KissMeData/007810/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	185000	928544270	15730	15730	15730	15730	954
3	20240425	184900	928544270	15730	15730	15730	15730	0
4	20240425	184800	928544270	15730	15730	15730	15730	0
5	20240425	184700	928544270	15730	15730	15730	15730	0
6	20240425	184600	928544270	15730	15730	15730	15730	0
7	20240425	184500	928544270	15730	15730	15730	15730	0
8	20240425	184400	928544270	15730	15730	15730	15730	0
9	20240425	184300	928544270	15730	15730	15730	15730	0
10	20240425	184200	928544270	15730	15730	15730	15730	0
11	20240425	184100	928544270	15730	15730	15730	15730	0
12	20240425	184000	928544270	15730	15730	15730	15730	0
13	20240425	183900	928544270	15730	15730	15730	15730	0
14	20240425	183800	928544270	15730	15730	15730	15730	0
15	20240425	183700	928544270	15730	15730	15730	15730	0
16	20240425	183600	928544270	15730	15730	15730	15730	0
17	20240425	183500	928544270	15730	15730	15730	15730	0
18	20240425	183400	928544270	15730	15730	15730	15730	0
19	20240425	183300	928544270	15730	15730	15730	15730	0
20	20240425	183200	928544270	15730	15730	15730	15730	0
21	20240425	183100	928544270	15730	15730	15730	15730	0
22	20240425	183000	928544270	15730	15730	15730	15730	0
23	20240425	182900	928544270	15730	15730	15730	15730	0
24	20240425	182800	928544270	15730	15730	15730	15730	0
25	20240425	182700	928544270	15730	15730	15730	15730	0
26	20240425	182600	928544270	15730	15730	15730	15730	0
27	20240425	182500	928544270	15730	15730	15730	15730	0
28	20240425	182400	928544270	15730	15730	15730	15730	0
29	20240425	182300	928544270	15730	15730	15730	15730	0
30	20240425	182200	928544270	15730	15730	15730	15730	0
31	20240425	182100	928544270	15730	15730	15730	15730	0
32	20240425	182000	928544270	15730	15730	15730	15730	954
33	20240425	181900	928544270	15730	15730	15730	15730	0
34	20240425	181800	928544270	15730	15730	15730	15730	0
35	20240425	181700	928544270	15730	15730	15730	15730	0
36	20240425	181600	928544270	15730	15730	15730	15730	0
37	20240425	181500	928544270	15730	15730	15730	15730	0
38	20240425	181400	928544270	15730	15730	15730	15730	0
39	20240425	181300	928544270	15730	15730	15730	15730	0
40	20240425	181200	928544270	15730	15730	15730	15730	0
41	20240425	181100	928544270	15730	15730	15730	15730	0
42	20240425	181000	928544270	15730	15730	15730	15730	0
43	20240425	180900	928544270	15730	15730	15730	15730	0
44	20240425	180800	928544270	15730	15730	15730	15730	0
45	20240425	180700	928544270	15730	15730	15730	15730	0
46	20240425	180600	928544270	15730	15730	15730	15730	0
47	20240425	180500	928544270	15730	15730	15730	15730	0
48	20240425	180400	928544270	15730	15730	15730	15730	0
49	20240425	180300	928544270	15730	15730	15730	15730	0
50	20240425	180200	928544270	15730	15730	15730	15730	0
51	20240425	180100	928544270	15730	15730	15730	15730	0
52	20240425	180000	928544270	15730	15730	15730	15730	0
53	20240425	175900	928544270	15730	15730	15730	15730	0
54	20240425	175800	928544270	15730	15730	15730	15730	0
55	20240425	175700	928544270	15730	15730	15730	15730	0
56	20240425	175600	928544270	15730	15730	15730	15730	0
57	20240425	175500	928544270	15730	15730	15730	15730	0
58	20240425	175400	928544270	15730	15730	15730	15730	0
59	20240425	175300	928544270	15730	15730	15730	15730	0
60	20240425	175200	928544270	15730	15730	15730	15730	0
61	20240425	175100	928544270	15730	15730	15730	15730	0
62	20240425	175000	928544270	15730	15730	15730	15730	954
63	20240425	174900	928544270	15730	15730	15730	15730	0
64	20240425	174800	928544270	15730	15730	15730	15730	0
65	20240425	174700	928544270	15730	15730	15730	15730	0
66	20240425	174600	928544270	15730	15730	15730	15730	0
67	20240425	174500	928544270	15730	15730	15730	15730	0
68	20240425	174400	928544270	15730	15730	15730	15730	0
69	20240425	174300	928544270	15730	15730	15730	15730	0
70	20240425	174200	928544270	15730	15730	15730	15730	0
71	20240425	174100	928544270	15730	15730	15730	15730	0
72	20240425	174000	928544270	15730	15730	15730	15730	0
73	20240425	173900	928544270	15730	15730	15730	15730	0
74	20240425	173800	928544270	15730	15730	15730	15730	0
75	20240425	173700	928544270	15730	15730	15730	15730	0
76	20240425	173600	928544270	15730	15730	15730	15730	0
