KissMeData/099190/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	200700	958312160	19060	19060	19060	19060	1938
3	20240425	200600	958312160	19060	19060	19060	19060	0
4	20240425	200500	958312160	19060	19060	19060	19060	0
5	20240425	200400	958312160	19060	19060	19060	19060	0
6	20240425	200300	958312160	19060	19060	19060	19060	0
7	20240425	200200	958312160	19060	19060	19060	19060	0
8	20240425	200100	958312160	19060	19060	19060	19060	0
9	20240425	200000	958312160	19060	19060	19060	19060	0
10	20240425	195900	958312160	19060	19060	19060	19060	0
11	20240425	195800	958312160	19060	19060	19060	19060	0
12	20240425	195700	958312160	19060	19060	19060	19060	0
13	20240425	195600	958312160	19060	19060	19060	19060	0
14	20240425	195500	958312160	19060	19060	19060	19060	0
15	20240425	195400	958312160	19060	19060	19060	19060	0
16	20240425	195300	958312160	19060	19060	19060	19060	0
17	20240425	195200	958312160	19060	19060	19060	19060	0
18	20240425	195100	958312160	19060	19060	19060	19060	0
19	20240425	195000	958312160	19060	19060	19060	19060	0
20	20240425	194900	958312160	19060	19060	19060	19060	0
21	20240425	194800	958312160	19060	19060	19060	19060	0
22	20240425	194700	958312160	19060	19060	19060	19060	0
23	20240425	194600	958312160	19060	19060	19060	19060	0
24	20240425	194500	958312160	19060	19060	19060	19060	0
25	20240425	194400	958312160	19060	19060	19060	19060	0
26	20240425	194300	958312160	19060	19060	19060	19060	0
27	20240425	194200	958312160	19060	19060	19060	19060	0
28	20240425	194100	958312160	19060	19060	19060	19060	0
29	20240425	194000	958312160	19060	19060	19060	19060	0
30	20240425	193900	958312160	19060	19060	19060	19060	0
31	20240425	193800	958312160	19060	19060	19060	19060	0
32	20240425	193700	958312160	19060	19060	19060	19060	1938
33	20240425	193600	958312160	19060	19060	19060	19060	0
34	20240425	193500	958312160	19060	19060	19060	19060	0
35	20240425	193400	958312160	19060	19060	19060	19060	0
36	20240425	193300	958312160	19060	19060	19060	19060	0
37	20240425	193200	958312160	19060	19060	19060	19060	0
38	20240425	193100	958312160	19060	19060	19060	19060	0
39	20240425	193000	958312160	19060	19060	19060	19060	0
40	20240425	192900	958312160	19060	19060	19060	19060	0
41	20240425	192800	958312160	19060	19060	19060	19060	0
42	20240425	192700	958312160	19060	19060	19060	19060	0
43	20240425	192600	958312160	19060	19060	19060	19060	0
44	20240425	192500	958312160	19060	19060	19060	19060	0
45	20240425	192400	958312160	19060	19060	19060	19060	0
46	20240425	192300	958312160	19060	19060	19060	19060	0
47	20240425	192200	958312160	19060	19060	19060	19060	0
48	20240425	192100	958312160	19060	19060	19060	19060	0
49	20240425	192000	958312160	19060	19060	19060	19060	0
50	20240425	191900	958312160	19060	19060	19060	19060	0
51	20240425	191800	958312160	19060	19060	19060	19060	0
52	20240425	191700	958312160	19060	19060	19060	19060	0
53	20240425	191600	958312160	19060	19060	19060	19060	0
54	20240425	191500	958312160	19060	19060	19060	19060	0
55	20240425	191400	958312160	19060	19060	19060	19060	0
56	20240425	191300	958312160	19060	19060	19060	19060	0
57	20240425	191200	958312160	19060	19060	19060	19060	0
58	20240425	191100	958312160	19060	19060	19060	19060	0
59	20240425	191000	958312160	19060	19060	19060	19060	0
60	20240425	190900	958312160	19060	19060	19060	19060	0
61	20240425	190800	958312160	19060	19060	19060	19060	0
62	20240425	190700	958312160	19060	19060	19060	19060	1938
63	20240425	190600	958312160	19060	19060	19060	19060	0
64	20240425	190500	958312160	19060	19060	19060	19060	0
65	20240425	190400	958312160	19060	19060	19060	19060	0
66	20240425	190300	958312160	19060	19060	19060	19060	0
67	20240425	190200	958312160	19060	19060	19060	19060	0
68	20240425	190100	958312160	19060	19060	19060	19060	0
69	20240425	190000	958312160	19060	19060	19060	19060	0
70	20240425	185900	958312160	19060	19060	19060	19060	0
71	20240425	185800	958312160	19060	19060	19060	19060	0
72	20240425	185700	958312160	19060	19060	19060	19060	0
73	20240425	185600	958312160	19060	19060	19060	19060	0
74	20240425	185500	958312160	19060	19060	19060	19060	0
75	20240425	185400	958312160	19060	19060	19060	19060	0
76	20240425	185300	958312160	19060	19060	19060	19060	0
77	20240425	185200	958312160	19060	19060	19060	19060	0
78	20240425	185100	958312160	19060	19060	19060	19060	0
79	20240425	185000	958312160	19060	19060	19060	19060	0
80	20240425	184900	958312160	19060	19060	19060	19060	0
81	20240425	184800	958312160	19060	19060	19060	19060	0
82	20240425	184700	958312160	19060	19060	19060	19060	0
83	20240425	184600	958312160	19060	19060	19060	19060	0
84	20240425	184500	958312160	19060	19060	19060	19060	0
85	20240425	184400	958312160	19060	19060	19060	19060	0
86	20240425	184300	958312160	19060	19060	19060	19060	0
