KissMeData/204270/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	203800	60706596800	19060	19060	19060	19060	27669
3	20240425	203700	60706596800	19060	19060	19060	19060	0
4	20240425	203600	60706596800	19060	19060	19060	19060	0
5	20240425	203500	60706596800	19060	19060	19060	19060	0
6	20240425	203400	60706596800	19060	19060	19060	19060	0
7	20240425	203300	60706596800	19060	19060	19060	19060	0
8	20240425	203200	60706596800	19060	19060	19060	19060	0
9	20240425	203100	60706596800	19060	19060	19060	19060	0
10	20240425	203000	60706596800	19060	19060	19060	19060	0
11	20240425	202900	60706596800	19060	19060	19060	19060	0
12	20240425	202800	60706596800	19060	19060	19060	19060	0
13	20240425	202700	60706596800	19060	19060	19060	19060	0
14	20240425	202600	60706596800	19060	19060	19060	19060	0
15	20240425	202500	60706596800	19060	19060	19060	19060	0
16	20240425	202400	60706596800	19060	19060	19060	19060	0
17	20240425	202300	60706596800	19060	19060	19060	19060	0
18	20240425	202200	60706596800	19060	19060	19060	19060	0
19	20240425	202100	60706596800	19060	19060	19060	19060	0
20	20240425	202000	60706596800	19060	19060	19060	19060	0
21	20240425	201900	60706596800	19060	19060	19060	19060	0
22	20240425	201800	60706596800	19060	19060	19060	19060	0
23	20240425	201700	60706596800	19060	19060	19060	19060	0
24	20240425	201600	60706596800	19060	19060	19060	19060	0
25	20240425	201500	60706596800	19060	19060	19060	19060	0
26	20240425	201400	60706596800	19060	19060	19060	19060	0
27	20240425	201300	60706596800	19060	19060	19060	19060	0
28	20240425	201200	60706596800	19060	19060	19060	19060	0
29	20240425	201100	60706596800	19060	19060	19060	19060	0
30	20240425	201000	60706596800	19060	19060	19060	19060	0
31	20240425	200900	60706596800	19060	19060	19060	19060	0
32	20240425	200800	60706596800	19060	19060	19060	19060	27669
33	20240425	200700	60706596800	19060	19060	19060	19060	0
34	20240425	200600	60706596800	19060	19060	19060	19060	0
35	20240425	200500	60706596800	19060	19060	19060	19060	0
36	20240425	200400	60706596800	19060	19060	19060	19060	0
37	20240425	200300	60706596800	19060	19060	19060	19060	0
38	20240425	200200	60706596800	19060	19060	19060	19060	0
39	20240425	200100	60706596800	19060	19060	19060	19060	0
40	20240425	200000	60706596800	19060	19060	19060	19060	0
41	20240425	195900	60706596800	19060	19060	19060	19060	0
42	20240425	195800	60706596800	19060	19060	19060	19060	0
43	20240425	195700	60706596800	19060	19060	19060	19060	0
44	20240425	195600	60706596800	19060	19060	19060	19060	0
45	20240425	195500	60706596800	19060	19060	19060	19060	0
46	20240425	195400	60706596800	19060	19060	19060	19060	0
47	20240425	195300	60706596800	19060	19060	19060	19060	0
48	20240425	195200	60706596800	19060	19060	19060	19060	0
49	20240425	195100	60706596800	19060	19060	19060	19060	0
50	20240425	195000	60706596800	19060	19060	19060	19060	0
51	20240425	194900	60706596800	19060	19060	19060	19060	0
52	20240425	194800	60706596800	19060	19060	19060	19060	0
53	20240425	194700	60706596800	19060	19060	19060	19060	0
54	20240425	194600	60706596800	19060	19060	19060	19060	0
55	20240425	194500	60706596800	19060	19060	19060	19060	0
56	20240425	194400	60706596800	19060	19060	19060	19060	0
57	20240425	194300	60706596800	19060	19060	19060	19060	0
58	20240425	194200	60706596800	19060	19060	19060	19060	0