77	20240425	173500	928544270	15730	15730	15730	15730	0
78	20240425	173400	928544270	15730	15730	15730	15730	0
79	20240425	173300	928544270	15730	15730	15730	15730	0
80	20240425	173200	928544270	15730	15730	15730	15730	0
81	20240425	173100	928544270	15730	15730	15730	15730	0
82	20240425	173000	928544270	15730	15730	15730	15730	0
83	20240425	172900	928544270	15730	15730	15730	15730	0
84	20240425	172800	928544270	15730	15730	15730	15730	0
85	20240425	172700	928544270	15730	15730	15730	15730	0
86	20240425	172600	928544270	15730	15730	15730	15730	0
87	20240425	172500	928544270	15730	15730	15730	15730	0
88	20240425	172400	928544270	15730	15730	15730	15730	0
89	20240425	172300	928544270	15730	15730	15730	15730	0
90	20240425	172200	928544270	15730	15730	15730	15730	0
91	20240425	172100	928544270	15730	15730	15730	15730	0
92	20240425	172000	928544270	15730	15730	15730	15730	954
93	20240425	171900	928544270	15730	15730	15730	15730	0
94	20240425	171800	928544270	15730	15730	15730	15730	0
95	20240425	171700	928544270	15730	15730	15730	15730	0
96	20240425	171600	928544270	15730	15730	15730	15730	0
97	20240425	171500	928544270	15730	15730	15730	15730	0
98	20240425	171400	928544270	15730	15730	15730	15730	0
99	20240425	171300	928544270	15730	15730	15730	15730	0
100	20240425	171200	928544270	15730	15730	15730	15730	0
101	20240425	171100	928544270	15730	15730	15730	15730	0
102	20240425	171000	928544270	15730	15730	15730	15730	0
103	20240425	170900	928544270	15730	15730	15730	15730	0
104	20240425	170800	928544270	15730	15730	15730	15730	0
105	20240425	170700	928544270	15730	15730	15730	15730	0
106	20240425	170600	928544270	15730	15730	15730	15730	0
107	20240425	170500	928544270	15730	15730	15730	15730	0
108	20240425	170400	928544270	15730	15730	15730	15730	0
109	20240425	170300	928544270	15730	15730	15730	15730	0
110	20240425	170200	928544270	15730	15730	15730	15730	0
111	20240425	170100	928544270	15730	15730	15730	15730	0
112	20240425	170000	928544270	15730	15730	15730	15730	0
113	20240425	165900	928544270	15730	15730	15730	15730	0
114	20240425	165800	928544270	15730	15730	15730	15730	0
115	20240425	165700	928544270	15730	15730	15730	15730	0
116	20240425	165600	928544270	15730	15730	15730	15730	0
117	20240425	165500	928544270	15730	15730	15730	15730	0
118	20240425	165400	928544270	15730	15730	15730	15730	0
119	20240425	165300	928544270	15730	15730	15730	15730	0
120	20240425	165200	928544270	15730	15730	15730	15730	0
121	20240425	165100	928544270	15730	15730	15730	15730	0
122	20240425	165000	928544270	15730	15730	15730	15730	954
123	20240425	164900	928544270	15730	15730	15730	15730	0
124	20240425	164800	928544270	15730	15730	15730	15730	0
125	20240425	164700	928544270	15730	15730	15730	15730	0
126	20240425	164600	928544270	15730	15730	15730	15730	0
127	20240425	164500	928544270	15730	15730	15730	15730	0
128	20240425	164400	928544270	15730	15730	15730	15730	0
129	20240425	164300	928544270	15730	15730	15730	15730	0
130	20240425	164200	928544270	15730	15730	15730	15730	0
131	20240425	164100	928544270	15730	15730	15730	15730	0
132	20240425	164000	928544270	15730	15730	15730	15730	0
133	20240425	163900	928544270	15730	15730	15730	15730	0
134	20240425	163800	928544270	15730	15730	15730	15730	0
135	20240425	163700	928544270	15730	15730	15730	15730	0
136	20240425	163600	928544270	15730	15730	15730	15730	0
137	20240425	163500	928544270	15730	15730	15730	15730	0
138	20240425	163400	928544270	15730	15730	15730	15730	0
139	20240425	163300	928544270	15730	15730	15730	15730	0
140	20240425	163200	928544270	15730	15730	15730	15730	0
141	20240425	163100	928544270	15730	15730	15730	15730	0
142	20240425	163000	928544270	15730	15730	15730	15730	0
143	20240425	162900	928544270	15730	15730	15730	15730	0
144	20240425	162800	928544270	15730	15730	15730	15730	0
145	20240425	162700	928544270	15730	15730	15730	15730	0
146	20240425	162600	928544270	15730	15730	15730	15730	0
147	20240425	162500	928544270	15730	15730	15730	15730	0
148	20240425	162400	928544270	15730	15730	15730	15730	0
149	20240425	162300	928544270	15730	15730	15730	15730	0
150	20240425	162200	928544270	15730	15730	15730	15730	0
151	20240425	162100	928544270	15730	15730	15730	15730	0
