KissMeData/418550/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	211400	1240037740	9620	9620	9620	9620	2173
3	20250424	211300	1240037740	9620	9620	9620	9620	0
4	20250424	211200	1240037740	9620	9620	9620	9620	0
5	20250424	211100	1240037740	9620	9620	9620	9620	0
6	20250424	211000	1240037740	9620	9620	9620	9620	0
7	20250424	210900	1240037740	9620	9620	9620	9620	0
8	20250424	210800	1240037740	9620	9620	9620	9620	0
9	20250424	210700	1240037740	9620	9620	9620	9620	0
10	20250424	210600	1240037740	9620	9620	9620	9620	0
11	20250424	210500	1240037740	9620	9620	9620	9620	0
12	20250424	210400	1240037740	9620	9620	9620	9620	0
13	20250424	210300	1240037740	9620	9620	9620	9620	0
14	20250424	210200	1240037740	9620	9620	9620	9620	0
15	20250424	210100	1240037740	9620	9620	9620	9620	0
16	20250424	210000	1240037740	9620	9620	9620	9620	0
17	20250424	205900	1240037740	9620	9620	9620	9620	0
18	20250424	205800	1240037740	9620	9620	9620	9620	0
19	20250424	205700	1240037740	9620	9620	9620	9620	0
20	20250424	205600	1240037740	9620	9620	9620	9620	0
21	20250424	205500	1240037740	9620	9620	9620	9620	0
22	20250424	205400	1240037740	9620	9620	9620	9620	0
23	20250424	205300	1240037740	9620	9620	9620	9620	0
24	20250424	205200	1240037740	9620	9620	9620	9620	0
25	20250424	205100	1240037740	9620	9620	9620	9620	0
26	20250424	205000	1240037740	9620	9620	9620	9620	0
27	20250424	204900	1240037740	9620	9620	9620	9620	0
28	20250424	204800	1240037740	9620	9620	9620	9620	0
29	20250424	204700	1240037740	9620	9620	9620	9620	0
30	20250424	204600	1240037740	9620	9620	9620	9620	0
31	20250424	204500	1240037740	9620	9620	9620	9620	0
32	20250424	204400	1240037740	9620	9620	9620	9620	2173
33	20250424	204300	1240037740	9620	9620	9620	9620	0
34	20250424	204200	1240037740	9620	9620	9620	9620	0
35	20250424	204100	1240037740	9620	9620	9620	9620	0
36	20250424	204000	1240037740	9620	9620	9620	9620	0
37	20250424	203900	1240037740	9620	9620	9620	9620	0
38	20250424	203800	1240037740	9620	9620	9620	9620	0
39	20250424	203700	1240037740	9620	9620	9620	9620	0
40	20250424	203600	1240037740	9620	9620	9620	9620	0
41	20250424	203500	1240037740	9620	9620	9620	9620	0
42	20250424	203400	1240037740	9620	9620	9620	9620	0
43	20250424	203300	1240037740	9620	9620	9620	9620	0
44	20250424	203200	1240037740	9620	9620	9620	9620	0
45	20250424	203100	1240037740	9620	9620	9620	9620	0
46	20250424	203000	1240037740	9620	9620	9620	9620	0
47	20250424	202900	1240037740	9620	9620	9620	9620	0
48	20250424	202800	1240037740	9620	9620	9620	9620	0
49	20250424	202700	1240037740	9620	9620	9620	9620	0
50	20250424	202600	1240037740	9620	9620	9620	9620	0
51	20250424	202500	1240037740	9620	9620	9620	9620	0
52	20250424	202400	1240037740	9620	9620	9620	9620	0
53	20250424	202300	1240037740	9620	9620	9620	9620	0
54	20250424	202200	1240037740	9620	9620	9620	9620	0
55	20250424	202100	1240037740	9620	9620	9620	9620	0
56	20250424	202000	1240037740	9620	9620	9620	9620	0
57	20250424	201900	1240037740	9620	9620	9620	9620	0
58	20250424	201800	1240037740	9620	9620	9620	9620	0
59	20250424	201700	1240037740	9620	9620	9620	9620	0
60	20250424	201600	1240037740	9620	9620	9620	9620	0
61	20250424	201500	1240037740	9620	9620	9620	9620	0
62	20250424	201400	1240037740	9620	9620	9620	9620	2173
63	20250424	201300	1240037740	9620	9620	9620	9620	0
64	20250424	201200	1240037740	9620	9620	9620	9620	0
65	20250424	201100	1240037740	9620	9620	9620	9620	0
66	20250424	201000	1240037740	9620	9620	9620	9620	0
67	20250424	200900	1240037740	9620	9620	9620	9620	0
68	20250424	200800	1240037740	9620	9620	9620	9620	0
69	20250424	200700	1240037740	9620	9620	9620	9620	0
70	20250424	200600	1240037740	9620	9620	9620	9620	0
71	20250424	200500	1240037740	9620	9620	9620	9620	0
72	20250424	200400	1240037740	9620	9620	9620	9620	0
73	20250424	200300	1240037740	9620	9620	9620	9620	0
74	20250424	200200	1240037740	9620	9620	9620	9620	0
75	20250424	200100	1240037740	9620	9620	9620	9620	0
76	20250424	200000	1240037740	9620	9620	9620	9620	0
77	20250424	195900	1240037740	9620	9620	9620	9620	0
78	20250424	195800	1240037740	9620	9620	9620	9620	0
79	20250424	195700	1240037740	9620	9620	9620	9620	0
80	20250424	195600	1240037740	9620	9620	9620	9620	0
81	20250424	195500	1240037740	9620	9620	9620	9620	0
82	20250424	195400	1240037740	9620	9620	9620	9620	0
83	20250424	195300	1240037740	9620	9620	9620	9620	0
84	20250424	195200	1240037740	9620	9620	9620	9620	0
85	20250424	195100	1240037740	9620	9620	9620	9620	0
86	20250424	195000	1240037740	9620	9620	9620	9620	0
87	20250424	194900	1240037740	9620	9620	9620	9620	0
88	20250424	194800	1240037740	9620	9620	9620	9620	0
89	20250424	194700	1240037740	9620	9620	9620	9620	0
90	20250424	194600	1240037740	9620	9620	9620	9620	0
91	20250424	194500	1240037740	9620	9620	9620	9620	0
92	20250424	194400	1240037740	9620	9620	9620	9620	2173
93	20250424	194300	1240037740	9620	9620	9620	9620	0
94	20250424	194200	1240037740	9620	9620	9620	9620	0