59	20240425	194100	60706596800	19060	19060	19060	19060	0
60	20240425	194000	60706596800	19060	19060	19060	19060	0
61	20240425	193900	60706596800	19060	19060	19060	19060	0
62	20240425	193800	60706596800	19060	19060	19060	19060	27669
63	20240425	193700	60706596800	19060	19060	19060	19060	0
64	20240425	193600	60706596800	19060	19060	19060	19060	0
65	20240425	193500	60706596800	19060	19060	19060	19060	0
66	20240425	193400	60706596800	19060	19060	19060	19060	0
67	20240425	193300	60706596800	19060	19060	19060	19060	0
68	20240425	193200	60706596800	19060	19060	19060	19060	0
69	20240425	193100	60706596800	19060	19060	19060	19060	0
70	20240425	193000	60706596800	19060	19060	19060	19060	0
71	20240425	192900	60706596800	19060	19060	19060	19060	0
72	20240425	192800	60706596800	19060	19060	19060	19060	0
73	20240425	192700	60706596800	19060	19060	19060	19060	0
74	20240425	192600	60706596800	19060	19060	19060	19060	0
75	20240425	192500	60706596800	19060	19060	19060	19060	0
76	20240425	192400	60706596800	19060	19060	19060	19060	0
77	20240425	192300	60706596800	19060	19060	19060	19060	0
78	20240425	192200	60706596800	19060	19060	19060	19060	0
79	20240425	192100	60706596800	19060	19060	19060	19060	0
80	20240425	192000	60706596800	19060	19060	19060	19060	0
81	20240425	191900	60706596800	19060	19060	19060	19060	0
82	20240425	191800	60706596800	19060	19060	19060	19060	0
83	20240425	191700	60706596800	19060	19060	19060	19060	0
84	20240425	191600	60706596800	19060	19060	19060	19060	0
85	20240425	191500	60706596800	19060	19060	19060	19060	0
86	20240425	191400	60706596800	19060	19060	19060	19060	0
87	20240425	191300	60706596800	19060	19060	19060	19060	0
88	20240425	191200	60706596800	19060	19060	19060	19060	0
89	20240425	191100	60706596800	19060	19060	19060	19060	0
90	20240425	191000	60706596800	19060	19060	19060	19060	0
91	20240425	190900	60706596800	19060	19060	19060	19060	0
92	20240425	190800	60706596800	19060	19060	19060	19060	27669
93	20240425	190700	60706596800	19060	19060	19060	19060	0
94	20240425	190600	60706596800	19060	19060	19060	19060	0
95	20240425	190500	60706596800	19060	19060	19060	19060	0
96	20240425	190400	60706596800	19060	19060	19060	19060	0
97	20240425	190300	60706596800	19060	19060	19060	19060	0
98	20240425	190200	60706596800	19060	19060	19060	19060	0
99	20240425	190100	60706596800	19060	19060	19060	19060	0
100	20240425	190000	60706596800	19060	19060	19060	19060	0
101	20240425	185900	60706596800	19060	19060	19060	19060	0
102	20240425	185800	60706596800	19060	19060	19060	19060	0
103	20240425	185700	60706596800	19060	19060	19060	19060	0
104	20240425	185600	60706596800	19060	19060	19060	19060	0
105	20240425	185500	60706596800	19060	19060	19060	19060	0
106	20240425	185400	60706596800	19060	19060	19060	19060	0
107	20240425	185300	60706596800	19060	19060	19060	19060	0
108	20240425	185200	60706596800	19060	19060	19060	19060	0
109	20240425	185100	60706596800	19060	19060	19060	19060	0
110	20240425	185000	60706596800	19060	19060	19060	19060	0
111	20240425	184900	60706596800	19060	19060	19060	19060	0
112	20240425	184800	60706596800	19060	19060	19060	19060	0
113	20240425	184700	60706596800	19060	19060	19060	19060	0
114	20240425	184600	60706596800	19060	19060	19060	19060	0
115	20240425	184500	60706596800	19060	19060	19060	19060	0
116	20240425	184400	60706596800	19060	19060	19060	19060	0