152	20240425	162000	928544270	15730	15730	15730	15730	954
153	20240425	161900	928544270	15730	15730	15730	15730	0
154	20240425	161800	928544270	15730	15730	15730	15730	0
155	20240425	161700	928544270	15730	15730	15730	15730	0
156	20240425	161600	928544270	15730	15730	15730	15730	0
157	20240425	161500	928544270	15730	15730	15730	15730	0
158	20240425	161400	928544270	15730	15730	15730	15730	0
159	20240425	161300	928544270	15730	15730	15730	15730	0
160	20240425	161200	928544270	15730	15730	15730	15730	0
161	20240425	161100	928544270	15730	15730	15730	15730	0
162	20240425	161000	928544270	15730	15730	15730	15730	0
163	20240425	160900	928544270	15730	15730	15730	15730	0
164	20240425	160800	928544270	15730	15730	15730	15730	0
165	20240425	160700	928544270	15730	15730	15730	15730	0
166	20240425	160600	928544270	15730	15730	15730	15730	0
167	20240425	160500	928544270	15730	15730	15730	15730	0
168	20240425	160400	928544270	15730	15730	15730	15730	0
169	20240425	160300	928544270	15730	15730	15730	15730	0
170	20240425	160200	928544270	15730	15730	15730	15730	0
171	20240425	160100	928544270	15730	15730	15730	15730	0
172	20240425	160000	928544270	15730	15730	15730	15730	0
173	20240425	155900	928544270	15730	15730	15730	15730	0
174	20240425	155800	928544270	15730	15730	15730	15730	0
175	20240425	155700	928544270	15730	15730	15730	15730	0
176	20240425	155600	928544270	15730	15730	15730	15730	0
177	20240425	155500	928544270	15730	15730	15730	15730	0
178	20240425	155400	928544270	15730	15730	15730	15730	0
179	20240425	155300	928544270	15730	15730	15730	15730	0
180	20240425	155200	928544270	15730	15730	15730	15730	0
181	20240425	155100	928544270	15730	15730	15730	15730	0
182	20240425	155000	928544270	15730	15730	15730	15730	954
183	20240425	154900	928544270	15730	15730	15730	15730	0
184	20240425	154800	928544270	15730	15730	15730	15730	0
185	20240425	154700	928544270	15730	15730	15730	15730	0
186	20240425	154600	928544270	15730	15730	15730	15730	0
187	20240425	154500	928544270	15730	15730	15730	15730	0
188	20240425	154400	928544270	15730	15730	15730	15730	0
189	20240425	154300	928544270	15730	15730	15730	15730	0
190	20240425	154200	928544270	15730	15730	15730	15730	0
191	20240425	154100	928544270	15730	15730	15730	15730	0
192	20240425	154000	928544270	15730	15730	15730	15730	0
193	20240425	153900	928544270	15730	15730	15730	15730	0
194	20240425	153800	928544270	15730	15730	15730	15730	0
195	20240425	153700	928544270	15730	15730	15730	15730	0
196	20240425	153600	928544270	15730	15730	15730	15730	0
197	20240425	153500	928544270	15730	15730	15730	15730	0
198	20240425	153400	928544270	15730	15730	15730	15730	0
199	20240425	153300	928544270	15730	15730	15730	15730	0
200	20240425	153200	928544270	15730	15730	15730	15730	0
201	20240425	153100	928544270	15730	15730	15730	15730	0
202	20240425	153000	928544270	15730	15730	15730	15730	954
203	20240425	152900	913537850	15710	15710	15710	15710	0
204	20240425	152800	913537850	15710	15710	15710	15710	0
205	20240425	152700	913537850	15710	15710	15710	15710	0
206	20240425	152600	913537850	15710	15710	15710	15710	0
207	20240425	152500	913537850	15710	15710	15710	15710	0
208	20240425	152400	913537850	15710	15710	15710	15710	0
209	20240425	152300	913537850	15710	15710	15710	15710	0
210	20240425	152200	913537850	15710	15710	15710	15710	0
211	20240425	152100	913537850	15710	15710	15710	15710	0
212	20240425	152000	913537850	15710	15710	15710	15710	0
213	20240425	151900	913537850	15710	15700	15710	15700	116
214	20240425	151800	911716630	15700	15680	15700	15670	106
215	20240425	151700	910055380	15680	15690	15690	15680	204
216	20240425	151600	906856560	15700	15750	15750	15700	97
217	20240425	151500	905332790	15750	15760	15760	15710	18
218	20240425	151400	905049320	15760	15700	15760	15700	92
219	20240425	151300	903599570	15770	15700	15770	15690	363
220	20240425	151200	897901480	15660	15670	15670	15660	70
221	20240425	151100	896804980	15670	15700	15700	15670	107
222	20240425	151000	895128110	15700	15660	15700	15660	50
223	20240425	150900	894343390	15690	15690	15700	15680	80
224	20240425	150800	893088750	15680	15680	15680	15680	107
225	20240425	150700	891410990	15660	15680	15680	15660	109