87	20240425	184200	958312160	19060	19060	19060	19060	0
88	20240425	184100	958312160	19060	19060	19060	19060	0
89	20240425	184000	958312160	19060	19060	19060	19060	0
90	20240425	183900	958312160	19060	19060	19060	19060	0
91	20240425	183800	958312160	19060	19060	19060	19060	0
92	20240425	183700	958312160	19060	19060	19060	19060	1938
93	20240425	183600	958312160	19060	19060	19060	19060	0
94	20240425	183500	958312160	19060	19060	19060	19060	0
95	20240425	183400	958312160	19060	19060	19060	19060	0
96	20240425	183300	958312160	19060	19060	19060	19060	0
97	20240425	183200	958312160	19060	19060	19060	19060	0
98	20240425	183100	958312160	19060	19060	19060	19060	0
99	20240425	183000	958312160	19060	19060	19060	19060	0
100	20240425	182900	958312160	19060	19060	19060	19060	0
101	20240425	182800	958312160	19060	19060	19060	19060	0
102	20240425	182700	958312160	19060	19060	19060	19060	0
103	20240425	182600	958312160	19060	19060	19060	19060	0
104	20240425	182500	958312160	19060	19060	19060	19060	0
105	20240425	182400	958312160	19060	19060	19060	19060	0
106	20240425	182300	958312160	19060	19060	19060	19060	0
107	20240425	182200	958312160	19060	19060	19060	19060	0
108	20240425	182100	958312160	19060	19060	19060	19060	0
109	20240425	182000	958312160	19060	19060	19060	19060	0
110	20240425	181900	958312160	19060	19060	19060	19060	0
111	20240425	181800	958312160	19060	19060	19060	19060	0
112	20240425	181700	958312160	19060	19060	19060	19060	0
113	20240425	181600	958312160	19060	19060	19060	19060	0
114	20240425	181500	958312160	19060	19060	19060	19060	0
115	20240425	181400	958312160	19060	19060	19060	19060	0
116	20240425	181300	958312160	19060	19060	19060	19060	0
117	20240425	181200	958312160	19060	19060	19060	19060	0
118	20240425	181100	958312160	19060	19060	19060	19060	0
119	20240425	181000	958312160	19060	19060	19060	19060	0
120	20240425	180900	958312160	19060	19060	19060	19060	0
121	20240425	180800	958312160	19060	19060	19060	19060	0
122	20240425	180700	958312160	19060	19060	19060	19060	1938
123	20240425	180600	958312160	19060	19060	19060	19060	0
124	20240425	180500	958312160	19060	19060	19060	19060	0
125	20240425	180400	958312160	19060	19060	19060	19060	0
126	20240425	180300	958312160	19060	19060	19060	19060	0
127	20240425	180200	958312160	19060	19060	19060	19060	0
128	20240425	180100	958312160	19060	19060	19060	19060	0
129	20240425	180000	958312160	19060	19060	19060	19060	0
130	20240425	175900	958312160	19060	19060	19060	19060	0
131	20240425	175800	958312160	19060	19060	19060	19060	0
132	20240425	175700	958312160	19060	19060	19060	19060	0
133	20240425	175600	958312160	19060	19060	19060	19060	0
134	20240425	175500	958312160	19060	19060	19060	19060	0
135	20240425	175400	958312160	19060	19060	19060	19060	0
136	20240425	175300	958312160	19060	19060	19060	19060	0
137	20240425	175200	958312160	19060	19060	19060	19060	0
138	20240425	175100	958312160	19060	19060	19060	19060	0
139	20240425	175000	958312160	19060	19060	19060	19060	0
140	20240425	174900	958312160	19060	19060	19060	19060	0
141	20240425	174800	958312160	19060	19060	19060	19060	0
142	20240425	174700	958312160	19060	19060	19060	19060	0
143	20240425	174600	958312160	19060	19060	19060	19060	0
144	20240425	174500	958312160	19060	19060	19060	19060	0
145	20240425	174400	958312160	19060	19060	19060	19060	0
146	20240425	174300	958312160	19060	19060	19060	19060	0
147	20240425	174200	958312160	19060	19060	19060	19060	0
148	20240425	174100	958312160	19060	19060	19060	19060	0
149	20240425	174000	958312160	19060	19060	19060	19060	0
150	20240425	173900	958312160	19060	19060	19060	19060	0
151	20240425	173800	958312160	19060	19060	19060	19060	0
152	20240425	173700	958312160	19060	19060	19060	19060	1938
153	20240425	173600	958312160	19060	19060	19060	19060	0
154	20240425	173500	958312160	19060	19060	19060	19060	0
155	20240425	173400	958312160	19060	19060	19060	19060	0
156	20240425	173300	958312160	19060	19060	19060	19060	0
157	20240425	173200	958312160	19060	19060	19060	19060	0
158	20240425	173100	958312160	19060	19060	19060	19060	0
159	20240425	173000	958312160	19060	19060	19060	19060	0
160	20240425	172900	958312160	19060	19060	19060	19060	0
161	20240425	172800	958312160	19060	19060	19060	19060	0
162	20240425	172700	958312160	19060	19060	19060	19060	0
163	20240425	172600	958312160	19060	19060	19060	19060	0
164	20240425	172500	958312160	19060	19060	19060	19060	0
165	20240425	172400	958312160	19060	19060	19060	19060	0
166	20240425	172300	958312160	19060	19060	19060	19060	0
167	20240425	172200	958312160	19060	19060	19060	19060	0
168	20240425	172100	958312160	19060	19060	19060	19060	0
169	20240425	172000	958312160	19060	19060	19060	19060	0
170	20240425	171900	958312160	19060	19060	19060	19060	0