95	20250424	194100	1240037740	9620	9620	9620	9620	0
96	20250424	194000	1240037740	9620	9620	9620	9620	0
97	20250424	193900	1240037740	9620	9620	9620	9620	0
98	20250424	193800	1240037740	9620	9620	9620	9620	0
99	20250424	193700	1240037740	9620	9620	9620	9620	0
100	20250424	193600	1240037740	9620	9620	9620	9620	0
101	20250424	193500	1240037740	9620	9620	9620	9620	0
102	20250424	193400	1240037740	9620	9620	9620	9620	0
103	20250424	193300	1240037740	9620	9620	9620	9620	0
104	20250424	193200	1240037740	9620	9620	9620	9620	0
105	20250424	193100	1240037740	9620	9620	9620	9620	0
106	20250424	193000	1240037740	9620	9620	9620	9620	0
107	20250424	192900	1240037740	9620	9620	9620	9620	0
108	20250424	192800	1240037740	9620	9620	9620	9620	0
109	20250424	192700	1240037740	9620	9620	9620	9620	0
110	20250424	192600	1240037740	9620	9620	9620	9620	0
111	20250424	192500	1240037740	9620	9620	9620	9620	0
112	20250424	192400	1240037740	9620	9620	9620	9620	0
113	20250424	192300	1240037740	9620	9620	9620	9620	0
114	20250424	192200	1240037740	9620	9620	9620	9620	0
115	20250424	192100	1240037740	9620	9620	9620	9620	0
116	20250424	192000	1240037740	9620	9620	9620	9620	0
117	20250424	191900	1240037740	9620	9620	9620	9620	0
118	20250424	191800	1240037740	9620	9620	9620	9620	0
119	20250424	191700	1240037740	9620	9620	9620	9620	0
120	20250424	191600	1240037740	9620	9620	9620	9620	0
121	20250424	191500	1240037740	9620	9620	9620	9620	0
122	20250424	191400	1240037740	9620	9620	9620	9620	2173
123	20250424	191300	1240037740	9620	9620	9620	9620	0
124	20250424	191200	1240037740	9620	9620	9620	9620	0
125	20250424	191100	1240037740	9620	9620	9620	9620	0
126	20250424	191000	1240037740	9620	9620	9620	9620	0
127	20250424	190900	1240037740	9620	9620	9620	9620	0
128	20250424	190800	1240037740	9620	9620	9620	9620	0
129	20250424	190700	1240037740	9620	9620	9620	9620	0
130	20250424	190600	1240037740	9620	9620	9620	9620	0
131	20250424	190500	1240037740	9620	9620	9620	9620	0
132	20250424	190400	1240037740	9620	9620	9620	9620	0
133	20250424	190300	1240037740	9620	9620	9620	9620	0
134	20250424	190200	1240037740	9620	9620	9620	9620	0
135	20250424	190100	1240037740	9620	9620	9620	9620	0
136	20250424	190000	1240037740	9620	9620	9620	9620	0
137	20250424	185900	1240037740	9620	9620	9620	9620	0
138	20250424	185800	1240037740	9620	9620	9620	9620	0
139	20250424	185700	1240037740	9620	9620	9620	9620	0
140	20250424	185600	1240037740	9620	9620	9620	9620	0
141	20250424	185500	1240037740	9620	9620	9620	9620	0
142	20250424	185400	1240037740	9620	9620	9620	9620	0
143	20250424	185300	1240037740	9620	9620	9620	9620	0
144	20250424	185200	1240037740	9620	9620	9620	9620	0
145	20250424	185100	1240037740	9620	9620	9620	9620	0
146	20250424	185000	1240037740	9620	9620	9620	9620	0
147	20250424	184900	1240037740	9620	9620	9620	9620	0
148	20250424	184800	1240037740	9620	9620	9620	9620	0
149	20250424	184700	1240037740	9620	9620	9620	9620	0
150	20250424	184600	1240037740	9620	9620	9620	9620	0
151	20250424	184500	1240037740	9620	9620	9620	9620	0
152	20250424	184400	1240037740	9620	9620	9620	9620	2173
153	20250424	184300	1240037740	9620	9620	9620	9620	0
154	20250424	184200	1240037740	9620	9620	9620	9620	0
155	20250424	184100	1240037740	9620	9620	9620	9620	0
156	20250424	184000	1240037740	9620	9620	9620	9620	0
157	20250424	183900	1240037740	9620	9620	9620	9620	0
158	20250424	183800	1240037740	9620	9620	9620	9620	0
159	20250424	183700	1240037740	9620	9620	9620	9620	0
160	20250424	183600	1240037740	9620	9620	9620	9620	0
161	20250424	183500	1240037740	9620	9620	9620	9620	0
162	20250424	183400	1240037740	9620	9620	9620	9620	0
163	20250424	183300	1240037740	9620	9620	9620	9620	0
164	20250424	183200	1240037740	9620	9620	9620	9620	0
165	20250424	183100	1240037740	9620	9620	9620	9620	0
166	20250424	183000	1240037740	9620	9620	9620	9620	0
167	20250424	182900	1240037740	9620	9620	9620	9620	0
168	20250424	182800	1240037740	9620	9620	9620	9620	0
169	20250424	182700	1240037740	9620	9620	9620	9620	0
170	20250424	182600	1240037740	9620	9620	9620	9620	0
171	20250424	182500	1240037740	9620	9620	9620	9620	0
172	20250424	182400	1240037740	9620	9620	9620	9620	0
173	20250424	182300	1240037740	9620	9620	9620	9620	0
174	20250424	182200	1240037740	9620	9620	9620	9620	0
175	20250424	182100	1240037740	9620	9620	9620	9620	0
176	20250424	182000	1240037740	9620	9620	9620	9620	0
177	20250424	181900	1240037740	9620	9620	9620	9620	0
178	20250424	181800	1240037740	9620	9620	9620	9620	0
179	20250424	181700	1240037740	9620	9620	9620	9620	0
180	20250424	181600	1240037740	9620	9620	9620	9620	0
181	20250424	181500	1240037740	9620	9620	9620	9620	0
182	20250424	181400	1240037740	9620	9620	9620	9620	2173
183	20250424	181300	1240037740	9620	9620	9620	9620	0
184	20250424	181200	1240037740	9620	9620	9620	9620	0
185	20250424	181100	1240037740	9620	9620	9620	9620	0
186	20250424	181000	1240037740	9620	9620	9620	9620	0