226	20240425	150600	889701950	15660	15660	15660	15650	13
227	20240425	150500	889498420	15660	15650	15660	15650	360
228	20240425	150400	883864370	15650	15660	15660	15650	547
229	20240425	150300	875303750	15660	15660	15660	15660	38
230	20240425	150200	874708670	15650	15650	15660	15650	405
231	20240425	150100	868370410	15650	15650	15650	15650	300
232	20240425	150000	863675410	15660	15650	15660	15650	20
233	20240425	145900	863362260	15660	15660	15660	15650	120
234	20240425	145800	861483500	15660	15670	15670	15660	274
235	20240425	145700	857192510	15670	15670	15670	15670	104
236	20240425	145600	855562830	15670	15670	15670	15670	173
237	20240425	145500	852851920	15670	15670	15670	15670	12
238	20240425	145400	852663880	15680	15680	15680	15680	0
239	20240425	145300	852663880	15680	15680	15680	15680	10
240	20240425	145200	852507080	15670	15670	15670	15670	128
241	20240425	145100	850501320	15670	15670	15670	15670	6
242	20240425	145000	850407300	15670	15670	15670	15670	5
243	20240425	144900	850328950	15680	15680	15680	15680	57
244	20240425	144800	849435190	15680	15680	15680	15680	5
245	20240425	144700	849356790	15680	15670	15680	15670	20
246	20240425	144600	849043340	15680	15670	15680	15670	3
247	20240425	144500	848996310	15670	15660	15670	15660	18
248	20240425	144400	848714290	15660	15670	15670	15660	225
249	20240425	144300	845189600	15670	15670	15670	15670	203
250	20240425	144200	842008590	15670	15660	15680	15660	23
251	20240425	144100	841648010	15660	15660	15660	15660	25
252	20240425	144000	841256510	15660	15660	15660	15660	19
253	20240425	143900	840958970	15680	15650	15680	15650	263
254	20240425	143800	836841130	15650	15650	15660	15650	508
255	20240425	143700	828890920	15680	15660	15680	15650	205
256	20240425	143600	825680810	15660	15660	15660	15660	0
257	20240425	143500	825680810	15660	15660	15660	15660	12
258	20240425	143400	825492890	15660	15680	15680	15660	2
259	20240425	143300	825461550	15660	15650	15660	15650	10
260	20240425	143200	825305000	15680	15680	15680	15680	5
261	20240425	143100	825226600	15680	15680	15680	15680	1
262	20240425	143000	825210920	15650	15660	15680	15650	1077
263	20240425	142900	808345630	15660	15660	15660	15660	27
264	20240425	142800	807922810	15660	15670	15670	15660	160
265	20240425	142700	805416730	15670	15670	15670	15670	0
266	20240425	142600	805416730	15670	15670	15670	15670	68
267	20240425	142500	804351170	15670	15670	15670	15670	71
268	20240425	142400	803238600	15670	15670	15670	15670	934
269	20240425	142300	788602820	15670	15670	15670	15670	30
270	20240425	142200	788132720	15670	15680	15680	15670	769
271	20240425	142100	776074850	15680	15680	15680	15680	20
272	20240425	142000	775761250	15680	15680	15680	15680	394
273	20240425	141900	769583330	15680	15680	15680	15680	31
274	20240425	141800	769097250	15680	15690	15690	15680	10
275	20240425	141700	768940400	15690	15690	15690	15680	1005
276	20240425	141600	753179300	15700	15690	15700	15690	99
277	20240425	141500	751625890	15690	15700	15700	15690	267
278	20240425	141400	747436470	15700	15710	15710	15690	26
279	20240425	141300	747028460	15690	15710	15710	15690	9
280	20240425	141200	746887170	15690	15690	15710	15690	100
281	20240425	141100	745316690	15700	15700	15700	15690	29
282	20240425	141000	744861590	15700	15700	15700	15700	5
283	20240425	140900	744783090	15690	15710	15710	15690	321
284	20240425	140800	739746580	15690	15690	15690	15690	10
285	20240425	140700	739589680	15700	15700	15700	15700	20
286	20240425	140600	739275680	15700	15700	15700	15700	24
287	20240425	140500	738898880	15740	15740	15740	15740	244
288	20240425	140400	735058320	15740	15740	15740	15740	226
289	20240425	140300	731501080	15740	15740	15740	15740	10
290	20240425	140200	731343680	15740	15740	15740	15740	27
291	20240425	140100	730918700	15750	15690	15750	15690	67
292	20240425	140000	729865300	15750	15710	15750	15710	116
293	20240425	135900	728040790	15690	15680	15720	15680	35
294	20240425	135800	727491780	15680	15680	15680	15680	0
295	20240425	135700	727491780	15680	15680	15680	15680	26
296	20240425	135600	727084100	15740	15690	15740	15680	295
297	20240425	135500	722455330	15690	15690	15690	15690	0
298	20240425	135400	722455330	15690	15690	15690	15680	144