117	20240425	184300	60706596800	19060	19060	19060	19060	0
118	20240425	184200	60706596800	19060	19060	19060	19060	0
119	20240425	184100	60706596800	19060	19060	19060	19060	0
120	20240425	184000	60706596800	19060	19060	19060	19060	0
121	20240425	183900	60706596800	19060	19060	19060	19060	0
122	20240425	183800	60706596800	19060	19060	19060	19060	27669
123	20240425	183700	60706596800	19060	19060	19060	19060	0
124	20240425	183600	60706596800	19060	19060	19060	19060	0
125	20240425	183500	60706596800	19060	19060	19060	19060	0
126	20240425	183400	60706596800	19060	19060	19060	19060	0
127	20240425	183300	60706596800	19060	19060	19060	19060	0
128	20240425	183200	60706596800	19060	19060	19060	19060	0
129	20240425	183100	60706596800	19060	19060	19060	19060	0
130	20240425	183000	60706596800	19060	19060	19060	19060	0
131	20240425	182900	60706596800	19060	19060	19060	19060	0
132	20240425	182800	60706596800	19060	19060	19060	19060	0
133	20240425	182700	60706596800	19060	19060	19060	19060	0
134	20240425	182600	60706596800	19060	19060	19060	19060	0
135	20240425	182500	60706596800	19060	19060	19060	19060	0
136	20240425	182400	60706596800	19060	19060	19060	19060	0
137	20240425	182300	60706596800	19060	19060	19060	19060	0
138	20240425	182200	60706596800	19060	19060	19060	19060	0
139	20240425	182100	60706596800	19060	19060	19060	19060	0
140	20240425	182000	60706596800	19060	19060	19060	19060	0
141	20240425	181900	60706596800	19060	19060	19060	19060	0
142	20240425	181800	60706596800	19060	19060	19060	19060	0
143	20240425	181700	60706596800	19060	19060	19060	19060	0
144	20240425	181600	60706596800	19060	19060	19060	19060	0
145	20240425	181500	60706596800	19060	19060	19060	19060	0
146	20240425	181400	60706596800	19060	19060	19060	19060	0
147	20240425	181300	60706596800	19060	19060	19060	19060	0
148	20240425	181200	60706596800	19060	19060	19060	19060	0
149	20240425	181100	60706596800	19060	19060	19060	19060	0
150	20240425	181000	60706596800	19060	19060	19060	19060	0
151	20240425	180900	60706596800	19060	19060	19060	19060	0
152	20240425	180800	60706596800	19060	19060	19060	19060	27669
153	20240425	180700	60706596800	19060	19060	19060	19060	0
154	20240425	180600	60706596800	19060	19060	19060	19060	0
155	20240425	180500	60706596800	19060	19060	19060	19060	0
156	20240425	180400	60706596800	19060	19060	19060	19060	0
157	20240425	180300	60706596800	19060	19060	19060	19060	0
158	20240425	180200	60706596800	19060	19060	19060	19060	0
159	20240425	180100	60706596800	19060	19060	19060	19060	0
160	20240425	180000	60706596800	19060	19060	19060	19060	0
161	20240425	175900	60706596800	19060	19060	19060	19060	0
162	20240425	175800	60706596800	19060	19060	19060	19060	0
163	20240425	175700	60706596800	19060	19060	19060	19060	0
164	20240425	175600	60706596800	19060	19060	19060	19060	0
165	20240425	175500	60706596800	19060	19060	19060	19060	0
166	20240425	175400	60706596800	19060	19060	19060	19060	0
167	20240425	175300	60706596800	19060	19060	19060	19060	0
168	20240425	175200	60706596800	19060	19060	19060	19060	0
169	20240425	175100	60706596800	19060	19060	19060	19060	0
170	20240425	175000	60706596800	19060	19060	19060	19060	0
171	20240425	174900	60706596800	19060	19060	19060	19060	0
172	20240425	174800	60706596800	19060	19060	19060	19060	0
173	20240425	174700	60706596800	19060	19060	19060	19060	0