171	20240425	171800	958312160	19060	19060	19060	19060	0
172	20240425	171700	958312160	19060	19060	19060	19060	0
173	20240425	171600	958312160	19060	19060	19060	19060	0
174	20240425	171500	958312160	19060	19060	19060	19060	0
175	20240425	171400	958312160	19060	19060	19060	19060	0
176	20240425	171300	958312160	19060	19060	19060	19060	0
177	20240425	171200	958312160	19060	19060	19060	19060	0
178	20240425	171100	958312160	19060	19060	19060	19060	0
179	20240425	171000	958312160	19060	19060	19060	19060	0
180	20240425	170900	958312160	19060	19060	19060	19060	0
181	20240425	170800	958312160	19060	19060	19060	19060	0
182	20240425	170700	958312160	19060	19060	19060	19060	1938
183	20240425	170600	958312160	19060	19060	19060	19060	0
184	20240425	170500	958312160	19060	19060	19060	19060	0
185	20240425	170400	958312160	19060	19060	19060	19060	0
186	20240425	170300	958312160	19060	19060	19060	19060	0
187	20240425	170200	958312160	19060	19060	19060	19060	0
188	20240425	170100	958312160	19060	19060	19060	19060	0
189	20240425	170000	958312160	19060	19060	19060	19060	0
190	20240425	165900	958312160	19060	19060	19060	19060	0
191	20240425	165800	958312160	19060	19060	19060	19060	0
192	20240425	165700	958312160	19060	19060	19060	19060	0
193	20240425	165600	958312160	19060	19060	19060	19060	0
194	20240425	165500	958312160	19060	19060	19060	19060	0
195	20240425	165400	958312160	19060	19060	19060	19060	0
196	20240425	165300	958312160	19060	19060	19060	19060	0
197	20240425	165200	958312160	19060	19060	19060	19060	0
198	20240425	165100	958312160	19060	19060	19060	19060	0
199	20240425	165000	958312160	19060	19060	19060	19060	0
200	20240425	164900	958312160	19060	19060	19060	19060	0
201	20240425	164800	958312160	19060	19060	19060	19060	0
202	20240425	164700	958312160	19060	19060	19060	19060	0
203	20240425	164600	958312160	19060	19060	19060	19060	0
204	20240425	164500	958312160	19060	19060	19060	19060	0
205	20240425	164400	958312160	19060	19060	19060	19060	0
206	20240425	164300	958312160	19060	19060	19060	19060	0
207	20240425	164200	958312160	19060	19060	19060	19060	0
208	20240425	164100	958312160	19060	19060	19060	19060	0
209	20240425	164000	958312160	19060	19060	19060	19060	0
210	20240425	163900	958312160	19060	19060	19060	19060	0
211	20240425	163800	958312160	19060	19060	19060	19060	0
212	20240425	163700	958312160	19060	19060	19060	19060	1938
213	20240425	163600	958312160	19060	19060	19060	19060	0
214	20240425	163500	958312160	19060	19060	19060	19060	0
215	20240425	163400	958312160	19060	19060	19060	19060	0
216	20240425	163300	958312160	19060	19060	19060	19060	0
217	20240425	163200	958312160	19060	19060	19060	19060	0
218	20240425	163100	958312160	19060	19060	19060	19060	0
219	20240425	163000	958312160	19060	19060	19060	19060	0
220	20240425	162900	958312160	19060	19060	19060	19060	0
221	20240425	162800	958312160	19060	19060	19060	19060	0
222	20240425	162700	958312160	19060	19060	19060	19060	0
223	20240425	162600	958312160	19060	19060	19060	19060	0
224	20240425	162500	958312160	19060	19060	19060	19060	0
225	20240425	162400	958312160	19060	19060	19060	19060	0
226	20240425	162300	958312160	19060	19060	19060	19060	0
227	20240425	162200	958312160	19060	19060	19060	19060	0
228	20240425	162100	958312160	19060	19060	19060	19060	0
229	20240425	162000	958312160	19060	19060	19060	19060	0
230	20240425	161900	958312160	19060	19060	19060	19060	0
231	20240425	161800	958312160	19060	19060	19060	19060	0
232	20240425	161700	958312160	19060	19060	19060	19060	0
233	20240425	161600	958312160	19060	19060	19060	19060	0
234	20240425	161500	958312160	19060	19060	19060	19060	0
235	20240425	161400	958312160	19060	19060	19060	19060	0
236	20240425	161300	958312160	19060	19060	19060	19060	0
237	20240425	161200	958312160	19060	19060	19060	19060	0
238	20240425	161100	958312160	19060	19060	19060	19060	0
239	20240425	161000	958312160	19060	19060	19060	19060	0
240	20240425	160900	958312160	19060	19060	19060	19060	0
241	20240425	160800	958312160	19060	19060	19060	19060	0
242	20240425	160700	958312160	19060	19060	19060	19060	1938
243	20240425	160600	958312160	19060	19060	19060	19060	0
244	20240425	160500	958312160	19060	19060	19060	19060	0
245	20240425	160400	958312160	19060	19060	19060	19060	0
246	20240425	160300	958312160	19060	19060	19060	19060	0
247	20240425	160200	958312160	19060	19060	19060	19060	0
248	20240425	160100	958312160	19060	19060	19060	19060	0
249	20240425	160000	958312160	19060	19060	19060	19060	0
250	20240425	155900	958312160	19060	19060	19060	19060	0
251	20240425	155800	958312160	19060	19060	19060	19060	0
252	20240425	155700	958312160	19060	19060	19060	19060	0
253	20240425	155600	958312160	19060	19060	19060	19060	0
254	20240425	155500	958312160	19060	19060	19060	19060	0