299	20240425	135300	720196410	15690	15680	15690	15680	110
300	20240425	135200	718471510	15680	15700	15700	15680	124
301	20240425	135100	716527110	15670	15670	15670	15670	9
302	20240425	135000	716386080	15670	15690	15710	15670	39
303	20240425	134900	715774580	15670	15660	15670	15660	25
304	20240425	134800	715383030	15660	15690	15690	15660	1004
305	20240425	134700	699655770	15690	15690	15700	15690	26
306	20240425	134600	699247820	15700	15690	15700	15690	17
307	20240425	134500	698980980	15700	15690	15700	15690	27
308	20240425	134400	698557130	15660	15660	15660	15660	25
309	20240425	134300	698165630	15670	15690	15700	15670	1052
310	20240425	134200	681676460	15690	15690	15690	15690	21
311	20240425	134100	681346970	15690	15690	15690	15690	4
312	20240425	134000	681284210	15690	15720	15720	15690	26
313	20240425	133900	680876090	15720	15700	15720	15690	36
314	20240425	133800	680310920	15720	15720	15720	15720	1
315	20240425	133700	680295200	15690	15680	15710	15680	534
316	20240425	133600	671908670	15680	15680	15680	15680	5
317	20240425	133500	671830270	15680	15680	15680	15680	31
318	20240425	133400	671344190	15680	15680	15680	15680	20
319	20240425	133300	671030590	15680	15690	15690	15680	23
320	20240425	133200	670669920	15680	15700	15700	15680	1525
321	20240425	133100	646732680	15700	15710	15710	15700	458
322	20240425	133000	639542060	15710	15710	15710	15710	255
323	20240425	132900	635536010	15710	15700	15710	15700	931
324	20240425	132800	620919180	15700	15710	15710	15700	24
325	20240425	132700	620542340	15710	15720	15720	15710	534
326	20240425	132600	612152040	15720	15730	15730	15720	887
327	20240425	132500	598199570	15730	15730	15730	15730	68
328	20240425	132400	597129930	15730	15730	15740	15730	297
329	20240425	132300	592458110	15730	15740	15740	15730	136
330	20240425	132200	590318720	15730	15740	15740	15730	12
331	20240425	132100	590129930	15740	15740	15740	15740	137
332	20240425	132000	587973550	15740	15740	15740	15740	25
333	20240425	131900	587580050	15740	15740	15740	15740	10
334	20240425	131800	587422650	15740	15740	15740	15740	26
335	20240425	131700	587013410	15740	15750	15750	15740	9
336	20240425	131600	586871710	15750	15740	15750	15740	27
337	20240425	131500	586446710	15740	15750	15750	15740	27
338	20240425	131400	586021500	15750	15750	15750	15750	11
339	20240425	131300	585848250	15750	15750	15750	15740	31
340	20240425	131200	585360250	15760	15740	15760	15740	6
341	20240425	131100	585265770	15740	15740	15740	15740	20
342	20240425	131000	584950970	15740	15740	15740	15740	33
343	20240425	130900	584431550	15740	15740	15740	15740	164
344	20240425	130800	581850190	15740	15740	15740	15740	22
345	20240425	130700	581503910	15740	15740	15740	15740	9
346	20240425	130600	581362250	15740	15740	15800	15740	666
347	20240425	130500	570854620	15740	15740	15740	15740	11
348	20240425	130400	570681480	15750	15740	15760	15740	10
349	20240425	130300	570524020	15750	15760	15760	15740	194
350	20240425	130200	567468470	15750	15750	15750	15750	15
351	20240425	130100	567232220	15750	15750	15750	15750	28
352	20240425	130000	566791220	15750	15760	15760	15750	55
353	20240425	125900	565924810	15760	15760	15760	15760	62
354	20240425	125800	564947690	15760	15760	15760	15760	82
355	20240425	125700	563655370	15760	15760	15760	15760	165
356	20240425	125600	561054970	15760	15760	15770	15760	13
357	20240425	125500	560850050	15760	15760	15760	15760	5
358	20240425	125400	560771250	15760	15760	15760	15760	10
359	20240425	125300	560613650	15760	15760	15760	15760	9
360	20240425	125200	560471810	15760	15760	15760	15760	9
361	20240425	125100	560329970	15760	15760	15760	15760	11
362	20240425	125000	560156610	15760	15750	15760	15750	31
363	20240425	124900	559668350	15750	15750	15750	15750	0
364	20240425	124800	559668350	15750	15760	15760	15750	18
365	20240425	124700	559384820	15760	15760	15760	15760	5
366	20240425	124600	559306020	15760	15760	15760	15760	10
367	20240425	124500	559148420	15760	15760	15770	15760	23
368	20240425	124400	558785910	15760	15760	15760	15760	5
369	20240425	124300	558707110	15760	15760	15760	15760	22
370	20240425	124200	558360390	15760	15760	15760	15760	0
371	20240425	124100	558360390	15760	15750	15760	15750	10
372	20240425	124000	558202830	15750	15770	15780	15750	111