174	20240425	174600	60706596800	19060	19060	19060	19060	0
175	20240425	174500	60706596800	19060	19060	19060	19060	0
176	20240425	174400	60706596800	19060	19060	19060	19060	0
177	20240425	174300	60706596800	19060	19060	19060	19060	0
178	20240425	174200	60706596800	19060	19060	19060	19060	0
179	20240425	174100	60706596800	19060	19060	19060	19060	0
180	20240425	174000	60706596800	19060	19060	19060	19060	0
181	20240425	173900	60706596800	19060	19060	19060	19060	0
182	20240425	173800	60706596800	19060	19060	19060	19060	27669
183	20240425	173700	60706596800	19060	19060	19060	19060	0
184	20240425	173600	60706596800	19060	19060	19060	19060	0
185	20240425	173500	60706596800	19060	19060	19060	19060	0
186	20240425	173400	60706596800	19060	19060	19060	19060	0
187	20240425	173300	60706596800	19060	19060	19060	19060	0
188	20240425	173200	60706596800	19060	19060	19060	19060	0
189	20240425	173100	60706596800	19060	19060	19060	19060	0
190	20240425	173000	60706596800	19060	19060	19060	19060	0
191	20240425	172900	60706596800	19060	19060	19060	19060	0
192	20240425	172800	60706596800	19060	19060	19060	19060	0
193	20240425	172700	60706596800	19060	19060	19060	19060	0
194	20240425	172600	60706596800	19060	19060	19060	19060	0
195	20240425	172500	60706596800	19060	19060	19060	19060	0
196	20240425	172400	60706596800	19060	19060	19060	19060	0
197	20240425	172300	60706596800	19060	19060	19060	19060	0
198	20240425	172200	60706596800	19060	19060	19060	19060	0
199	20240425	172100	60706596800	19060	19060	19060	19060	0
200	20240425	172000	60706596800	19060	19060	19060	19060	0
201	20240425	171900	60706596800	19060	19060	19060	19060	0
202	20240425	171800	60706596800	19060	19060	19060	19060	0
203	20240425	171700	60706596800	19060	19060	19060	19060	0
204	20240425	171600	60706596800	19060	19060	19060	19060	0
205	20240425	171500	60706596800	19060	19060	19060	19060	0
206	20240425	171400	60706596800	19060	19060	19060	19060	0
207	20240425	171300	60706596800	19060	19060	19060	19060	0
208	20240425	171200	60706596800	19060	19060	19060	19060	0
209	20240425	171100	60706596800	19060	19060	19060	19060	0
210	20240425	171000	60706596800	19060	19060	19060	19060	0
211	20240425	170900	60706596800	19060	19060	19060	19060	0
212	20240425	170800	60706596800	19060	19060	19060	19060	27669
213	20240425	170700	60706596800	19060	19060	19060	19060	0
214	20240425	170600	60706596800	19060	19060	19060	19060	0
215	20240425	170500	60706596800	19060	19060	19060	19060	0
216	20240425	170400	60706596800	19060	19060	19060	19060	0
217	20240425	170300	60706596800	19060	19060	19060	19060	0
218	20240425	170200	60706596800	19060	19060	19060	19060	0
219	20240425	170100	60706596800	19060	19060	19060	19060	0
220	20240425	170000	60706596800	19060	19060	19060	19060	0
221	20240425	165900	60706596800	19060	19060	19060	19060	0
222	20240425	165800	60706596800	19060	19060	19060	19060	0
223	20240425	165700	60706596800	19060	19060	19060	19060	0
224	20240425	165600	60706596800	19060	19060	19060	19060	0
225	20240425	165500	60706596800	19060	19060	19060	19060	0
226	20240425	165400	60706596800	19060	19060	19060	19060	0
227	20240425	165300	60706596800	19060	19060	19060	19060	0
228	20240425	165200	60706596800	19060	19060	19060	19060	0
229	20240425	165100	60706596800	19060	19060	19060	19060	0
230	20240425	165000	60706596800	19060	19060	19060	19060	0