187	20250424	180900	1240037740	9620	9620	9620	9620	0
188	20250424	180800	1240037740	9620	9620	9620	9620	0
189	20250424	180700	1240037740	9620	9620	9620	9620	0
190	20250424	180600	1240037740	9620	9620	9620	9620	0
191	20250424	180500	1240037740	9620	9620	9620	9620	0
192	20250424	180400	1240037740	9620	9620	9620	9620	0
193	20250424	180300	1240037740	9620	9620	9620	9620	0
194	20250424	180200	1240037740	9620	9620	9620	9620	0
195	20250424	180100	1240037740	9620	9620	9620	9620	0
196	20250424	180000	1240037740	9620	9620	9620	9620	0
197	20250424	175900	1240037740	9620	9620	9620	9620	0
198	20250424	175800	1240037740	9620	9620	9620	9620	0
199	20250424	175700	1240037740	9620	9620	9620	9620	0
200	20250424	175600	1240037740	9620	9620	9620	9620	0
201	20250424	175500	1240037740	9620	9620	9620	9620	0
202	20250424	175400	1240037740	9620	9620	9620	9620	0
203	20250424	175300	1240037740	9620	9620	9620	9620	0
204	20250424	175200	1240037740	9620	9620	9620	9620	0
205	20250424	175100	1240037740	9620	9620	9620	9620	0
206	20250424	175000	1240037740	9620	9620	9620	9620	0
207	20250424	174900	1240037740	9620	9620	9620	9620	0
208	20250424	174800	1240037740	9620	9620	9620	9620	0
209	20250424	174700	1240037740	9620	9620	9620	9620	0
210	20250424	174600	1240037740	9620	9620	9620	9620	0
211	20250424	174500	1240037740	9620	9620	9620	9620	0
212	20250424	174400	1240037740	9620	9620	9620	9620	2173
213	20250424	174300	1240037740	9620	9620	9620	9620	0
214	20250424	174200	1240037740	9620	9620	9620	9620	0
215	20250424	174100	1240037740	9620	9620	9620	9620	0
216	20250424	174000	1240037740	9620	9620	9620	9620	0
217	20250424	173900	1240037740	9620	9620	9620	9620	0
218	20250424	173800	1240037740	9620	9620	9620	9620	0
219	20250424	173700	1240037740	9620	9620	9620	9620	0
220	20250424	173600	1240037740	9620	9620	9620	9620	0
221	20250424	173500	1240037740	9620	9620	9620	9620	0
222	20250424	173400	1240037740	9620	9620	9620	9620	0
223	20250424	173300	1240037740	9620	9620	9620	9620	0
224	20250424	173200	1240037740	9620	9620	9620	9620	0
225	20250424	173100	1240037740	9620	9620	9620	9620	0
226	20250424	173000	1240037740	9620	9620	9620	9620	0
227	20250424	172900	1240037740	9620	9620	9620	9620	0
228	20250424	172800	1240037740	9620	9620	9620	9620	0
229	20250424	172700	1240037740	9620	9620	9620	9620	0
230	20250424	172600	1240037740	9620	9620	9620	9620	0
231	20250424	172500	1240037740	9620	9620	9620	9620	0
232	20250424	172400	1240037740	9620	9620	9620	9620	0
233	20250424	172300	1240037740	9620	9620	9620	9620	0
234	20250424	172200	1240037740	9620	9620	9620	9620	0
235	20250424	172100	1240037740	9620	9620	9620	9620	0
236	20250424	172000	1240037740	9620	9620	9620	9620	0
237	20250424	171900	1240037740	9620	9620	9620	9620	0
238	20250424	171800	1240037740	9620	9620	9620	9620	0
239	20250424	171700	1240037740	9620	9620	9620	9620	0
240	20250424	171600	1240037740	9620	9620	9620	9620	0
241	20250424	171500	1240037740	9620	9620	9620	9620	0
242	20250424	171400	1240037740	9620	9620	9620	9620	2173
243	20250424	171300	1240037740	9620	9620	9620	9620	0
244	20250424	171200	1240037740	9620	9620	9620	9620	0
245	20250424	171100	1240037740	9620	9620	9620	9620	0
246	20250424	171000	1240037740	9620	9620	9620	9620	0
247	20250424	170900	1240037740	9620	9620	9620	9620	0
248	20250424	170800	1240037740	9620	9620	9620	9620	0
249	20250424	170700	1240037740	9620	9620	9620	9620	0
250	20250424	170600	1240037740	9620	9620	9620	9620	0
251	20250424	170500	1240037740	9620	9620	9620	9620	0
252	20250424	170400	1240037740	9620	9620	9620	9620	0
253	20250424	170300	1240037740	9620	9620	9620	9620	0
254	20250424	170200	1240037740	9620	9620	9620	9620	0
255	20250424	170100	1240037740	9620	9620	9620	9620	0
256	20250424	170000	1240037740	9620	9620	9620	9620	0
257	20250424	165900	1240037740	9620	9620	9620	9620	0
258	20250424	165800	1240037740	9620	9620	9620	9620	0
259	20250424	165700	1240037740	9620	9620	9620	9620	0
260	20250424	165600	1240037740	9620	9620	9620	9620	0
261	20250424	165500	1240037740	9620	9620	9620	9620	0
262	20250424	165400	1240037740	9620	9620	9620	9620	0
263	20250424	165300	1240037740	9620	9620	9620	9620	0
264	20250424	165200	1240037740	9620	9620	9620	9620	0
265	20250424	165100	1240037740	9620	9620	9620	9620	0
266	20250424	165000	1240037740	9620	9620	9620	9620	0
267	20250424	164900	1240037740	9620	9620	9620	9620	0
268	20250424	164800	1240037740	9620	9620	9620	9620	0
269	20250424	164700	1240037740	9620	9620	9620	9620	0
270	20250424	164600	1240037740	9620	9620	9620	9620	0
271	20250424	164500	1240037740	9620	9620	9620	9620	0
272	20250424	164400	1240037740	9620	9620	9620	9620	2173
273	20250424	164300	1240037740	9620	9620	9620	9620	0
274	20250424	164200	1240037740	9620	9620	9620	9620	0
275	20250424	164100	1240037740	9620	9620	9620	9620	0
276	20250424	164000	1240037740	9620	9620	9620	9620	0
277	20250424	163900	1240037740	9620	9620	9620	9620	0
278	20250424	163800	1240037740	9620	9620	9620	9620	0
279	20250424	163700	1240037740	9620	9620	9620	9620	0
