	15860	15860	15860	0
202	20250424	162900	930266375	15860	15860	15860	15860	0
203	20250424	162800	930266375	15860	15860	15860	15860	0
204	20250424	162700	930266375	15860	15860	15860	15860	0
205	20250424	162600	930266375	15860	15860	15860	15860	0
206	20250424	162500	930266375	15860	15860	15860	15860	0
207	20250424	162400	930266375	15860	15860	15860	15860	0
208	20250424	162300	930266375	15860	15860	15860	15860	0
209	20250424	162200	930266375	15860	15860	15860	15860	0
210	20250424	162100	930266375	15860	15860	15860	15860	0
211	20250424	162000	930266375	15860	15860	15860	15860	0
212	20250424	161900	930266375	15860	15860	15860	15860	1617
213	20250424	161800	930266375	15860	15860	15860	15860	0
214	20250424	161700	930266375	15860	15860	15860	15860	0
215	20250424	161600	930266375	15860	15860	15860	15860	0
216	20250424	161500	930266375	15860	15860	15860	15860	0
217	20250424	161400	930266375	15860	15860	15860	15860	0
218	20250424	161300	930266375	15860	15860	15860	15860	0
219	20250424	161200	930266375	15860	15860	15860	15860	0
220	20250424	161100	930266375	15860	15860	15860	15860	0
221	20250424	161000	930266375	15860	15860	15860	15860	0
222	20250424	160900	930266375	15860	15860	15860	15860	0
223	20250424	160800	930266375	15860	15860	15860	15860	0
224	20250424	160700	930266375	15860	15860	15860	15860	0
225	20250424	160600	930266375	15860	15860	15860	15860	0
226	20250424	160500	930266375	15860	15860	15860	15860	0
227	20250424	160400	930266375	15860	15860	15860	15860	0
228	20250424	160300	930266375	15860	15860	15860	15860	0
229	20250424	160200	930266375	15860	15860	15860	15860	0
230	20250424	160100	930266375	15860	15860	15860	15860	0
231	20250424	160000	930266375	15860	15860	15860	15860	0
232	20250424	155900	930266375	15860	15860	15860	15860	0
233	20250424	155800	930266375	15860	15860	15860	15860	0
234	20250424	155700	930266375	15860	15860	15860	15860	0
235	20250424	155600	930266375	15860	15860	15860	15860	0
236	20250424	155500	930266375	15860	15860	15860	15860	0
237	20250424	155400	930266375	15860	15860	15860	15860	0
238	20250424	155300	930266375	15860	15860	15860	15860	0
239	20250424	155200	930266375	15860	15860	15860	15860	0
240	20250424	155100	930266375	15860	15860	15860	15860	0
241	20250424	155000	930266375	15860	15860	15860	15860	0
242	20250424	154900	930266375	15860	15860	15860	15860	1617
243	20250424	154800	930266375	15860	15860	15860	15860	0
244	20250424	154700	930266375	15860	15860	15860	15860	0
245	20250424	154600	930266375	15860	15860	15860	15860	0
246	20250424	154500	930266375	15860	15860	15860	15860	0
247	20250424	154400	930266375	15860	15860	15860	15860	0
248	20250424	154300	930266375	15860	15860	15860	15860	0
249	20250424	154200	930266375	15860	15860	15860	15860	0
250	20250424	154100	930266375	15860	15860	15860	15860	0
251	20250424	154000	930266375	15860	15860	15860	15860	0
252	20250424	153900	930266375	15860	15860	15860	15860	0
253	20250424	153800	930266375	15860	15860	15860	15860	0
254	20250424	153700	930266375	15860	15860	15860	15860	0
255	20250424	153600	930266375	15860	15860	15860	15860	0
256	20250424	153500	930266375	15860	15860	15860	15860	0
257	20250424	153400	930266375	15860	15860	15860	15860	0
258	20250424	153300	930266375	15860	15860	15860	15860	0
259	20250424	153200	930266375	15860	15860	15860	15860	0
260	20250424	153100	930266375	15860	15860	15860	15860	0
261	20250424	153000	930266375	15860	15860	15860	15860	1617
262	20250424	152900	904620755	15860	15860	15860	15860	0
263	20250424	152800	904620755	15860	15860	15860	15860	0
264	20250424	152700	904620755	15860	15860	15860	15860	0
265	20250424	152600	904620755	15860	15860	15860	15860	0
266	20250424	152500	904620755	15860	15860	15860	15860	0