373	20240425	123900	556451630	15750	15750	15750	15750	0
374	20240425	123800	556451630	15750	15750	15750	15750	4
375	20240425	123700	556388630	15790	15780	15790	15750	793
376	20240425	123600	543885540	15780	15780	15790	15780	14
377	20240425	123500	543664590	15790	15790	15790	15790	3
378	20240425	123400	543617220	15780	15780	15780	15780	16
379	20240425	123300	543364740	15780	15780	15780	15780	9
380	20240425	123200	543222720	15790	15760	15790	15760	7
381	20240425	123100	543112340	15760	15760	15760	15760	10
382	20240425	123000	542954740	15770	15780	15780	15760	10
383	20240425	122900	542797080	15770	15760	15770	15760	7
384	20240425	122800	542686750	15760	15760	15760	15760	27
385	20240425	122700	542261230	15760	15760	15760	15760	11
386	20240425	122600	542087870	15760	15760	15760	15760	9
387	20240425	122500	541946030	15760	15760	15770	15760	25
388	20240425	122400	541551840	15760	15760	15760	15760	8
389	20240425	122300	541425760	15760	15760	15760	15760	14
390	20240425	122200	541205120	15760	15770	15770	15760	15
391	20240425	122100	540968620	15760	15760	15760	15760	15
392	20240425	122000	540732220	15770	15770	15770	15770	0
393	20240425	121900	540732220	15770	15770	15770	15770	208
394	20240425	121800	537452060	15770	15770	15770	15770	14
395	20240425	121700	537231280	15770	15770	15770	15770	0
396	20240425	121600	537231280	15770	15770	15770	15770	15
397	20240425	121500	536994730	15770	15780	15780	15770	5
398	20240425	121400	536915870	15770	15770	15770	15770	9
399	20240425	121300	536773940	15770	15770	15770	15770	10
400	20240425	121200	536616240	15770	15770	15770	15770	6
401	20240425	121100	536521620	15770	15770	15770	15770	10
402	20240425	121000	536363920	15780	15770	15780	15770	7
403	20240425	120900	536253510	15770	15780	15780	15770	24
404	20240425	120800	535874830	15780	15780	15780	15780	10
405	20240425	120700	535717030	15790	15780	15790	15780	15
406	20240425	120600	535480300	15780	15790	15790	15780	33
407	20240425	120500	534959280	15780	15780	15780	15780	11
408	20240425	120400	534785700	15780	15780	15780	15780	17
409	20240425	120300	534517440	15780	15780	15780	15780	0
410	20240425	120200	534517440	15780	15780	15780	15770	12
411	20240425	120100	534328140	15780	15760	15780	15760	21
412	20240425	120000	533996870	15770	15770	15770	15770	4
413	20240425	115900	533933790	15760	15760	15770	15760	22
414	20240425	115800	533586980	15760	15750	15760	15750	59
415	20240425	115700	532657250	15760	15760	15760	15760	57
416	20240425	115600	531758930	15760	15770	15770	15760	31
417	20240425	115500	531270170	15760	15760	15760	15760	201
418	20240425	115400	528102410	15760	15770	15770	15760	85
419	20240425	115300	526762100	15770	15770	15770	15770	9
420	20240425	115200	526620170	15770	15770	15770	15770	5
421	20240425	115100	526541320	15770	15760	15770	15760	11
422	20240425	115000	526367910	15760	15770	15770	15760	332
423	20240425	114900	521132670	15770	15770	15770	15770	4
424	20240425	114800	521069590	15780	15780	15780	15780	26
425	20240425	114700	520659310	15780	15780	15780	15780	15
426	20240425	114600	520422610	15780	15780	15780	15780	5
427	20240425	114500	520343710	15770	15770	15770	15770	66
428	20240425	114400	519302890	15770	15770	15770	15770	4
429	20240425	114300	519239810	15770	15770	15770	15770	6
430	20240425	114200	519145190	15760	15790	15790	15760	109
431	20240425	114100	517424350	15790	15760	15790	15760	19
432	20240425	114000	517124630	15760	15760	15760	15760	20
433	20240425	113900	516809430	15760	15760	15760	15760	9
434	20240425	113800	516667590	15760	15760	15760	15760	7
435	20240425	113700	516557270	15760	15760	15760	15760	14
436	20240425	113600	516336630	15750	15760	15760	15750	6
437	20240425	113500	516242120	15760	15750	15760	15750	11
438	20240425	113400	516068850	15760	15760	15760	15760	4
439	20240425	113300	516005810	15760	15760	15760	15760	10
440	20240425	113200	515848210	15750	15750	15750	15750	19
441	20240425	113100	515548960	15750	15750	15760	15750	6
442	20240425	113000	515454450	15750	15760	15760	15750	13
443	20240425	112900	515249620	15730	15730	15730	15730	11
444	20240425	112800	515076590	15730	15730	15730	15730	0
445	20240425	112700	515076590	15730	15730	15730	15730	5
446	20240425	112600	514997940	15730	15730	15730	15730	4