255	20240425	155400	958312160	19060	19060	19060	19060	0
256	20240425	155300	958312160	19060	19060	19060	19060	0
257	20240425	155200	958312160	19060	19060	19060	19060	0
258	20240425	155100	958312160	19060	19060	19060	19060	0
259	20240425	155000	958312160	19060	19060	19060	19060	0
260	20240425	154900	958312160	19060	19060	19060	19060	0
261	20240425	154800	958312160	19060	19060	19060	19060	0
262	20240425	154700	958312160	19060	19060	19060	19060	0
263	20240425	154600	958312160	19060	19060	19060	19060	0
264	20240425	154500	958312160	19060	19060	19060	19060	0
265	20240425	154400	958312160	19060	19060	19060	19060	0
266	20240425	154300	958312160	19060	19060	19060	19060	0
267	20240425	154200	958312160	19060	19060	19060	19060	0
268	20240425	154100	958312160	19060	19060	19060	19060	0
269	20240425	154000	958312160	19060	19060	19060	19060	0
270	20240425	153900	958312160	19060	19060	19060	19060	0
271	20240425	153800	958312160	19060	19060	19060	19060	0
272	20240425	153700	958312160	19060	19060	19060	19060	1938
273	20240425	153600	958312160	19060	19060	19060	19060	0
274	20240425	153500	958312160	19060	19060	19060	19060	0
275	20240425	153400	958312160	19060	19060	19060	19060	0
276	20240425	153300	958312160	19060	19060	19060	19060	0
277	20240425	153200	958312160	19060	19060	19060	19060	0
278	20240425	153100	958312160	19060	19060	19060	19060	0
279	20240425	153000	958312160	19060	19060	19060	19060	1938
280	20240425	152900	921373880	19080	19080	19080	19080	0
281	20240425	152800	921373880	19080	19080	19080	19080	0
282	20240425	152700	921373880	19080	19080	19080	19080	0
283	20240425	152600	921373880	19080	19080	19080	19080	0
284	20240425	152500	921373880	19080	19080	19080	19080	0
285	20240425	152400	921373880	19080	19080	19080	19080	0
286	20240425	152300	921373880	19080	19080	19080	19080	0
287	20240425	152200	921373880	19080	19080	19080	19080	0
288	20240425	152100	921373880	19080	19080	19080	19080	0
289	20240425	152000	921373880	19080	19080	19080	19080	0
290	20240425	151900	921373880	19080	19090	19100	19080	231
291	20240425	151800	916963590	19090	19090	19090	19090	13
292	20240425	151700	916715420	19090	19090	19100	19090	64
293	20240425	151600	915493500	19100	19090	19100	19090	129
294	20240425	151500	913030540	19100	19090	19100	19090	82
295	20240425	151400	911464890	19090	19100	19110	19090	558
296	20240425	151300	900807750	19120	19120	19120	19110	16
297	20240425	151200	900501850	19100	19110	19110	19100	1554
298	20240425	151100	870807560	19110	19120	19120	19110	43
299	20240425	151000	869985440	19120	19110	19130	19110	969
300	20240425	150900	851466210	19110	19110	19110	19110	71
301	20240425	150800	850109400	19130	19130	19130	19120	251
302	20240425	150700	845310250	19130	19110	19130	19110	133
303	20240425	150600	842767250	19110	19120	19120	19110	309
304	20240425	150500	836859210	19130	19130	19130	19130	381
305	20240425	150400	829570680	19130	19130	19130	19130	9
306	20240425	150300	829398510	19130	19140	19140	19130	26
307	20240425	150200	828900930	19140	19130	19140	19130	102
308	20240425	150100	826948660	19130	19120	19130	19120	7
309	20240425	150000	826814770	19120	19130	19130	19120	588
310	20240425	145900	815570350	19130	19140	19140	19130	967
311	20240425	145800	797068480	19140	19130	19140	19130	59
312	20240425	145700	795939690	19130	19140	19140	19130	34
313	20240425	145600	795288970	19130	19140	19140	19130	72
314	20240425	145500	793911520	19130	19130	19140	19130	73
315	20240425	145400	792514870	19130	19130	19130	19120	78
316	20240425	145300	791022770	19130	19120	19130	19120	23
317	20240425	145200	790582810	19120	19120	19120	19120	9
318	20240425	145100	790410730	19130	19110	19130	19110	119
319	20240425	145000	788134740	19120	19120	19120	19110	4
320	20240425	144900	788058270	19130	19110	19130	19110	338
321	20240425	144800	781594570	19120	19110	19120	19110	30
322	20240425	144700	781021130	19110	19110	19110	19110	8
323	20240425	144600	780868250	19110	19110	19110	19110	2
324	20240425	144500	780830030	19110	19120	19120	19110	52
325	20240425	144400	779836170	19120	19120	19120	19110	224
326	20240425	144300	775554300	19120	19110	19120	19110	14
327	20240425	144200	775286630	19110	19120	19120	19110	229
328	20240425	144100	770908560	19120	19120	19130	19120	50
329	20240425	144000	769952530	19110	19120	19120	19110	208
330	20240425	143900	765975650	19120	19120	19120	19110	28
331	20240425	143800	765440320	19110	19110	19120	19110	21
332	20240425	143700	765038860	19110	19110	19110	19110	106
333	20240425	143600	763013200	19120	19110	19120	19110	22
334	20240425	143500	762592680	19120	19110	19120	19110	29
335	20240425	143400	762038290	19110	19110	19110	19110	3
336	20240425	143300	761980960	19110	19110	19110	19110	7
337	20240425	143200	761847190	19110	19120	19120	19110	211