267	20250424	152400	904620755	15860	15860	15860	15860	0
268	20250424	152300	904620755	15860	15860	15860	15860	0
269	20250424	152200	904620755	15860	15860	15860	15860	0
270	20250424	152100	904620755	15860	15860	15860	15860	0
271	20250424	152000	904620755	15860	15860	15860	15860	0
272	20250424	151900	904620755	15860	15840	15860	15810	39
273	20250424	151800	904003955	15820	15820	15820	15820	47
274	20250424	151700	903260415	15820	15830	15830	15820	207
275	20250424	151600	899985265	15820	15830	15830	15820	15
276	20250424	151500	899747850	15820	15830	15830	15820	21
277	20250424	151400	899415450	15830	15840	15840	15830	61
278	20250424	151300	898449790	15840	15830	15840	15830	24
279	20250424	151200	898069720	15840	15840	15840	15840	22
280	20250424	151100	897721240	15840	15840	15840	15830	75
281	20250424	151000	896533820	15840	15850	15850	15840	15
282	20250424	150900	896296110	15850	15860	15860	15840	25
283	20250424	150800	895899700	15860	15860	15860	15830	134
284	20250424	150700	893777460	15860	15870	15870	15860	25
285	20250424	150600	893380920	15870	15870	15870	15840	717
286	20250424	150500	882023270	15870	15840	15870	15840	266
287	20250424	150400	877809500	15840	15850	15850	15830	25
288	20250424	150300	877413490	15850	15860	15860	15850	15
289	20250424	150200	877175630	15830	15860	15860	15830	41
290	20250424	150100	876525460	15860	15860	15860	15860	15
291	20250424	150000	876287560	15860	15870	15870	15850	30
292	20250424	145900	875811860	15870	15870	15870	15870	35
293	20250424	145800	875256410	15870	15870	15870	15870	15
294	20250424	145700	875018360	15870	15860	15870	15860	32
295	20250424	145600	874510620	15870	15880	15880	15860	45
296	20250424	145500	873796630	15880	15870	15890	15840	27
297	20250424	145400	873368110	15870	15840	15870	15840	205
298	20250424	145300	870119370	15840	15850	15850	15840	52
299	20250424	145200	869295440	15850	15840	15850	15840	500
300	20250424	145100	861375400	15830	15830	15830	15830	35
301	20250424	145000	860821350	15830	15830	15830	15830	81
302	20250424	144900	859539120	15820	15820	15820	15820	0
303	20250424	144800	859539120	15820	15820	15820	15820	100
304	20250424	144700	857957120	15820	15840	15840	15820	122
305	20250424	144600	856025080	15830	15830	15830	15830	11
306	20250424	144500	855850950	15830	15840	15840	15830	119
307	20250424	144400	853967110	15840	15840	15840	15840	71
308	20250424	144300	852842470	15810	15810	15810	15810	0
309	20250424	144200	852842470	15810	15830	15830	15810	357
310	20250424	144100	847195720	15840	15840	15840	15840	2
311	20250424	144000	847164040	15840	15840	15840	15840	7
312	20250424	143900	847053160	15840	15840	15840	15840	55
313	20250424	143800	846181960	15840	15840	15840	15840	28
314	20250424	143700	845738440	15840	15830	15840	15830	315
315	20250424	143600	840750910	15820	15820	15820	15820	38
316	20250424	143500	840149750	15820	15820	15820	15820	0
317	20250424	143400	840149750	15820	15820	15820	15820	88
318	20250424	143300	838757590	15820	15830	15830	15820	560
319	20250424	143200	829898320	15830	15830	15830	15830	1
320	20250424	143100	829882490	15830	15830	15830	15830	101
321	20250424	143000	828283660	15830	15830	15830	15830	0
322	20250424	142900	828283660	15830	15830	15830	15830	45
323	20250424	142800	827571310	15830	15840	15840	15830	394
324	20250424	142700	821334220	15840	15840	15840	15840	23
325	20250424	142600	820969900	15840	15840	15840	15840	0
326	20250424	142500	820969900	15840	15850	15850	15840	11
327	20250424	142400	820795650	15850	15840	15850	15840	99
328	20250424	142300	819227450	15850	15850	15850	15850	17
329	20250424	142200	818958000	15850	15850	15850	15850	11
330	20250424	142100	818783650	15850	15850	15850	15850	158