231	20240425	164900	60706596800	19060	19060	19060	19060	0
232	20240425	164800	60706596800	19060	19060	19060	19060	0
233	20240425	164700	60706596800	19060	19060	19060	19060	0
234	20240425	164600	60706596800	19060	19060	19060	19060	0
235	20240425	164500	60706596800	19060	19060	19060	19060	0
236	20240425	164400	60706596800	19060	19060	19060	19060	0
237	20240425	164300	60706596800	19060	19060	19060	19060	0
238	20240425	164200	60706596800	19060	19060	19060	19060	0
239	20240425	164100	60706596800	19060	19060	19060	19060	0
240	20240425	164000	60706596800	19060	19060	19060	19060	0
241	20240425	163900	60706596800	19060	19060	19060	19060	0
242	20240425	163800	60706596800	19060	19060	19060	19060	27669
243	20240425	163700	60706596800	19060	19060	19060	19060	0
244	20240425	163600	60706596800	19060	19060	19060	19060	0
245	20240425	163500	60706596800	19060	19060	19060	19060	0
246	20240425	163400	60706596800	19060	19060	19060	19060	0
247	20240425	163300	60706596800	19060	19060	19060	19060	0
248	20240425	163200	60706596800	19060	19060	19060	19060	0
249	20240425	163100	60706596800	19060	19060	19060	19060	0
250	20240425	163000	60706596800	19060	19060	19060	19060	0
251	20240425	162900	60706596800	19060	19060	19060	19060	0
252	20240425	162800	60706596800	19060	19060	19060	19060	0
253	20240425	162700	60706596800	19060	19060	19060	19060	0
254	20240425	162600	60706596800	19060	19060	19060	19060	0
255	20240425	162500	60706596800	19060	19060	19060	19060	0
256	20240425	162400	60706596800	19060	19060	19060	19060	0
257	20240425	162300	60706596800	19060	19060	19060	19060	0
258	20240425	162200	60706596800	19060	19060	19060	19060	0
259	20240425	162100	60706596800	19060	19060	19060	19060	0
260	20240425	162000	60706596800	19060	19060	19060	19060	0
261	20240425	161900	60706596800	19060	19060	19060	19060	0
262	20240425	161800	60706596800	19060	19060	19060	19060	0
263	20240425	161700	60706596800	19060	19060	19060	19060	0
264	20240425	161600	60706596800	19060	19060	19060	19060	0
265	20240425	161500	60706596800	19060	19060	19060	19060	0
266	20240425	161400	60706596800	19060	19060	19060	19060	0
267	20240425	161300	60706596800	19060	19060	19060	19060	0
268	20240425	161200	60706596800	19060	19060	19060	19060	0
269	20240425	161100	60706596800	19060	19060	19060	19060	0
270	20240425	161000	60706596800	19060	19060	19060	19060	0
271	20240425	160900	60706596800	19060	19060	19060	19060	0
272	20240425	160800	60706596800	19060	19060	19060	19060	27669
273	20240425	160700	60706596800	19060	19060	19060	19060	0
274	20240425	160600	60706596800	19060	19060	19060	19060	0
275	20240425	160500	60706596800	19060	19060	19060	19060	0
276	20240425	160400	60706596800	19060	19060	19060	19060	0
277	20240425	160300	60706596800	19060	19060	19060	19060	0
278	20240425	160200	60706596800	19060	19060	19060	19060	0
279	20240425	160100	60706596800	19060	19060	19060	19060	0
280	20240425	160000	60706596800	19060	19060	19060	19060	0
281	20240425	155900	60706596800	19060	19060	19060	19060	0
282	20240425	155800	60706596800	19060	19060	19060	19060	0
283	20240425	155700	60706596800	19060	19060	19060	19060	0
284	20240425	155600	60706596800	19060	19060	19060	19060	0
285	20240425	155500	60706596800	19060	19060	19060	19060	0
286	20240425	155400	60706596800	19060	19060	19060	19060	0
287	20240425	155300	60706596800	19060	19060	19060	19060	0