338	20240425	143100	757812910	19130	19120	19130	19120	16
339	20240425	143000	757506850	19120	19130	19130	19120	89
340	20240425	142900	755804350	19130	19130	19140	19130	4
341	20240425	142800	755727820	19120	19120	19130	19120	43
342	20240425	142700	754905400	19120	19120	19120	19120	1
343	20240425	142600	754886280	19120	19130	19130	19120	236
344	20240425	142500	750373940	19120	19130	19130	19120	7
345	20240425	142400	750240090	19140	19130	19140	19130	178
346	20240425	142300	746834850	19130	19120	19130	19110	180
347	20240425	142200	743391770	19120	19120	19120	19120	110
348	20240425	142100	741288570	19110	19110	19110	19110	3
349	20240425	142000	741231240	19110	19110	19110	19110	11
350	20240425	141900	741021030	19110	19110	19120	19110	145
351	20240425	141800	738249940	19110	19110	19110	19110	6
352	20240425	141700	738135280	19110	19110	19110	19110	0
353	20240425	141600	738135280	19110	19110	19110	19110	7
354	20240425	141500	738001510	19120	19120	19120	19120	30
355	20240425	141400	737427910	19120	19120	19120	19120	0
356	20240425	141300	737427910	19120	19100	19120	19100	7
357	20240425	141200	737294170	19110	19130	19130	19110	285
358	20240425	141100	731847610	19130	19110	19130	19110	131
359	20240425	141000	729342900	19120	19120	19120	19120	25
360	20240425	140900	728864900	19110	19110	19120	19110	265
361	20240425	140800	723800650	19110	19100	19110	19100	40
362	20240425	140700	723036450	19110	19110	19110	19110	14
363	20240425	140600	722768910	19100	19100	19100	19100	48
364	20240425	140500	721852110	19100	19100	19100	19100	0
365	20240425	140400	721852110	19100	19100	19100	19100	4
366	20240425	140300	721775710	19100	19090	19110	19090	1011
367	20240425	140200	702466000	19080	19080	19080	19080	101
368	20240425	140100	700538920	19090	19070	19090	19070	62
369	20240425	140000	699356200	19070	19070	19070	19070	0
370	20240425	135900	699356200	19070	19070	19070	19070	5
371	20240425	135800	699260850	19080	19090	19090	19080	52
372	20240425	135700	698268200	19080	19070	19080	19060	63
373	20240425	135600	697066700	19070	19060	19070	19050	69
374	20240425	135500	695751580	19050	19050	19050	19050	263
375	20240425	135400	690741430	19050	19050	19050	19050	7
376	20240425	135300	690608080	19080	19060	19100	19060	501
377	20240425	135200	681053380	19050	19050	19050	19050	3
378	20240425	135100	680996230	19050	19060	19060	19050	40
379	20240425	135000	680233970	19060	19050	19060	19050	41
380	20240425	134900	679452590	19060	19050	19060	19050	22
381	20240425	134800	679033340	19060	19060	19060	19060	65
382	20240425	134700	677794440	19060	19060	19060	19060	76
383	20240425	134600	676345880	19060	19060	19060	19060	5
384	20240425	134500	676250580	19070	19070	19070	19060	5
385	20240425	134400	676155250	19060	19070	19070	19060	127
386	20240425	134300	673734590	19060	19070	19070	19060	20
387	20240425	134200	673353220	19060	19060	19060	19060	215
388	20240425	134100	669255320	19060	19060	19060	19060	15
389	20240425	134000	668969420	19070	19070	19070	19070	12
390	20240425	133900	668740580	19070	19080	19080	19070	13
391	20240425	133800	668492620	19070	19070	19070	19070	52
392	20240425	133700	667500980	19070	19070	19070	19070	104
393	20240425	133600	665517700	19070	19080	19080	19070	16
394	20240425	133500	665212440	19070	19080	19080	19070	4
395	20240425	133400	665136150	19070	19070	19070	19070	5
396	20240425	133300	665040800	19070	19070	19070	19070	8
397	20240425	133200	664888240	19080	19070	19080	19060	21
398	20240425	133100	664487680	19070	19080	19080	19070	4
399	20240425	133000	664411370	19070	19070	19070	19070	2
400	20240425	132900	664373230	19060	19060	19060	19060	53
401	20240425	132800	663363050	19080	19070	19080	19070	21
402	20240425	132700	662962400	19080	19070	19080	19070	7
403	20240425	132600	662828890	19070	19070	19070	19070	3
404	20240425	132500	662771680	19070	19070	19070	19070	1
405	20240425	132400	662752610	19070	19070	19080	19050	281
406	20240425	132300	657393690	19050	19080	19080	19050	606
407	20240425	132200	645843830	19060	19060	19060	19060	4
408	20240425	132100	645767590	19070	19080	19080	19070	203
409	20240425	132000	641896240	19080	19080	19080	19080	20
410	20240425	131900	641514640	19070	19080	19080	19070	16
411	20240425	131800	641209410	19080	19080	19080	19080	0
412	20240425	131700	641209410	19080	19080	19080	19080	87
413	20240425	131600	639549450	19080	19090	19090	19080	75
414	20240425	131500	638118100	19080	19080	19090	19080	24
415	20240425	131400	637660030	19090	19080	19090	19080	3
416	20240425	131300	637602780	19080	19080	19080	19080	0
417	20240425	131200	637602780	19080	19090	19090	19080	15
418	20240425	131100	637316510	19080	19080	19090	19080	28
419	20240425	131000	636782130	19080	19080	19080	19080	5
420	20240425	130900	636686730	19080	19070	19080	19070	203