331	20250424	142000	816279350	15850	15860	15860	15850	918
332	20250424	141900	801728630	15860	15870	15870	15860	3
333	20250424	141800	801681030	15870	15870	15870	15870	17
334	20250424	141700	801411240	15870	15860	15870	15860	72
335	20250424	141600	800269230	15860	15870	15870	15860	120
336	20250424	141500	798365960	15870	15870	15870	15870	13
337	20250424	141400	798159650	15870	15880	15880	15870	43
338	20250424	141300	797477220	15880	15880	15880	15880	7
339	20250424	141200	797366060	15890	15890	15890	15890	32
340	20250424	141100	796857580	15890	15880	15890	15880	100
341	20250424	141000	795269390	15880	15880	15880	15880	0
342	20250424	140900	795269390	15880	15880	15890	15880	78
343	20250424	140800	794030440	15880	15880	15880	15880	73
344	20250424	140700	792871200	15880	15880	15880	15880	0
345	20250424	140600	792871200	15880	15870	15880	15860	136
346	20250424	140500	790713990	15870	15850	15870	15850	98
347	20250424	140400	789159590	15850	15850	15850	15850	0
348	20250424	140300	789159590	15850	15850	15850	15850	35
349	20250424	140200	788604840	15840	15840	15840	15840	0
350	20250424	140100	788604840	15840	15840	15840	15840	0
351	20250424	140000	788604840	15840	15860	15860	15840	425
352	20250424	135900	781871220	15880	15870	15880	15870	89
353	20250424	135800	780458710	15880	15880	15880	15880	2
354	20250424	135700	780426950	15870	15870	15870	15870	17
355	20250424	135600	780157160	15870	15870	15870	15870	75
356	20250424	135500	778966910	15870	15870	15870	15870	19
357	20250424	135400	778665380	15870	15870	15870	15870	2
358	20250424	135300	778633640	15860	15860	15860	15860	0
359	20250424	135200	778633640	15860	15860	15860	15860	2
360	20250424	135100	778601920	15850	15860	15860	15850	104
361	20250424	135000	776953250	15870	15870	15870	15870	18
362	20250424	134900	776667590	15870	15870	15870	15870	90
363	20250424	134800	775239290	15870	15870	15870	15870	85
364	20250424	134700	773890340	15880	15880	15880	15880	7
365	20250424	134600	773779180	15880	15880	15880	15880	141
366	20250424	134500	771540100	15880	15880	15880	15880	2
367	20250424	134400	771508340	15880	15880	15880	15880	7
368	20250424	134300	771397180	15890	15880	15890	15880	106
369	20250424	134200	769713890	15880	15880	15880	15880	36
370	20250424	134100	769142210	15880	15880	15880	15880	32
371	20250424	134000	768634050	15890	15890	15890	15890	1
372	20250424	133900	768618160	15890	15890	15890	15890	9
373	20250424	133800	768475150	15880	15880	15880	15880	138
374	20250424	133700	766283710	15880	15880	15880	15880	16
375	20250424	133600	766029630	15890	15890	15890	15890	4
376	20250424	133500	765966070	15880	15880	15880	15880	220
377	20250424	133400	762472470	15870	15880	15880	15870	44
378	20250424	133300	761774180	15880	15900	15900	15880	680
379	20250424	133200	750964790	15910	15910	15910	15910	17
380	20250424	133100	750694320	15910	15910	15910	15910	43
381	20250424	133000	750010190	15920	15920	15920	15920	29
382	20250424	132900	749548510	15920	15920	15920	15920	98
383	20250424	132800	747988350	15920	15920	15930	15920	413
384	20250424	132700	741413130	15920	15920	15920	15920	9
385	20250424	132600	741269850	15920	15920	15920	15920	7
386	20250424	132500	741158410	15920	15910	15920	15910	119
387	20250424	132400	739265050	15900	15900	15900	15900	56
388	20250424	132300	738374650	15910	15910	15910	15910	78
389	20250424	132200	737133670	15910	15910	15910	15910	2
390	20250424	132100	737101850	15930	15930	15930	15930	0
391	20250424	132000	737101850	15930	15930	15930	15930	9
392	20250424	131900	736958480	15920	15910	15920	15900	567
393	20250424	131800	727941130	15910	15910	15910	15910	0
394	20250424	131700	727941130	15910	15910	15910	15910	10
395	20250424	131600	727782030	15920	15930	15930	15920	33