288	20240425	155200	60706596800	19060	19060	19060	19060	0
289	20240425	155100	60706596800	19060	19060	19060	19060	0
290	20240425	155000	60706596800	19060	19060	19060	19060	0
291	20240425	154900	60706596800	19060	19060	19060	19060	0
292	20240425	154800	60706596800	19060	19060	19060	19060	0
293	20240425	154700	60706596800	19060	19060	19060	19060	0
294	20240425	154600	60706596800	19060	19060	19060	19060	0
295	20240425	154500	60706596800	19060	19060	19060	19060	0
296	20240425	154400	60706596800	19060	19060	19060	19060	0
297	20240425	154300	60706596800	19060	19060	19060	19060	0
298	20240425	154200	60706596800	19060	19060	19060	19060	0
299	20240425	154100	60706596800	19060	19060	19060	19060	0
300	20240425	154000	60706596800	19060	19060	19060	19060	0
301	20240425	153900	60706596800	19060	19060	19060	19060	0
302	20240425	153800	60706596800	19060	19060	19060	19060	27669
303	20240425	153700	60706596800	19060	19060	19060	19060	0
304	20240425	153600	60706596800	19060	19060	19060	19060	0
305	20240425	153500	60706596800	19060	19060	19060	19060	0
306	20240425	153400	60706596800	19060	19060	19060	19060	0
307	20240425	153300	60706596800	19060	19060	19060	19060	0
308	20240425	153200	60706596800	19060	19060	19060	19060	0
309	20240425	153100	60706596800	19060	19060	19060	19060	0
310	20240425	153000	60706596800	19060	19060	19060	19060	27669
311	20240425	152900	60179225660	19060	19060	19060	19060	0
312	20240425	152800	60179225660	19060	19060	19060	19060	0
313	20240425	152700	60179225660	19060	19060	19060	19060	0
314	20240425	152600	60179225660	19060	19060	19060	19060	0
315	20240425	152500	60179225660	19060	19060	19060	19060	0
316	20240425	152400	60179225660	19060	19060	19060	19060	0
317	20240425	152300	60179225660	19060	19060	19060	19060	0
318	20240425	152200	60179225660	19060	19060	19060	19060	0
319	20240425	152100	60179225660	19060	19060	19060	19060	0
320	20240425	152000	60179225660	19060	19060	19060	19060	0
321	20240425	151900	60179225660	19060	19060	19060	19050	5198
322	20240425	151800	60080178220	19050	19060	19070	19050	3869
323	20240425	151700	60006444360	19060	19040	19070	19040	4339
324	20240425	151600	59923771730	19040	19030	19050	19030	2813
325	20240425	151500	59870214680	19030	19030	19040	19020	12542
326	20240425	151400	59631554980	19030	19040	19040	19030	4238
327	20240425	151300	59550888750	19040	19050	19060	19040	1831
328	20240425	151200	59516010560	19050	19040	19060	19040	1888
329	20240425	151100	59480051810	19040	19070	19070	19040	4235
330	20240425	151000	59399381850	19070	19070	19090	19060	6232
331	20240425	150900	59280503470	19070	19050	19070	19030	6880
332	20240425	150800	59149449180	19040	19070	19070	19030	24537
333	20240425	150700	58682233590	19060	19060	19070	19060	3025
334	20240425	150600	58624572630	19070	19070	19080	19060	5521
335	20240425	150500	58519295520	19060	19070	19080	19060	5199
336	20240425	150400	58420147270	19080	19100	19100	19070	5374
337	20240425	150300	58317624020	19090	19090	19120	19080	1780
338	20240425	150200	58283619010	19090	19110	19120	19070	8395
339	20240425	150100	58123261970	19120	19110	19120	19100	1600
340	20240425	150000	58092678960	19110	19100	19110	19090	4838
341	20240425	145900	58000248970	19100	19090	19100	19080	3975
342	20240425	145800	57924362690	19090	19080	19090	19080	908
343	20240425	145700	57907032450	19090	19080	19090	19070	3053