447	20240425	112500	514935020	15780	15770	15780	15770	10
448	20240425	112400	514777260	15780	15720	15780	15720	400
449	20240425	112300	508470920	15730	15720	15730	15720	10
450	20240425	112200	508313680	15720	15720	15720	15720	13
451	20240425	112100	508109320	15720	15720	15720	15720	254
452	20240425	112000	504116440	15720	15720	15720	15720	4
453	20240425	111900	504053560	15720	15730	15730	15720	97
454	20240425	111800	502527800	15730	15740	15740	15730	117
455	20240425	111700	500686960	15740	15750	15750	15740	18
456	20240425	111600	500403510	15740	15750	15750	15740	12
457	20240425	111500	500214560	15750	15760	15760	15750	93
458	20240425	111400	498749520	15760	15760	15760	15760	5
459	20240425	111300	498670720	15760	15770	15770	15760	296
460	20240425	111200	494004490	15780	15780	15790	15780	136
461	20240425	111100	491858400	15780	15780	15780	15780	11
462	20240425	111000	491684820	15780	15780	15780	15780	73
463	20240425	110900	490532880	15780	15780	15780	15780	0
464	20240425	110800	490532880	15780	15780	15780	15780	10
465	20240425	110700	490375080	15780	15780	15780	15780	23
466	20240425	110600	490012140	15790	15780	15790	15780	9
467	20240425	110500	489870080	15770	15780	15780	15770	6
468	20240425	110400	489775440	15780	15770	15780	15770	8
469	20240425	110300	489649250	15770	15770	15770	15770	11
470	20240425	110200	489475780	15770	15770	15770	15770	0
471	20240425	110100	489475780	15770	15770	15770	15770	5
472	20240425	110000	489396930	15770	15800	15800	15770	899
473	20240425	105900	475200570	15800	15800	15800	15800	204
474	20240425	105800	471977370	15820	15800	15820	15800	168
475	20240425	105700	469321020	15800	15800	15800	15800	5
476	20240425	105600	469242020	15790	15790	15790	15790	19
477	20240425	105500	468942010	15790	15790	15790	15790	6
478	20240425	105400	468847270	15790	15790	15790	15790	12
479	20240425	105300	468657790	15790	15790	15790	15790	280
480	20240425	105200	464236590	15790	15800	15800	15790	36
481	20240425	105100	463667960	15800	15800	15800	15800	15
482	20240425	105000	463430960	15800	15790	15800	15790	21
483	20240425	104900	463099210	15790	15820	15820	15790	78
484	20240425	104800	461866460	15830	15860	15870	15820	104
485	20240425	104700	460218230	15870	15830	15870	15830	100
486	20240425	104600	458634020	15800	15800	15800	15800	6
487	20240425	104500	458539220	15840	15800	15840	15780	212
488	20240425	104400	455191680	15800	15830	15830	15800	451
489	20240425	104300	448059610	15830	15840	15840	15830	45
490	20240425	104200	447347060	15820	15820	15840	15820	102
491	20240425	104100	445733360	15840	15840	15840	15840	6
492	20240425	104000	445638320	15820	15820	15820	15820	6
493	20240425	103900	445543400	15820	15820	15820	15820	5
494	20240425	103800	445464300	15820	15820	15820	15820	5
495	20240425	103700	445385200	15870	15860	15880	15820	174
496	20240425	103600	442628080	15900	15860	15900	15860	3
497	20240425	103500	442580460	15860	15840	15860	15840	10
498	20240425	103400	442422000	15840	15840	15840	15840	117
499	20240425	103300	440568720	15840	15840	15840	15840	66
500	20240425	103200	439523280	15840	15840	15840	15840	5
501	20240425	103100	439444080	15820	15850	15850	15820	17
502	20240425	103000	439175110	15820	15850	15850	15820	456
503	20240425	102900	431955980	15850	15850	15850	15850	10
504	20240425	102800	431797480	15850	15850	15850	15850	7
505	20240425	102700	431686530	15850	15850	15860	15850	283
506	20240425	102600	427200930	15830	15840	15850	15830	26
507	20240425	102500	426789170	15830	15830	15830	15830	136
508	20240425	102400	424636290	15830	15830	15830	15830	35
509	20240425	102300	424082240	15830	15830	15830	15830	16
510	20240425	102200	423828960	15830	15850	15850	15830	118
511	20240425	102100	421958960	15850	15850	15850	15850	15
512	20240425	102000	421721210	15850	15910	15920	15850	1801
513	20240425	101900	393088950	15910	15930	15930	15910	709
514	20240425	101800	381802060	15930	15930	15940	15920	395
515	20240425	101700	375509710	15940	15940	15940	15940	264
516	20240425	101600	371301550	15950	15960	15960	15950	260
517	20240425	101500	367154070	15960	15990	15990	15960	269
518	20240425	101400	362854070	15980	15990	15990	15980	224
519	20240425	101300	359273650	15990	15980	15990	15980	67