396	20250424	131500	727256550	15940	15930	15940	15930	601
397	20250424	131400	717679610	15930	15930	15930	15930	239
398	20250424	131300	713872340	15920	15920	15920	15920	101
399	20250424	131200	712264420	15920	15930	15930	15920	141
400	20250424	131100	710019660	15920	15920	15920	15920	20
401	20250424	131000	709701260	15920	15920	15920	15920	0
402	20250424	130900	709701260	15920	15920	15920	15920	83
403	20250424	130800	708379900	15910	15910	15910	15910	0
404	20250424	130700	708379900	15910	15910	15910	15910	60
405	20250424	130600	707425300	15910	15910	15910	15910	17
406	20250424	130500	707154830	15910	15930	15930	15910	411
407	20250424	130400	700611000	15930	15930	15930	15930	4
408	20250424	130300	700547280	15930	15930	15930	15930	2
409	20250424	130200	700515420	15920	15920	15920	15920	102
410	20250424	130100	698891580	15920	15920	15920	15920	124
411	20250424	130000	696917500	15920	15910	15930	15910	12
412	20250424	125900	696726480	15910	15910	15920	15910	19
413	20250424	125800	696424100	15910	15920	15920	15910	134
414	20250424	125700	694292010	15920	15920	15920	15920	8
415	20250424	125600	694164650	15920	15920	15920	15920	9
416	20250424	125500	694021370	15870	15870	15870	15870	0
417	20250424	125400	694021370	15870	15920	15940	15870	234
418	20250424	125300	690300220	15930	15880	15930	15880	33
419	20250424	125200	689775180	15880	15880	15880	15880	16
420	20250424	125100	689521100	15880	15880	15880	15880	3
421	20250424	125000	689473460	15870	15880	15880	15860	125
422	20250424	124900	687489680	15880	15880	15890	15860	193
423	20250424	124800	684426650	15860	15860	15860	15860	0
424	20250424	124700	684426650	15860	15860	15860	15860	0
425	20250424	124600	684426650	15860	15850	15860	15850	214
426	20250424	124500	681034540	15850	15850	15850	15850	370
427	20250424	124400	675170040	15840	15840	15840	15840	0
428	20250424	124300	675170040	15840	15840	15840	15840	423
429	20250424	124200	668469720	15840	15840	15840	15840	0
430	20250424	124100	668469720	15840	15830	15840	15830	161
431	20250424	124000	665920280	15850	15850	15850	15850	0
432	20250424	123900	665920280	15850	15850	15850	15850	5
433	20250424	123800	665841030	15850	15840	15850	15840	163
434	20250424	123700	663258950	15820	15820	15820	15820	20
435	20250424	123600	662942550	15930	15890	15950	15820	1092
436	20250424	123500	645537010	15810	15790	15950	15790	1643
437	20250424	123400	619447170	15780	15790	15800	15780	320
438	20250424	123300	614392400	15790	15790	15790	15790	24
439	20250424	123200	614013440	15790	15790	15790	15790	94
440	20250424	123100	612529180	15820	15820	15820	15820	2
441	20250424	123000	612497540	15800	15790	15800	15790	473
442	20250424	122900	605025440	15800	15790	15800	15790	26
443	20250424	122800	604614860	15800	15800	15800	15800	0
444	20250424	122700	604614860	15800	15800	15800	15800	24
445	20250424	122600	604235660	15760	15750	15760	15750	499
446	20250424	122500	596372820	15740	15750	15750	15740	103
447	20250424	122400	594751300	15750	15750	15750	15750	2
448	20250424	122300	594719800	15740	15740	15740	15740	116
449	20250424	122200	592893960	15740	15750	15750	15740	66
450	20250424	122100	591854870	15750	15750	15750	15750	0
451	20250424	122000	591854870	15750	15750	15750	15750	10
452	20250424	121900	591697370	15740	15740	15740	15740	0
453	20250424	121800	591697370	15740	15740	15740	15740	92
454	20250424	121700	590249290	15750	15750	15750	15750	3
455	20250424	121600	590202040	15750	15750	15750	15750	6
456	20250424	121500	590107540	15750	15740	15750	15740	156
457	20250424	121400	587651850	15740	15740	15740	15740	0
458	20250424	121300	587651850	15740	15740	15740	15740	78
459	20250424	121200	586424130	15750	15750	15750	15750	0