344	20240425	145600	57848778380	19070	19070	19080	19060	5140
345	20240425	145500	57750771080	19070	19070	19080	19070	2621
346	20240425	145400	57700778300	19070	19070	19080	19060	3357
347	20240425	145300	57636766490	19080	19080	19090	19060	3366
348	20240425	145200	57572555990	19090	19060	19090	19060	3062
349	20240425	145100	57514140450	19060	19070	19080	19050	14640
350	20240425	145000	57235133760	19070	19080	19080	19070	2272
351	20240425	144900	57191795020	19080	19080	19090	19080	1418
352	20240425	144800	57164739160	19090	19100	19100	19080	2889
353	20240425	144700	57109596990	19090	19090	19100	19090	1051
354	20240425	144600	57089526860	19090	19090	19100	19090	772
355	20240425	144500	57074788720	19090	19090	19090	19080	789
356	20240425	144400	57059728180	19090	19080	19090	19070	1483
357	20240425	144300	57031435300	19080	19100	19100	19070	7173
358	20240425	144200	56894621690	19090	19070	19100	19070	6544
359	20240425	144100	56769802280	19070	19110	19110	19070	9172
360	20240425	144000	56594714870	19110	19100	19120	19100	1396
361	20240425	143900	56568039000	19110	19110	19110	19100	3318
362	20240425	143800	56504641690	19100	19110	19120	19100	892
363	20240425	143700	56487597410	19110	19100	19110	19100	1735
364	20240425	143600	56454452780	19100	19110	19120	19100	625
365	20240425	143500	56442508990	19110	19120	19130	19110	788
366	20240425	143400	56427446330	19120	19150	19150	19120	1274
367	20240425	143300	56403066850	19150	19110	19160	19110	2784
368	20240425	143200	56349762580	19110	19080	19120	19080	5184
369	20240425	143100	56250777940	19080	19090	19100	19070	4512
370	20240425	143000	56164694260	19080	19080	19090	19070	2262
371	20240425	142900	56121538750	19080	19070	19100	19070	1992
372	20240425	142800	56083531070	19070	19070	19080	19070	3124
373	20240425	142700	56023954720	19080	19080	19090	19070	6862
374	20240425	142600	55893067860	19090	19090	19100	19080	1538
375	20240425	142500	55863711760	19090	19090	19100	19080	2391
376	20240425	142400	55818064030	19090	19090	19100	19090	2693
377	20240425	142300	55766634050	19090	19090	19100	19090	1304
378	20240425	142200	55741734290	19100	19100	19110	19090	2409
379	20240425	142100	55695729560	19100	19090	19110	19090	1193
380	20240425	142000	55672942570	19100	19100	19110	19090	1724
381	20240425	141900	55640013410	19100	19090	19110	19080	1744
382	20240425	141800	55606710020	19100	19090	19100	19080	2868
383	20240425	141700	55551945400	19090	19080	19100	19080	3732
384	20240425	141600	55480731090	19080	19100	19110	19080	2952
385	20240425	141500	55424386700	19110	19100	19110	19090	1862
386	20240425	141400	55388827380	19090	19120	19130	19090	1913
387	20240425	141300	55352278280	19130	19130	19130	19120	684
388	20240425	141200	55339195620	19130	19150	19150	19120	3314
389	20240425	141100	55275790340	19150	19150	19170	19140	2760
390	20240425	141000	55222927740	19150	19120	19150	19110	1059
391	20240425	140900	55202672940	19110	19060	19120	19060	7379
392	20240425	140800	55061815630	19070	19070	19080	19060	1595
393	20240425	140700	55031406050	19070	19070	19080	19060	3623
394	20240425	140600	54962339820	19070	19070	19080	19060	3430
395	20240425	140500	54896957110	19060	19080	19090	19060	1734
396	20240425	140400	54863886990	19080	19090	19100	19070	2738
397	20240425	140300	54811649300	19080	19090	19100	19080	1237
398	20240425	140200	54788043110	19100	19070	19100	19060	5245