280	20250424	163600	1240037740	9620	9620	9620	9620	0
281	20250424	163500	1240037740	9620	9620	9620	9620	0
282	20250424	163400	1240037740	9620	9620	9620	9620	0
283	20250424	163300	1240037740	9620	9620	9620	9620	0
284	20250424	163200	1240037740	9620	9620	9620	9620	0
285	20250424	163100	1240037740	9620	9620	9620	9620	0
286	20250424	163000	1240037740	9620	9620	9620	9620	0
287	20250424	162900	1240037740	9620	9620	9620	9620	0
288	20250424	162800	1240037740	9620	9620	9620	9620	0
289	20250424	162700	1240037740	9620	9620	9620	9620	0
290	20250424	162600	1240037740	9620	9620	9620	9620	0
291	20250424	162500	1240037740	9620	9620	9620	9620	0
292	20250424	162400	1240037740	9620	9620	9620	9620	0
293	20250424	162300	1240037740	9620	9620	9620	9620	0
294	20250424	162200	1240037740	9620	9620	9620	9620	0
295	20250424	162100	1240037740	9620	9620	9620	9620	0
296	20250424	162000	1240037740	9620	9620	9620	9620	0
297	20250424	161900	1240037740	9620	9620	9620	9620	0
298	20250424	161800	1240037740	9620	9620	9620	9620	0
299	20250424	161700	1240037740	9620	9620	9620	9620	0
300	20250424	161600	1240037740	9620	9620	9620	9620	0
301	20250424	161500	1240037740	9620	9620	9620	9620	0
302	20250424	161400	1240037740	9620	9620	9620	9620	2173
303	20250424	161300	1240037740	9620	9620	9620	9620	0
304	20250424	161200	1240037740	9620	9620	9620	9620	0
305	20250424	161100	1240037740	9620	9620	9620	9620	0
306	20250424	161000	1240037740	9620	9620	9620	9620	0
307	20250424	160900	1240037740	9620	9620	9620	9620	0
308	20250424	160800	1240037740	9620	9620	9620	9620	0
309	20250424	160700	1240037740	9620	9620	9620	9620	0
310	20250424	160600	1240037740	9620	9620	9620	9620	0
311	20250424	160500	1240037740	9620	9620	9620	9620	0
312	20250424	160400	1240037740	9620	9620	9620	9620	0
313	20250424	160300	1240037740	9620	9620	9620	9620	0
314	20250424	160200	1240037740	9620	9620	9620	9620	0
315	20250424	160100	1240037740	9620	9620	9620	9620	0
316	20250424	160000	1240037740	9620	9620	9620	9620	0
317	20250424	155900	1240037740	9620	9620	9620	9620	0
318	20250424	155800	1240037740	9620	9620	9620	9620	0
319	20250424	155700	1240037740	9620	9620	9620	9620	0
320	20250424	155600	1240037740	9620	9620	9620	9620	0
321	20250424	155500	1240037740	9620	9620	9620	9620	0
322	20250424	155400	1240037740	9620	9620	9620	9620	0
323	20250424	155300	1240037740	9620	9620	9620	9620	0
324	20250424	155200	1240037740	9620	9620	9620	9620	0
325	20250424	155100	1240037740	9620	9620	9620	9620	0
326	20250424	155000	1240037740	9620	9620	9620	9620	0
327	20250424	154900	1240037740	9620	9620	9620	9620	0
328	20250424	154800	1240037740	9620	9620	9620	9620	0
329	20250424	154700	1240037740	9620	9620	9620	9620	0
330	20250424	154600	1240037740	9620	9620	9620	9620	0
331	20250424	154500	1240037740	9620	9620	9620	9620	0
332	20250424	154400	1240037740	9620	9620	9620	9620	2173
333	20250424	154300	1240037740	9620	9620	9620	9620	0
334	20250424	154200	1240037740	9620	9620	9620	9620	0
335	20250424	154100	1240037740	9620	9620	9620	9620	0
336	20250424	154000	1240037740	9620	9620	9620	9620	0
337	20250424	153900	1240037740	9620	9620	9620	9620	0
338	20250424	153800	1240037740	9620	9620	9620	9620	0
339	20250424	153700	1240037740	9620	9620	9620	9620	0
340	20250424	153600	1240037740	9620	9620	9620	9620	0
341	20250424	153500	1240037740	9620	9620	9620	9620	0
342	20250424	153400	1240037740	9620	9620	9620	9620	0
343	20250424	153300	1240037740	9620	9620	9620	9620	0
344	20250424	153200	1240037740	9620	9620	9620	9620	0
345	20250424	153100	1240037740	9620	9620	9620	9620	0
346	20250424	153000	1240037740	9620	9620	9620	9620	2173
347	20250424	152900	1219133480	9620	9620	9620	9620	0
348	20250424	152800	1219133480	9620	9620	9620	9620	0
349	20250424	152700	1219133480	9620	9620	9620	9620	0
350	20250424	152600	1219133480	9620	9620	9620	9620	0
351	20250424	152500	1219133480	9620	9620	9620	9620	0
352	20250424	152400	1219133480	9620	9620	9620	9620	0
353	20250424	152300	1219133480	9620	9620	9620	9620	0
354	20250424	152200	1219133480	9620	9620	9620	9620	0
355	20250424	152100	1219133480	9620	9620	9620	9620	0
356	20250424	152000	1219133480	9620	9620	9620	9620	0
357	20250424	151900	1219133480	9620	9620	9620	9610	3
358	20250424	151800	1219104630	9620	9610	9620	9610	70
359	20250424	151700	1218431820	9620	9620	9620	9620	117
360	20250424	151600	1217306280	9620	9620	9620	9610	159
361	20250424	151500	1215778120	9620	9620	9620	9610	77
362	20250424	151400	1215038030	9620	9620	9620	9610	56
363	20250424	151300	1214499740	9620	9630	9630	9610	875
364	20250424	151200	1206081410	9630	9630	9630	9620	55
365	20250424	151100	1205552190	9630	9630	9630	9620	405
366	20250424	151000	1201652470	9630	9640	9640	9620	81
367	20250424	150900	1200873060	9640	9630	9640	9620	971
368	20250424	150800	1191523730	9630	9630	9640	9630	42
369	20250424	150700	1191119260	9630	9640	9640	9630	20
370	20250424	150600	1190926600	9640	9630	9640	9620	190
371	20250424	150500	1189097300	9630	9640	9640	9630	652