460	20250424	121100	586424130	15750	15760	15770	15750	304
461	20250424	121000	581633230	15750	15760	15760	15750	519
462	20250424	120900	573458790	15760	15760	15760	15760	12
463	20250424	120800	573269670	15760	15760	15760	15760	25
464	20250424	120700	572875670	15770	15760	15770	15760	77
465	20250424	120600	571661860	15760	15760	15760	15760	45
466	20250424	120500	570952660	15760	15760	15760	15760	30
467	20250424	120400	570479860	15760	15780	15780	15760	33
468	20250424	120300	569959720	15760	15780	15780	15750	159
469	20250424	120200	567454170	15780	15780	15780	15780	46
470	20250424	120100	566728290	15780	15750	15780	15750	39
471	20250424	120000	566113530	15730	15740	15740	15730	121
472	20250424	115900	564210130	15750	15740	15750	15740	32
473	20250424	115800	563706400	15740	15730	15740	15730	712
474	20250424	115700	552506460	15750	15750	15750	15750	21
475	20250424	115600	552175710	15730	15730	15730	15730	4
476	20250424	115500	552112790	15720	15720	15720	15720	1
477	20250424	115400	552097070	15750	15740	15750	15740	135
478	20250424	115300	549971860	15740	15760	15760	15730	445
479	20250424	115200	542960870	15770	15770	15770	15770	100
480	20250424	115100	541383870	15770	15780	15790	15770	325
481	20250424	115000	536258160	15790	15800	15800	15790	214
482	20250424	114900	532876990	15800	15800	15800	15800	0
483	20250424	114800	532876990	15800	15780	15800	15780	86
484	20250424	114700	531519800	15780	15780	15780	15780	59
485	20250424	114600	530588780	15780	15800	15800	15780	19
486	20250424	114500	530288780	15810	15810	15810	15810	0
487	20250424	114400	530288780	15810	15810	15810	15810	14
488	20250424	114300	530067440	15790	15780	15790	15780	341
489	20250424	114200	524686380	15780	15770	15780	15770	100
490	20250424	114100	523109060	15780	15770	15780	15770	59
491	20250424	114000	522178070	15770	15790	15800	15770	206
492	20250424	113900	518925290	15770	15800	15800	15770	171
493	20250424	113800	516226600	15780	15770	15780	15770	1091
494	20250424	113700	499017560	15770	15770	15770	15770	37
495	20250424	113600	498434070	15760	15750	15760	15750	354
496	20250424	113500	492855570	15740	15740	15740	15740	655
497	20250424	113400	482545870	15740	15740	15740	15740	0
498	20250424	113300	482545870	15740	15740	15750	15740	107
499	20250424	113200	480861670	15730	15720	15730	15720	279
500	20250424	113100	476474740	15730	15730	15730	15730	1
501	20250424	113000	476459010	15720	15720	15720	15720	18
502	20250424	112900	476176050	15750	15750	15750	15750	0
503	20250424	112800	476176050	15750	15750	15750	15750	2
504	20250424	112700	476144550	15740	15740	15740	15740	22
505	20250424	112600	475798270	15730	15730	15730	15730	7
506	20250424	112500	475688160	15730	15720	15730	15720	19
507	20250424	112400	475389300	15730	15730	15730	15730	130
508	20250424	112300	473344400	15750	15740	15750	15740	340
509	20250424	112200	467989410	15740	15720	15740	15720	81
510	20250424	112100	466716010	15720	15720	15720	15720	17
511	20250424	112000	466448770	15710	15710	15710	15710	0
512	20250424	111900	466448770	15710	15700	15710	15690	312
513	20250424	111800	461547760	15710	15700	15710	15700	19
514	20250424	111700	461249380	15690	15690	15690	15690	115
515	20250424	111600	459445030	15690	15700	15700	15670	1101
516	20250424	111500	442168850	15700	15730	15730	15700	755
517	20250424	111400	430302300	15730	15730	15730	15730	18
518	20250424	111300	430019160	15730	15730	15730	15730	0
519	20250424	111200	430019160	15730	15740	15740	15730	237
520	20250424	111100	426288880	15730	15730	15730	15730	100
521	20250424	111000	424715880	15730	15730	15730	15730	304
522	20250424	110900	419933960	15730	15730	15730	15730	0
523	20250424	110800	419933960	15730	15730	15730	15730	132