421	20240425	130800	632813510	19070	19070	19070	19070	0
422	20240425	130700	632813510	19070	19070	19070	19070	7
423	20240425	130600	632680020	19080	19080	19080	19080	61
424	20240425	130500	631516140	19080	19080	19090	19070	142
425	20240425	130400	628806810	19080	19080	19080	19070	23
426	20240425	130300	628368000	19080	19080	19080	19080	14
427	20240425	130200	628100880	19070	19080	19080	19070	41
428	20240425	130100	627318670	19080	19080	19080	19080	6
429	20240425	130000	627204190	19080	19090	19090	19080	65
430	20240425	125900	625963790	19090	19090	19090	19090	14
431	20240425	125800	625696530	19080	19080	19080	19080	7
432	20240425	125700	625562970	19080	19080	19080	19080	2
433	20240425	125600	625524810	19070	19070	19070	19070	58
434	20240425	125500	624418750	19070	19080	19080	19070	64
435	20240425	125400	623197670	19100	19100	19100	19100	8
436	20240425	125300	623044870	19080	19080	19080	19080	5
437	20240425	125200	622949470	19100	19070	19110	19070	71
438	20240425	125100	621594380	19080	19080	19080	19080	0
439	20240425	125000	621594380	19080	19070	19080	19070	11
440	20240425	124900	621384600	19080	19080	19080	19070	682
441	20240425	124800	608372440	19080	19070	19080	19070	8
442	20240425	124700	608219870	19080	19080	19080	19080	63
443	20240425	124600	607017830	19080	19080	19080	19080	0
444	20240425	124500	607017830	19080	19080	19080	19080	6
445	20240425	124400	606903350	19080	19120	19120	19080	306
446	20240425	124300	601056300	19120	19110	19120	19100	21
447	20240425	124200	600654900	19100	19100	19100	19100	2
448	20240425	124100	600616700	19110	19110	19110	19110	1
449	20240425	124000	600597590	19090	19090	19090	19090	4
450	20240425	123900	600521230	19080	19100	19100	19080	58
451	20240425	123800	599414310	19080	19100	19100	19080	20
452	20240425	123700	599032490	19090	19090	19090	19090	2
453	20240425	123600	598994310	19080	19080	19080	19080	8
454	20240425	123500	598841670	19080	19080	19080	19080	0
455	20240425	123400	598841670	19080	19080	19080	19080	0
456	20240425	123300	598841670	19080	19100	19100	19080	6
457	20240425	123200	598727150	19110	19110	19110	19110	41
458	20240425	123100	597943640	19100	19110	19110	19080	12
459	20240425	123000	597714490	19110	19080	19110	19080	253
460	20240425	122900	592886800	19070	19070	19070	19070	21
461	20240425	122800	592486330	19070	19070	19070	19070	91
462	20240425	122700	590750960	19070	19080	19080	19070	14
463	20240425	122600	590483870	19070	19070	19080	19070	266
464	20240425	122500	585411150	19070	19070	19070	19070	50
465	20240425	122400	584457650	19070	19070	19070	19070	3
466	20240425	122300	584400440	19070	19070	19070	19070	5
467	20240425	122200	584305090	19070	19070	19070	19070	2
468	20240425	122100	584266950	19080	19070	19080	19070	10
469	20240425	122000	584076230	19080	19080	19080	19080	0
470	20240425	121900	584076230	19080	19070	19080	19070	2
471	20240425	121800	584038080	19060	19080	19090	19060	1512
472	20240425	121700	555193960	19080	19090	19090	19080	368
473	20240425	121600	548168860	19090	19090	19090	19090	5
474	20240425	121500	548073410	19100	19100	19100	19100	5
475	20240425	121400	547977910	19100	19100	19100	19100	18
476	20240425	121300	547634110	19100	19100	19100	19100	1
477	20240425	121200	547615010	19090	19100	19100	19090	10
478	20240425	121100	547424060	19100	19100	19100	19090	6
479	20240425	121000	547309500	19090	19090	19090	19090	6
480	20240425	120900	547194960	19120	19090	19120	19090	6
481	20240425	120800	547080390	19110	19110	19110	19110	1
482	20240425	120700	547061280	19110	19110	19110	19110	179
483	20240425	120600	543640590	19110	19110	19110	19100	205
484	20240425	120500	539724560	19120	19120	19120	19120	7
485	20240425	120400	539590720	19140	19140	19140	19120	957
486	20240425	120300	521282530	19140	19150	19150	19140	173
487	20240425	120200	517970160	19150	19160	19160	19150	445
488	20240425	120100	509447390	19160	19170	19170	19160	19
489	20240425	120000	509083210	19160	19160	19160	19160	3
490	20240425	115900	509025730	19170	19160	19170	19160	26
491	20240425	115800	508527370	19160	19170	19170	19160	16
492	20240425	115700	508220670	19160	19160	19160	19160	4
493	20240425	115600	508144030	19160	19170	19170	19150	10
494	20240425	115500	507952450	19160	19150	19160	19150	3
495	20240425	115400	507894980	19170	19180	19190	19170	22
496	20240425	115300	507473170	19170	19140	19170	19140	103
497	20240425	115200	505500510	19150	19140	19150	19140	8
498	20240425	115100	505347350	19140	19150	19150	19140	123
499	20240425	115000	502991920	19150	19160	19160	19150	106
500	20240425	114900	500961750	19160	19170	19170	19160	22
501	20240425	114800	500540080	19170	19170	19170	19170	23
502	20240425	114700	500099170	19180	19170	19180	19170	19
503	20240425	114600	499734800	19170	19170	19170	19170	3
504	20240425	114500	499677290	19170	19170	19170	19170	0