372	20250424	150400	1182817430	9640	9650	9650	9630	30
373	20250424	150300	1182528380	9650	9670	9670	9640	44
374	20250424	150200	1182103940	9670	9650	9670	9640	98
375	20250424	150100	1181158350	9650	9670	9670	9650	98
376	20250424	150000	1180212410	9680	9680	9680	9680	10
377	20250424	145900	1180115610	9680	9660	9680	9660	165
378	20250424	145800	1178521650	9660	9660	9660	9640	156
379	20250424	145700	1177017140	9660	9650	9660	9650	66
380	20250424	145600	1176380150	9650	9660	9660	9650	13
381	20250424	145500	1176254640	9660	9660	9660	9640	177
382	20250424	145400	1174548120	9660	9660	9660	9630	111
383	20250424	145300	1173478830	9660	9660	9660	9630	58
384	20250424	145200	1172919930	9630	9660	9660	9630	502
385	20250424	145100	1168085580	9630	9630	9630	9630	0
386	20250424	145000	1168085580	9630	9640	9640	9630	286
387	20250424	144900	1165329640	9640	9650	9650	9630	2032
388	20250424	144800	1145745960	9650	9650	9650	9650	0
389	20250424	144700	1145745960	9650	9650	9650	9650	90
390	20250424	144600	1144877460	9650	9650	9650	9650	0
391	20250424	144500	1144877460	9650	9650	9650	9650	0
392	20250424	144400	1144877460	9650	9650	9650	9650	0
393	20250424	144300	1144877460	9650	9650	9650	9650	125
394	20250424	144200	1143671210	9650	9650	9650	9650	0
395	20250424	144100	1143671210	9650	9660	9660	9650	94
396	20250424	144000	1142764080	9660	9660	9660	9660	0
397	20250424	143900	1142764080	9660	9660	9660	9660	38
398	20250424	143800	1142397000	9660	9660	9660	9660	43
399	20250424	143700	1141981620	9660	9660	9660	9660	24
400	20250424	143600	1141749780	9650	9640	9650	9640	29
401	20250424	143500	1141469980	9650	9650	9650	9650	126
402	20250424	143400	1140254080	9650	9650	9650	9650	0
403	20250424	143300	1140254080	9650	9650	9650	9650	0
404	20250424	143200	1140254080	9650	9650	9650	9640	184
405	20250424	143100	1138479130	9670	9670	9670	9670	0
406	20250424	143000	1138479130	9670	9650	9670	9650	501
407	20250424	142900	1133644440	9660	9660	9660	9660	19
408	20250424	142800	1133460900	9670	9670	9670	9670	101
409	20250424	142700	1132484230	9660	9660	9660	9660	9
410	20250424	142600	1132397290	9650	9640	9650	9640	180
411	20250424	142500	1130661280	9630	9620	9630	9620	84
412	20250424	142400	1129852420	9610	9620	9620	9600	269
413	20250424	142300	1127267120	9630	9630	9630	9630	4
414	20250424	142200	1127228600	9630	9630	9630	9630	10
415	20250424	142100	1127132300	9630	9640	9640	9610	71
416	20250424	142000	1126448720	9610	9610	9610	9610	104
417	20250424	141900	1125449280	9640	9640	9640	9640	120
418	20250424	141800	1124292480	9620	9630	9630	9620	131
419	20250424	141700	1123032250	9630	9620	9630	9620	106
420	20250424	141600	1122012430	9650	9650	9650	9650	0
421	20250424	141500	1122012430	9650	9630	9650	9630	19
422	20250424	141400	1121829290	9630	9650	9650	9630	79
423	20250424	141300	1121067740	9630	9640	9640	9630	103
424	20250424	141200	1120075810	9650	9650	9650	9650	0
425	20250424	141100	1120075810	9650	9650	9650	9650	31
426	20250424	141000	1119776660	9650	9650	9650	9650	6
427	20250424	140900	1119718760	9650	9660	9660	9640	142
428	20250424	140800	1118349040	9660	9670	9670	9660	199
429	20250424	140700	1116425710	9680	9680	9680	9680	2
430	20250424	140600	1116406350	9670	9680	9680	9670	2
431	20250424	140500	1116387000	9670	9660	9710	9660	491
432	20250424	140400	1111636950	9660	9620	9660	9620	579
433	20250424	140300	1106057770	9620	9620	9620	9620	74
434	20250424	140200	1105345890	9620	9630	9630	9610	113
435	20250424	140100	1104259570	9630	9630	9630	9630	7
436	20250424	140000	1104192160	9630	9640	9650	9630	143
437	20250424	135900	1102814060	9650	9640	9650	9640	909
438	20250424	135800	1094050840	9640	9640	9640	9640	108
439	20250424	135700	1093009720	9640	9640	9640	9640	0
440	20250424	135600	1093009720	9640	9640	9640	9640	0
441	20250424	135500	1093009720	9640	9640	9640	9640	52
442	20250424	135400	1092508440	9640	9640	9640	9640	92
443	20250424	135300	1091621560	9640	9640	9640	9640	0
444	20250424	135200	1091621560	9640	9640	9640	9640	0
445	20250424	135100	1091621560	9640	9640	9640	9640	2
446	20250424	135000	1091602280	9640	9640	9640	9640	210
447	20250424	134900	1089577880	9650	9650	9650	9650	0
448	20250424	134800	1089577880	9650	9640	9650	9640	3
449	20250424	134700	1089548940	9640	9640	9650	9640	1875
450	20250424	134600	1071468120	9640	9640	9640	9640	0
451	20250424	134500	1071468120	9640	9640	9640	9640	0
452	20250424	134400	1071468120	9640	9640	9640	9640	0
453	20250424	134300	1071468120	9640	9650	9650	9640	236
454	20250424	134200	1069191780	9650	9650	9650	9650	31
455	20250424	134100	1068892630	9650	9650	9650	9650	6
456	20250424	134000	1068834730	9650	9650	9650	9650	15
457	20250424	133900	1068689980	9650	9650	9650	9640	683
458	20250424	133800	1062099620	9650	9650	9650	9650	0
459	20250424	133700	1062099620	9650	9650	9650	9650	0
460	20250424	133600	1062099620	9650	9650	9650	9650	103
461	20250424	133500	1061105670	9660	9660	9660	9660	40