524	20250424	110700	417857600	15730	15730	15730	15730	99
525	20250424	110600	416300330	15730	15730	15730	15730	1
526	20250424	110500	416284600	15730	15720	15730	15720	211
527	20250424	110400	412965730	15720	15720	15720	15720	0
528	20250424	110300	412965730	15720	15720	15720	15700	1389
529	20250424	110200	391143690	15730	15730	15730	15730	114
530	20250424	110100	389350470	15720	15720	15720	15720	19
531	20250424	110000	389051790	15730	15730	15730	15730	123
532	20250424	105900	387117000	15730	15730	15730	15730	111
533	20250424	105800	385370970	15730	15730	15730	15730	0
534	20250424	105700	385370970	15730	15730	15730	15730	18
535	20250424	105600	385087830	15730	15730	15730	15730	104
536	20250424	105500	383451910	15730	15750	15750	15730	439
537	20250424	105400	376539990	15760	15760	15760	15760	0
538	20250424	105300	376539990	15760	15750	15760	15750	34
539	20250424	105200	376004330	15750	15750	15750	15750	120
540	20250424	105100	374114330	15750	15750	15750	15750	20
541	20250424	105000	373799330	15770	15770	15770	15770	0
542	20250424	104900	373799330	15770	15770	15770	15750	59
543	20250424	104800	372869260	15770	15770	15770	15770	773
544	20250424	104700	360679050	15740	15760	15760	15740	81
545	20250424	104600	359402850	15750	15750	15750	15750	348
546	20250424	104500	353921850	15750	15740	15750	15740	101
547	20250424	104400	352331970	15750	15750	15750	15750	39
548	20250424	104300	351717720	15740	15750	15750	15740	57
549	20250424	104200	350820150	15740	15740	15740	15740	10
550	20250424	104100	350662750	15750	15740	15750	15740	153
551	20250424	104000	348254270	15740	15740	15740	15740	0
552	20250424	103900	348254270	15740	15740	15740	15740	34
553	20250424	103800	347719110	15740	15750	15750	15740	157
554	20250424	103700	345247640	15740	15740	15740	15740	70
555	20250424	103600	344145840	15750	15750	15750	15750	33
556	20250424	103500	343626090	15740	15740	15740	15740	18
557	20250424	103400	343342770	15740	15750	15750	15740	84
558	20250424	103300	342020200	15740	15750	15760	15740	24
559	20250424	103200	341642370	15760	15740	15760	15740	30
560	20250424	103100	341169790	15740	15730	15740	15730	85
561	20250424	103000	339832720	15740	15740	15740	15730	261
562	20250424	102900	335724760	15740	15740	15740	15740	438
563	20250424	102800	328830640	15730	15730	15730	15720	221
564	20250424	102700	325354490	15720	15720	15720	15720	147
565	20250424	102600	323043650	15720	15720	15720	15720	16
566	20250424	102500	322792130	15720	15720	15720	15720	510
567	20250424	102400	314774930	15710	15710	15710	15710	106
568	20250424	102300	313109670	15710	15710	15710	15710	90
569	20250424	102200	311695770	15710	15710	15710	15710	18
570	20250424	102100	311412990	15720	15710	15730	15710	138
571	20250424	102000	309244620	15710	15730	15740	15710	245
572	20250424	101900	305394730	15720	15730	15740	15720	570
573	20250424	101800	296428660	15750	15730	15750	15730	121
574	20250424	101700	294523710	15750	15750	15750	15730	160
575	20250424	101600	292004070	15750	15750	15750	15730	620
576	20250424	101500	282241600	15750	15770	15780	15750	629
577	20250424	101400	272319810	15760	15820	15820	15760	980
578	20250424	101300	256834970	15820	15850	15850	15820	608
579	20250424	101200	247204180	15850	15850	15850	15850	0
580	20250424	101100	247204180	15850	15860	15860	15850	21
581	20250424	101000	246871300	15860	15860	15860	15860	243
582	20250424	100900	243017320	15860	15850	15860	15850	636
583	20250424	100800	232930540	15860	15860	15860	15860	5
584	20250424	100700	232851240	15850	15850	15850	15850	19
585	20250424	100600	232550090	15850	15850	15850	15850	96
586	20250424	100500	231028490	15850	15850	15850	15850	18
587	20250424	100400	230743190	15860	15850	15860	15850	141