520	20240425	101200	358202940	15980	16000	16000	15980	260
521	20240425	101100	354043590	15990	16000	16000	15990	8
522	20240425	101000	353915660	15990	15990	15990	15990	242
523	20240425	100900	350046080	15990	16010	16010	15990	457
524	20240425	100800	342738200	16020	16030	16030	16010	514
525	20240425	100700	334505810	16020	16000	16020	16000	2269
526	20240425	100600	298159430	16000	15990	16000	15990	165
527	20240425	100500	295519780	15990	15990	16000	15980	742
528	20240425	100400	283653270	15990	15950	15990	15950	746
529	20240425	100300	271729750	15950	15950	15950	15940	320
530	20240425	100200	266625780	15950	15960	15960	15950	413
531	20240425	100100	260034460	15960	15970	15980	15960	420
532	20240425	100000	253327070	15980	15980	15990	15980	32
533	20240425	095900	252815700	15980	15990	15990	15980	57
534	20240425	095800	251904300	15990	15990	15990	15970	773
535	20240425	095700	239545500	16000	16020	16030	16000	343
536	20240425	095600	234053200	16010	15990	16010	15990	51
537	20240425	095500	233236900	16000	15960	16010	15960	962
538	20240425	095400	217861220	15960	15960	15960	15960	2
539	20240425	095300	217829300	15960	15950	15970	15950	225
540	20240425	095200	214236220	15950	15940	15970	15940	246
541	20240425	095100	210312430	15950	15970	15970	15950	64
542	20240425	095000	209290630	15960	15950	15960	15930	310
543	20240425	094900	204343590	15920	15910	15950	15900	22
544	20240425	094800	203993530	15910	15890	15910	15890	107
545	20240425	094700	202291590	15890	15890	15890	15890	9
546	20240425	094600	202148580	15900	15890	15900	15890	32
547	20240425	094500	201639830	15900	15890	15900	15890	251
548	20240425	094400	197649240	15900	15800	15900	15800	927
549	20240425	094300	182927050	15850	15780	15850	15780	1559
550	20240425	094200	158282380	15780	15800	15800	15780	298
551	20240425	094100	153575110	15800	15820	15820	15800	15
552	20240425	094000	153338010	15810	15820	15840	15810	127
553	20240425	093900	151329190	15810	15810	15810	15810	4
554	20240425	093800	151265950	15810	15810	15810	15810	1
555	20240425	093700	151250140	15800	15820	15820	15800	52
556	20240425	093600	150427540	15800	15830	15830	15800	36
557	20240425	093500	149858030	15830	15810	15830	15800	122
558	20240425	093400	147928030	15720	15760	15810	15720	291
559	20240425	093300	143336440	15720	15720	15730	15710	116
560	20240425	093200	141512930	15720	15710	15720	15710	10
561	20240425	093100	141355780	15710	15710	15710	15710	5
562	20240425	093000	141277230	15700	15700	15700	15700	63
563	20240425	092900	140288130	15700	15710	15710	15700	218
564	20240425	092800	136863410	15700	15700	15700	15700	61
565	20240425	092700	135905710	15700	15700	15710	15700	17
566	20240425	092600	135638710	15710	15700	15710	15700	149
567	20240425	092500	133298030	15700	15700	15700	15700	0
568	20240425	092400	133298030	15700	15700	15710	15700	80
569	20240425	092300	132041930	15700	15700	15700	15670	426
570	20240425	092200	125363800	15680	15690	15690	15680	18
571	20240425	092100	125081510	15680	15700	15700	15680	26
572	20240425	092000	124673330	15700	15700	15700	15700	41
573	20240425	091900	124029630	15700	15710	15710	15690	475
574	20240425	091800	116569700	15710	15750	15750	15710	1082
575	20240425	091700	99548890	15740	15740	15740	15740	0
576	20240425	091600	99548890	15740	15740	15740	15740	119
577	20240425	091500	97675830	15730	15730	15730	15730	6
578	20240425	091400	97581450	15740	15740	15750	15740	607
579	20240425	091300	88024370	15740	15730	15740	15730	697
580	20240425	091200	77058830	15730	15730	15730	15730	2
581	20240425	091100	77027370	15720	15770	15770	15720	107
582	20240425	091000	75340380	15770	15730	15770	15730	200
583	20240425	090900	72187540	15730	15770	15770	15730	4
584	20240425	090800	72124500	15770	15780	15780	15770	123
585	20240425	090700	70184540	15770	15760	15770	15760	535
586	20240425	090600	61748240	15700	15690	15700	15690	108
587	20240425	090500	60052670	15660	15670	15670	15660	208
588	20240425	090400	56793480	15670	15650	15670	15650	323
589	20240425	090300	51735700	15650	15550	15650	15550	606
590	20240425	090200	42273210	15550	15550	15630	15540	127
591	20240425	090100	40296340	15550	15630	15630	15550	619
592	20240425	090000	30649000	15640	15670	15670	15640	1951