505	20240425	114400	499677290	19170	19180	19180	19170	33
506	20240425	114300	499044420	19170	19160	19170	19160	59
507	20240425	114200	497913440	19170	19150	19170	19150	6
508	20240425	114100	497798520	19160	19160	19160	19150	63
509	20240425	114000	496591470	19160	19160	19160	19160	44
510	20240425	113900	495748430	19150	19140	19150	19140	34
511	20240425	113800	495097350	19150	19150	19150	19150	1
512	20240425	113700	495078200	19140	19150	19150	19140	107
513	20240425	113600	493029210	19140	19140	19140	19130	293
514	20240425	113500	487421220	19140	19130	19140	19130	131
515	20240425	113400	484913930	19130	19130	19130	19130	2
516	20240425	113300	484875670	19140	19140	19140	19140	15
517	20240425	113200	484588570	19140	19140	19140	19130	21
518	20240425	113100	484186710	19130	19130	19130	19130	2
519	20240425	113000	484148450	19130	19140	19140	19130	5
520	20240425	112900	484052790	19140	19140	19140	19130	20
521	20240425	112800	483670020	19130	19120	19130	19120	6
522	20240425	112700	483555270	19120	19120	19120	19120	4
523	20240425	112600	483478790	19140	19140	19140	19140	0
524	20240425	112500	483478790	19140	19100	19140	19100	693
525	20240425	112400	470239450	19090	19090	19090	19090	3
526	20240425	112300	470182180	19100	19100	19120	19100	59
527	20240425	112200	469054850	19090	19100	19100	19090	23
528	20240425	112100	468615640	19090	19080	19090	19080	5
529	20240425	112000	468520210	19080	19090	19100	19080	326
530	20240425	111900	462294790	19090	19090	19090	19090	155
531	20240425	111800	459335840	19090	19100	19100	19090	54
532	20240425	111700	458304460	19100	19120	19120	19100	682
533	20240425	111600	445278240	19110	19120	19120	19110	119
534	20240425	111500	443004140	19120	19110	19120	19110	8
535	20240425	111400	442851240	19120	19120	19120	19120	0
536	20240425	111300	442851240	19120	19120	19120	19120	14
537	20240425	111200	442583560	19130	19130	19130	19120	12
538	20240425	111100	442354100	19130	19130	19130	19130	49
539	20240425	111000	441416730	19130	19130	19130	19130	7
540	20240425	110900	441282820	19140	19140	19140	19140	34
541	20240425	110800	440632060	19140	19150	19150	19140	10
542	20240425	110700	440440630	19150	19140	19150	19140	143
543	20240425	110600	437703170	19140	19140	19140	19130	347
544	20240425	110500	431061610	19130	19100	19140	19100	356
545	20240425	110400	424255630	19110	19110	19110	19110	138
546	20240425	110300	421618450	19100	19110	19110	19100	18
547	20240425	110200	421274540	19110	19110	19110	19110	10
548	20240425	110100	421083440	19110	19110	19110	19100	15
549	20240425	110000	420796820	19100	19100	19100	19100	4
550	20240425	105900	420720420	19100	19100	19100	19100	34
551	20240425	105800	420071020	19100	19100	19100	19100	7
552	20240425	105700	419937320	19100	19100	19100	19100	0
553	20240425	105600	419937320	19100	19100	19100	19090	170
554	20240425	105500	416690350	19100	19090	19100	19080	13
555	20240425	105400	416442240	19090	19100	19100	19090	23
556	20240425	105300	416002960	19100	19090	19100	19090	113
557	20240425	105200	413845690	19100	19100	19100	19100	1
558	20240425	105100	413826590	19100	19090	19100	19090	461
559	20240425	105000	405025910	19090	19090	19090	19090	0
560	20240425	104900	405025910	19090	19090	19090	19090	26
561	20240425	104800	404529570	19090	19100	19100	19090	77
562	20240425	104700	403059540	19090	19090	19090	19090	28
563	20240425	104600	402525020	19100	19090	19100	19090	164
564	20240425	104500	399394240	19090	19090	19090	19090	0
565	20240425	104400	399394240	19090	19090	19090	19090	0
566	20240425	104300	399394240	19090	19100	19100	19090	23
567	20240425	104200	398955040	19100	19100	19100	19100	60
568	20240425	104100	397809040	19090	19090	19090	19090	111
569	20240425	104000	395690050	19080	19090	19090	19080	18
570	20240425	103900	395346460	19080	19080	19080	19080	2
571	20240425	103800	395308300	19080	19080	19080	19080	0
572	20240425	103700	395308300	19080	19070	19080	19070	200
573	20240425	103600	391494270	19080	19080	19080	19080	681
574	20240425	103500	378500790	19080	19090	19090	19080	19
575	20240425	103400	378138130	19080	19080	19080	19080	163
576	20240425	103300	375028090	19090	19090	19090	19090	39
577	20240425	103200	374283580	19090	19090	19090	19080	58
578	20240425	103100	373176380	19090	19090	19090	19090	1
579	20240425	103000	373157290	19080	19080	19080	19080	2
580	20240425	102900	373119130	19080	19090	19090	19080	76
581	20240425	102800	371669040	19080	19090	19090	19080	105
582	20240425	102700	369664620	19090	19120	19120	19090	13
583	20240425	102600	369416190	19130	19130	19130	19130	16
584	20240425	102500	369110110	19120	19120	19120	19120	3
585	20240425	102400	369052750	19130	19130	19130	19130	51
586	20240425	102300	368077120	19130	19100	19130	19090	243