588	20250424	100300	228506940	15860	15890	15890	15860	480
589	20250424	100200	220891890	15900	15900	15900	15900	1
590	20250424	100100	220875990	15870	15870	15870	15870	18
591	20250424	100000	220590330	15880	15880	15880	15870	445
592	20250424	095900	213524420	15880	15880	15880	15880	19
593	20250424	095800	213222700	15880	15890	15890	15880	206
594	20250424	095700	209951410	15880	15880	15880	15880	18
595	20250424	095600	209665570	15870	15870	15870	15870	396
596	20250424	095500	203381050	15870	15860	15870	15860	864
597	20250424	095400	189670280	15870	15870	15870	15870	6
598	20250424	095300	189575060	15860	15860	15870	15860	72
599	20250424	095200	188433080	15860	15860	15860	15860	0
600	20250424	095100	188433080	15860	15860	15860	15860	157
601	20250424	095000	185943060	15860	15860	15860	15860	166
602	20250424	094900	183310300	15870	15860	15870	15860	39
603	20250424	094800	182691740	15860	15870	15870	15860	148
604	20250424	094700	180344440	15870	15870	15870	15870	1
605	20250424	094600	180328570	15860	15860	15860	15860	53
606	20250424	094500	179487990	15860	15860	15870	15860	56
607	20250424	094400	178599800	15870	15860	15870	15860	115
608	20250424	094300	176775890	15920	15860	15920	15860	55
609	20250424	094200	175902810	15860	15860	15860	15860	42
610	20250424	094100	175236690	15860	15860	15860	15860	0
611	20250424	094000	175236690	15860	15910	15910	15860	340
612	20250424	093900	169827340	15860	15850	15860	15850	860
613	20250424	093800	156191420	15850	15820	15850	15820	593
614	20250424	093700	146809620	15820	15850	15850	15810	833
615	20250424	093600	133615180	15850	15850	15850	15850	43
616	20250424	093500	132933630	15860	15860	15860	15860	13
617	20250424	093400	132727450	15860	15880	15880	15860	298
618	20250424	093300	127995590	15880	15880	15880	15880	372
619	20250424	093200	122088230	15880	15880	15880	15880	0
620	20250424	093100	122088230	15880	15880	15880	15880	0
621	20250424	093000	122088230	15880	15860	15880	15860	514
622	20250424	092900	113931890	15870	15860	15870	15860	392
623	20250424	092800	107714710	15860	15860	15860	15860	0
624	20250424	092700	107714710	15860	15860	15860	15860	130
625	20250424	092600	105652910	15850	15850	15850	15850	69
626	20250424	092500	104559260	15850	15850	15850	15850	0
627	20250424	092400	104559260	15850	15850	15850	15850	149
628	20250424	092300	102197610	15850	15830	15850	15830	460
629	20250424	092200	94912340	15830	15830	15830	15830	0
630	20250424	092100	94912340	15830	15830	15830	15830	0
631	20250424	092000	94912340	15830	15850	15850	15830	541
632	20250424	091900	86340330	15840	15850	15850	15840	147
633	20250424	091800	84011560	15850	15850	15850	15850	20
634	20250424	091700	83694560	15850	15850	15850	15850	1
635	20250424	091600	83678710	15840	15870	15870	15840	49
636	20250424	091500	82902170	15850	15850	15850	15850	61
637	20250424	091400	81935320	15850	15790	15850	15790	294
638	20250424	091300	77287790	15800	15860	15860	15800	213
639	20250424	091200	73918430	15860	15880	15880	15860	37
640	20250424	091100	73331310	15880	15880	15880	15880	85
641	20250424	091000	71981510	15850	15850	15850	15850	22
642	20250424	090900	71632810	15850	15900	15900	15850	387
643	20250424	090800	65489380	15890	15910	15910	15890	138
644	20250424	090700	63295680	15920	15920	15920	15920	15
645	20250424	090600	63056880	15920	15920	15920	15920	43
646	20250424	090500	62372320	15970	15970	15970	15960	241
647	20250424	090400	58524420	16020	15940	16020	15940	2092
648	20250424	090300	25105400	15880	15880	15880	15880	10
649	20250424	090200	24946600	15860	15850	15860	15840	170
650	20250424	090100	22251970	15850	15840	15850	15840	189
651	20250424	090000	19257850	15900	15800	15970	15800	1218