462	20250424	133400	1060719270	9660	9660	9660	9660	193
463	20250424	133300	1058854890	9640	9640	9640	9640	0
464	20250424	133200	1058854890	9640	9640	9640	9640	97
465	20250424	133100	1057919810	9670	9660	9670	9650	752
466	20250424	133000	1050655750	9690	9690	9690	9690	0
467	20250424	132900	1050655750	9690	9690	9690	9690	1
468	20250424	132800	1050646060	9660	9660	9660	9660	106
469	20250424	132700	1049622100	9670	9680	9680	9670	1640
470	20250424	132600	1033753020	9670	9670	9670	9670	189
471	20250424	132500	1031925390	9670	9670	9670	9670	20
472	20250424	132400	1031731990	9670	9670	9670	9670	94
473	20250424	132300	1030823010	9690	9640	9690	9640	1902
474	20250424	132200	1012453230	9640	9630	9640	9630	1160
475	20250424	132100	1001276830	9630	9620	9630	9620	248
476	20250424	132000	998889660	9630	9620	9630	9620	1465
477	20250424	131900	984796260	9610	9610	9610	9610	0
478	20250424	131800	984796260	9610	9610	9610	9610	0
479	20250424	131700	984796260	9610	9610	9610	9610	216
480	20250424	131600	982720500	9600	9600	9600	9600	34
481	20250424	131500	982394100	9610	9610	9610	9610	0
482	20250424	131400	982394100	9610	9610	9610	9610	0
483	20250424	131300	982394100	9610	9610	9610	9610	102
484	20250424	131200	981413880	9630	9600	9640	9600	1797
485	20250424	131100	964156930	9600	9600	9600	9600	1148
486	20250424	131000	953136130	9590	9590	9590	9590	0
487	20250424	130900	953136130	9590	9590	9590	9590	121
488	20250424	130800	951975740	9590	9590	9590	9590	0
489	20250424	130700	951975740	9590	9590	9590	9590	0
490	20250424	130600	951975740	9590	9590	9590	9590	159
491	20250424	130500	950450930	9600	9600	9600	9600	0
492	20250424	130400	950450930	9600	9590	9600	9590	102
493	20250424	130300	949472740	9600	9600	9600	9600	0
494	20250424	130200	949472740	9600	9600	9600	9590	254
495	20250424	130100	947036770	9600	9600	9600	9600	16
496	20250424	130000	946883170	9600	9600	9600	9600	513
497	20250424	125900	941958370	9600	9600	9600	9600	65
498	20250424	125800	941334370	9600	9600	9600	9600	109
499	20250424	125700	940287970	9610	9610	9610	9610	9
500	20250424	125600	940201480	9620	9590	9630	9590	2378
501	20250424	125500	917352470	9590	9590	9590	9590	521
502	20250424	125400	912356080	9590	9590	9590	9590	91
503	20250424	125300	911483390	9590	9590	9590	9590	14
504	20250424	125200	911349130	9590	9590	9590	9590	0
505	20250424	125100	911349130	9590	9590	9600	9590	118
506	20250424	125000	910217500	9600	9600	9600	9600	3
507	20250424	124900	910188700	9600	9600	9600	9600	2
508	20250424	124800	910169500	9600	9590	9600	9590	21
509	20250424	124700	909968100	9590	9590	9590	9590	97
510	20250424	124600	909037870	9590	9590	9590	9590	32
511	20250424	124500	908730990	9600	9600	9600	9600	0
512	20250424	124400	908730990	9600	9600	9600	9600	0
513	20250424	124300	908730990	9600	9580	9640	9580	2980
514	20250424	124200	880163380	9570	9570	9570	9570	14
515	20250424	124100	880029400	9570	9570	9570	9570	0
516	20250424	124000	880029400	9570	9570	9570	9570	14
517	20250424	123900	879895420	9570	9570	9570	9570	94
518	20250424	123800	878995840	9570	9570	9570	9570	14
519	20250424	123700	878861860	9570	9570	9570	9570	14
520	20250424	123600	878727880	9570	9570	9570	9570	105
521	20250424	123500	877723030	9580	9580	9580	9580	23
522	20250424	123400	877502690	9580	9580	9580	9570	16
523	20250424	123300	877349460	9580	9590	9590	9580	1035
524	20250424	123200	867428400	9580	9580	9580	9580	95
525	20250424	123100	866518300	9580	9590	9590	9580	15
526	20250424	123000	866374590	9590	9590	9590	9590	30
527	20250424	122900	866086890	9590	9580	9590	9580	394
528	20250424	122800	862308480	9590	9590	9590	9580	608
529	20250424	122700	856478830	9590	9590	9590	9590	334
530	20250424	122600	853275770	9600	9600	9600	9600	1
531	20250424	122500	853266170	9590	9590	9590	9590	93
532	20250424	122400	852374300	9590	9600	9610	9590	207
533	20250424	122300	850387030	9610	9610	9610	9610	0
534	20250424	122200	850387030	9610	9610	9610	9610	0
535	20250424	122100	850387030	9610	9610	9610	9610	65
536	20250424	122000	849762380	9610	9610	9610	9610	114
537	20250424	121900	848666840	9610	9610	9610	9610	11
538	20250424	121800	848561130	9620	9620	9620	9620	2
539	20250424	121700	848541890	9620	9620	9620	9620	788
540	20250424	121600	840961330	9620	9620	9620	9600	1956
541	20250424	121500	822173460	9620	9630	9630	9620	28
542	20250424	121400	821903960	9630	9620	9630	9620	16
543	20250424	121300	821750020	9620	9620	9620	9620	106
544	20250424	121200	820730300	9620	9620	9620	9620	0
545	20250424	121100	820730300	9620	9630	9630	9620	22
546	20250424	121000	820518610	9630	9630	9630	9610	509
547	20250424	120900	815621350	9630	9640	9640	9630	30
548	20250424	120800	815332290	9640	9640	9640	9640	100
549	20250424	120700	814368290	9640	9630	9640	9630	31
550	20250424	120600	814069600	9630	9630	9630	9630	124
551	20250424	120500	812875480	9640	9640	9640	9640	387
552	20250424	120400	809144800	9640	9640	9640	9640	0
553	20250424	120300	809144800	9640	9640	9640	9640	76