587	20240425	102200	363434890	19100	19080	19100	19080	52
588	20240425	102100	362441730	19110	19110	19110	19110	1
589	20240425	102000	362422620	19090	19090	19090	19080	40
590	20240425	101900	361659040	19080	19090	19090	19080	131
591	20240425	101800	359158870	19090	19090	19100	19090	98
592	20240425	101700	357288040	19090	19100	19100	19090	393
593	20240425	101600	349784780	19100	19100	19100	19100	2
594	20240425	101500	349746580	19110	19110	19110	19110	350
595	20240425	101400	343058080	19110	19110	19120	19110	19
596	20240425	101300	342694970	19110	19110	19110	19110	3
597	20240425	101200	342637640	19120	19120	19120	19120	10
598	20240425	101100	342446440	19120	19140	19140	19120	29
599	20240425	101000	341891900	19140	19150	19150	19140	172
600	20240425	100900	338599810	19140	19150	19150	19140	234
601	20240425	100800	334121030	19150	19140	19150	19140	16
602	20240425	100700	333814650	19150	19140	19150	19140	140
603	20240425	100600	331134870	19140	19130	19140	19130	7
604	20240425	100500	331000920	19140	19130	19140	19130	2
605	20240425	100400	330962650	19130	19130	19130	19130	232
606	20240425	100300	326524490	19120	19120	19120	19120	2
607	20240425	100200	326486250	19120	19120	19120	19120	3
608	20240425	100100	326428890	19130	19120	19130	19120	4
609	20240425	100000	326352400	19130	19130	19130	19130	3
610	20240425	095900	326295010	19120	19120	19120	19120	222
611	20240425	095800	322050370	19120	19120	19120	19120	2
612	20240425	095700	322012130	19120	19120	19130	19120	11
613	20240425	095600	321801800	19120	19100	19130	19100	539
614	20240425	095500	311495340	19090	19100	19110	19090	88
615	20240425	095400	309814390	19100	19100	19100	19090	17
616	20240425	095300	309489730	19100	19100	19110	19070	233
617	20240425	095200	305043800	19100	19100	19100	19100	12
618	20240425	095100	304814600	19080	19080	19080	19080	8
619	20240425	095000	304661960	19080	19110	19110	19080	12
620	20240425	094900	304432720	19110	19100	19110	19100	20
621	20240425	094800	304050550	19100	19100	19100	19100	0
622	20240425	094700	304050550	19100	19100	19100	19100	22
623	20240425	094600	303630350	19100	19110	19110	19100	86
624	20240425	094500	301986940	19120	19120	19120	19110	70
625	20240425	094400	300649090	19110	19110	19110	19110	101
626	20240425	094300	298718980	19100	19110	19110	19060	277
627	20240425	094200	293434060	19110	19120	19120	19110	19
628	20240425	094100	293070810	19080	19080	19080	19080	0
629	20240425	094000	293070810	19080	19120	19140	19060	361
630	20240425	093900	286171580	19060	19090	19090	19060	789
631	20240425	093800	271109600	19090	19060	19100	19060	245
632	20240425	093700	266435240	19070	19080	19080	19070	680
633	20240425	093600	253463860	19090	19110	19110	19090	165
634	20240425	093500	250313480	19110	19110	19120	19110	9
635	20240425	093400	250141480	19110	19110	19110	19110	34
636	20240425	093300	249491740	19110	19140	19140	19110	4
637	20240425	093200	249415270	19140	19150	19150	19090	228
638	20240425	093100	245055940	19130	19130	19130	19130	13
639	20240425	093000	244807250	19130	19130	19130	19130	3
640	20240425	092900	244749860	19130	19120	19130	19120	104
641	20240425	092800	242760360	19080	19080	19080	19080	20
642	20240425	092700	242378760	19060	19120	19120	19050	602
643	20240425	092600	230904210	19120	19060	19120	19050	136
644	20240425	092500	228312160	19060	19060	19060	19060	24
645	20240425	092400	227854720	19060	19060	19060	19060	294
646	20240425	092300	222251080	19070	19120	19130	19070	903
647	20240425	092200	204996740	19120	19150	19150	19120	201
648	20240425	092100	201151240	19150	19200	19200	19150	257
649	20240425	092000	196227170	19200	19200	19200	19200	31
650	20240425	091900	195631970	19200	19210	19210	19200	65
651	20240425	091800	194383820	19210	19200	19210	19200	4
652	20240425	091700	194306990	19170	19170	19170	19170	9
653	20240425	091600	194134460	19170	19200	19200	19170	5
654	20240425	091500	194038550	19170	19160	19170	19160	301
655	20240425	091400	188271380	19160	19160	19160	19160	152
656	20240425	091300	185359060	19160	19170	19170	19160	41
657	20240425	091200	184573100	19170	19170	19170	19150	275
658	20240425	091100	179304420	19170	19200	19210	19170	57
659	20240425	091000	178210650	19210	19210	19210	19210	211
660	20240425	090900	174157340	19210	19120	19210	19120	131
661	20240425	090800	171652210	19220	19200	19220	19110	2798
662	20240425	090700	117984450	19200	19140	19200	19140	1711
663	20240425	090600	85198890	19140	19100	19140	19100	104
664	20240425	090500	83212410	19090	19090	19090	19090	119
665	20240425	090400	80940700	19140	19050	19140	19050	553
666	20240425	090300	70374530	19050	19020	19070	19010	577
667	20240425	090200	59402640	19030	19070	19070	19030	159
668	20240425	090100	56376240	19040	19000	19040	19000	799
669	20240425	090000	41195160	19000	19000	19030	19000	2148