554	20250424	120200	808412160	9650	9640	9650	9640	91
555	20250424	120100	807534910	9640	9640	9640	9640	143
556	20250424	120000	806156390	9650	9650	9650	9650	1
557	20250424	115900	806146740	9650	9650	9650	9650	14
558	20250424	115800	806011640	9640	9640	9640	9640	109
559	20250424	115700	804960880	9640	9660	9660	9640	335
560	20250424	115600	801728230	9650	9650	9650	9650	0
561	20250424	115500	801728230	9650	9640	9650	9640	138
562	20250424	115400	800397560	9650	9650	9650	9650	91
563	20250424	115300	799519410	9650	9650	9650	9640	27
564	20250424	115200	799259000	9640	9640	9640	9640	11
565	20250424	115100	799152960	9640	9640	9640	9640	126
566	20250424	115000	797938320	9650	9650	9650	9650	168
567	20250424	114900	796317120	9660	9660	9660	9660	0
568	20250424	114800	796317120	9660	9660	9660	9650	147
569	20250424	114700	794898550	9650	9670	9670	9650	791
570	20250424	114600	787255020	9670	9670	9670	9670	1
571	20250424	114500	787245350	9660	9670	9670	9660	139
572	20250424	114400	785901360	9670	9670	9670	9660	433
573	20250424	114300	781715050	9670	9680	9680	9670	166
574	20250424	114200	780109400	9680	9670	9680	9670	133
575	20250424	114100	778822330	9670	9670	9670	9670	0
576	20250424	114000	778822330	9670	9670	9670	9670	122
577	20250424	113900	777642590	9670	9670	9670	9670	0
578	20250424	113800	777642590	9670	9670	9670	9670	13
579	20250424	113700	777516880	9670	9670	9670	9670	0
580	20250424	113600	777516880	9670	9670	9670	9670	114
581	20250424	113500	776414500	9670	9670	9670	9670	0
582	20250424	113400	776414500	9670	9670	9670	9670	114
583	20250424	113300	775312120	9670	9670	9670	9670	11
584	20250424	113200	775205750	9670	9670	9670	9670	100
585	20250424	113100	774238750	9680	9670	9680	9670	73
586	20250424	113000	773532730	9680	9670	9680	9670	270
587	20250424	112900	770919290	9680	9670	9680	9670	249
588	20250424	112800	768509130	9660	9660	9660	9660	115
589	20250424	112700	767398230	9660	9660	9660	9660	0
590	20250424	112600	767398230	9660	9660	9680	9660	289
591	20250424	112500	764601850	9650	9660	9660	9650	112
592	20250424	112400	763520920	9660	9660	9660	9660	0
593	20250424	112300	763520920	9660	9640	9660	9640	922
594	20250424	112200	754628460	9640	9640	9640	9630	635
595	20250424	112100	748507180	9630	9630	9640	9630	116
596	20250424	112000	747390000	9640	9630	9640	9630	250
597	20250424	111900	744980140	9630	9630	9630	9630	0
598	20250424	111800	744980140	9630	9630	9630	9630	84
599	20250424	111700	744171220	9630	9640	9640	9630	100
600	20250424	111600	743208170	9640	9630	9640	9630	938
601	20250424	111500	734166850	9630	9640	9640	9630	16
602	20250424	111400	734012750	9630	9620	9630	9620	651
603	20250424	111300	727744620	9630	9630	9630	9630	16
604	20250424	111200	727590540	9620	9620	9620	9620	117
605	20250424	111100	726465000	9640	9640	9640	9640	20
606	20250424	111000	726272200	9640	9610	9640	9610	1869
607	20250424	110900	708285110	9610	9610	9610	9610	0
608	20250424	110800	708285110	9610	9610	9610	9610	14
609	20250424	110700	708150570	9620	9620	9620	9620	0
610	20250424	110600	708150570	9620	9620	9630	9620	503
611	20250424	110500	703311690	9620	9620	9620	9620	0
612	20250424	110400	703311690	9620	9620	9620	9620	14
613	20250424	110300	703177010	9620	9620	9620	9620	89
614	20250424	110200	702320830	9620	9620	9630	9620	728
615	20250424	110100	695317450	9620	9620	9620	9620	106
616	20250424	110000	694297730	9620	9620	9620	9610	497
617	20250424	105900	689516730	9620	9620	9620	9620	108
618	20250424	105800	688477770	9620	9620	9620	9620	12
619	20250424	105700	688362330	9620	9620	9620	9620	0
620	20250424	105600	688362330	9620	9630	9630	9620	74
621	20250424	105500	687649850	9620	9640	9640	9620	700
622	20250424	105400	680909410	9630	9640	9640	9630	177
623	20250424	105300	679203870	9640	9630	9640	9630	707
624	20250424	105200	672395300	9620	9620	9620	9620	14
625	20250424	105100	672260620	9620	9630	9630	9620	118
626	20250424	105000	671125360	9620	9630	9630	9620	65
627	20250424	104900	670499550	9630	9620	9630	9620	1210
628	20250424	104800	658859340	9610	9620	9620	9610	79
629	20250424	104700	658099500	9610	9610	9620	9610	257
630	20250424	104600	655628630	9610	9620	9620	9610	24
631	20250424	104500	655397890	9620	9620	9620	9620	647
632	20250424	104400	649173750	9620	9620	9620	9620	114
633	20250424	104300	648077070	9620	9630	9630	9620	15
634	20250424	104200	647932760	9630	9630	9630	9630	11
635	20250424	104100	647826830	9620	9620	9620	9620	14
636	20250424	104000	647692150	9620	9620	9620	9620	93
637	20250424	103900	646797490	9620	9620	9620	9620	12
638	20250424	103800	646682050	9620	9620	9620	9620	210
639	20250424	103700	644661850	9630	9630	9630	9630	9
640	20250424	103600	644575180	9620	9630	9630	9620	186
641	20250424	103500	642785850	9630	9630	9630	9630	0
642	20250424	103400	642785850	9630	9640	9640	9630	516
643	20250424	103300	637816140	9640	9640	9640	9640	0
644	20250424	103200	637816140	9640	9630	9640	9630	116
645	20250424	103100	636698940	9640	9640	9640	9640	1
646	20250424	103000	636689300	9630	9630	9630	9630	15
647	20250424	102900	636544850	9650	9630	9650	9630	112
648	20250424	102800	635466130	9660	9640	9660	9640	804
649	20250424	102700	627714860	9640	9630	9640	9630	740
650	20250424	102600	620588650	9630	9630	9630	9620	119
651	20250424	102500	619442820	9630	9640	9640	9620	514
652	20250424	102400	614493950	9640	9640	9640	9630	839
653	20250424	102300	606412300	9630	9630	9630	9630	8
654	20250424	102200	606335260	9630	9640	9650	9630	123
655	20250424	102100	605149760	9640	9620	9640	9620	242
656	20250424	102000	602820340	9620	9620	9620	9610	120
657	20250424	101900	601666060	9620	9630	9630	9620	941
658	20250424	101800	592613630	9620	9630	9630	9620	345
659	20250424	101700	589292140	9620	9630	9640	9620	201
660	20250424	101600	587357930	9630	9670	9670	9630	657
661	20250424	101500	581022610	9680	9690	9690	9680	14
662	20250424	101400	580886990	9700	9680	9700	9670	1737
663	20250424	101300	564065890	9680	9750	9750	9680	2010
664	20250424	101200	544547920	9750	9750	9750	9750	4
665	20250424	101100	544508920	9750	9740	9750	9740	21
666	20250424	101000	544304310	9740	9760	9760	9740	413
667	20250424	100900	540278690	9760	9750	9760	9740	766
668	20250424	100800	532811630	9760	9760	9760	9760	3
669	20250424	100700	532782350	9750	9750	9750	9750	15
670	20250424	100600	532636100	9760	9760	9770	9750	1067
671	20250424	100500	522223640	9760	9760	9760	9760	14
672	20250424	100400	522087000	9770	9770	9800	9770	1965
673	20250424	100300	502868080	9780	9770	9780	9760	683
674	20250424	100200	496195220	9780	9810	9810	9780	785
675	20250424	100100	488497620	9810	9810	9810	9810	152
676	20250424	100000	487006500	9810	9810	9810	9810	12
677	20250424	095900	486888780	9810	9810	9810	9810	585
678	20250424	095800	481149930	9810	9810	9810	9810	14
679	20250424	095700	481012590	9810	9810	9810	9810	0
680	20250424	095600	481012590	9810	9810	9810	9810	17
681	20250424	095500	480845820	9810	9810	9810	9810	96
682	20250424	095400	479904060	9810	9820	9820	9810	844
683	20250424	095300	471616310	9820	9820	9820	9820	11
684	20250424	095200	471508290	9830	9820	9830	9820	206
685	20250424	095100	469483320	9820	9830	9830	9820	921
686	20250424	095000	460439050	9820	9810	9820	9810	369
687	20250424	094900	456819060	9800	9800	9800	9800	14
688	20250424	094800	456681860	9820	9800	9820	9780	2167
689	20250424	094700	435436350	9800	9790	9800	9790	158
690	20250424	094600	433889210	9800	9800	9800	9800	815
691	20250424	094500	425902210	9800	9800	9810	9800	179
692	20250424	094400	424147000	9800	9790	9810	9790	480
693	20250424	094300	419444730	9800	9810	9810	9800	873
694	20250424	094200	410889320	9810	9790	9810	9780	2051
695	20250424	094100	390794340	9780	9790	9790	9780	281
696	20250424	094000	388045160	9790	9790	9790	9780	201
697	20250424	093900	386078310	9790	9790	9790	9790	13
698	20250424	093800	385951040	9790	9790	9790	9780	330
699	20250424	093700	382720540	9790	9780	9790	9780	57
700	20250424	093600	382162850	9780	9780	9790	9770	252
701	20250424	093500	379698870	9780	9810	9810	9780	722
702	20250424	093400	372624150	9810	9830	9830	9810	236
703	20250424	093300	370308950	9830	9800	9830	9800	1056
704	20250424	093200	359946910	9810	9820	9820	9810	636
705	20250424	093100	353704630	9830	9790	9830	9790	3322
706	20250424	093000	321113160	9790	9780	9790	9780	2252
707	20250424	092900	299080720	9780	9770	9780	9770	539
708	20250424	092800	293810340	9770	9780	9780	9770	135
709	20250424	092700	292490090	9790	9790	9790	9790	152
710	20250424	092600	291002010	9790	9790	9790	9790	16
711	20250424	092500	290845370	9790	9830	9830	9790	138
712	20250424	092400	289492750	9810	9810	9810	9800	218
713	20250424	092300	287355340	9820	9790	9820	9790	1672
714	20250424	092200	270965760	9790	9780	9790	9780	409
715	20250424	092100	266963700	9780	9810	9810	9780	1251
716	20250424	092000	254708140	9820	9830	9840	9810	2642
717	20250424	091900	228760270	9840	9850	9850	9830	1799
718	20250424	091800	211053150	9870	9860	9870	9850	938
719	20250424	091700	201808980	9870	9860	9870	9850	410
720	20250424	091600	197767530	9870	9910	9910	9870	451
721	20250424	091500	193311970	9890	9880	9910	9880	1088
722	20250424	091400	182551800	9890	9880	9890	9850	593
723	20250424	091300	176696110	9890	9900	9910	9890	391
724	20250424	091200	172824720	9900	9890	9900	9880	60
725	20250424	091100	172231630	9880	9870	9900	9860	200
726	20250424	091000	170256550	9880	9900	9930	9860	779
727	20250424	090900	162550440	9900	9940	9940	9900	264
728	20250424	090800	159930530	9940	9930	9950	9930	425
729	20250424	090700	155708290	9940	9930	9960	9930	289
730	20250424	090600	152833990	9950	9970	9970	9950	826
731	20250424	090500	144602940	9970	9980	10000	9970	1155
732	20250424	090400	133072500	9980	9860	9990	9820	6900
733	20250424	090300	64663300	9860	9850	9870	9850	324
734	20250424	090200	61468430	9830	9910	9910	9830	499
735	20250424	090100	56550590	9920	9900	9940	9890	220
736	20250424	090000	54366280	9940	9960	9960	9860	5470