399	20240425	140100	54688026460	19070	19090	19090	19070	4317
400	20240425	140000	54605648160	19090	19110	19130	19090	2726
401	20240425	135900	54553566070	19110	19100	19130	19090	6714
402	20240425	135800	54425340140	19100	19120	19130	19100	1224
403	20240425	135700	54401948430	19110	19100	19120	19090	5506
404	20240425	135600	54296795860	19100	19110	19110	19090	6171
405	20240425	135500	54178917830	19100	19140	19140	19100	5249
406	20240425	135400	54078568270	19140	19120	19140	19120	198
407	20240425	135300	54074779240	19130	19150	19150	19130	2087
408	20240425	135200	54034841430	19160	19160	19160	19140	257
409	20240425	135100	54029920330	19160	19130	19160	19120	2684
410	20240425	135000	53978553270	19120	19130	19140	19120	2546
411	20240425	134900	53929861370	19140	19150	19160	19140	666
412	20240425	134800	53917111540	19150	19140	19150	19130	266
413	20240425	134700	53912020030	19140	19140	19150	19130	944
414	20240425	134600	53893951530	19140	19120	19140	19110	989
415	20240425	134500	53875035660	19120	19160	19170	19110	5456
416	20240425	134400	53770650980	19160	19170	19170	19160	871
417	20240425	134300	53753961430	19160	19230	19230	19160	3442
418	20240425	134200	53687871510	19230	19250	19250	19230	457
419	20240425	134100	53679080510	19230	19260	19260	19230	1402
420	20240425	134000	53652109810	19260	19250	19260	19220	2875
421	20240425	133900	53596798920	19250	19250	19250	19230	1323
422	20240425	133800	53571342050	19250	19220	19250	19210	1595
423	20240425	133700	53540679060	19210	19190	19230	19190	2384
424	20240425	133600	53494909090	19190	19170	19190	19170	1933
425	20240425	133500	53457835620	19170	19150	19180	19150	1444
426	20240425	133400	53430164540	19150	19170	19170	19150	1721
427	20240425	133300	53397194180	19180	19170	19180	19160	770
428	20240425	133200	53382436860	19170	19170	19180	19160	1138
429	20240425	133100	53360624120	19170	19180	19180	19170	1291
430	20240425	133000	53335872540	19180	19150	19180	19150	999
431	20240425	132900	53316725240	19150	19130	19160	19110	3249
432	20240425	132800	53254586640	19100	19150	19170	19100	12985
433	20240425	132700	53006202510	19150	19220	19220	19150	16466
434	20240425	132600	52690511280	19210	19240	19240	19210	6218
435	20240425	132500	52570997610	19240	19240	19250	19240	3045
436	20240425	132400	52512410050	19250	19250	19260	19240	1418
437	20240425	132300	52485113930	19240	19240	19240	19230	1454
438	20240425	132200	52457139150	19230	19240	19250	19230	4228
439	20240425	132100	52375824270	19240	19260	19260	19240	3974
440	20240425	132000	52299339550	19270	19280	19280	19260	1383
441	20240425	131900	52272692830	19280	19280	19280	19270	542
442	20240425	131800	52262243080	19280	19280	19290	19280	1170
443	20240425	131700	52239679880	19280	19290	19290	19270	447
444	20240425	131600	52231061870	19290	19260	19290	19260	3675
445	20240425	131500	52160260650	19260	19300	19300	19260	4533
446	20240425	131400	52072865190	19300	19330	19330	19300	3541
447	20240425	131300	52004485350	19330	19330	19350	19320	2001
448	20240425	131200	51965808540	19330	19330	19330	19320	1247
449	20240425	131100	51941704810	19320	19320	19330	19320	1464
450	20240425	131000	51913409940	19320	19320	19330	19320	1353
451	20240425	130900	51887260330	19310	19300	19320	19280	2536
452	20240425	130800	51838326960	19290	19290	19300	19280	1381
453	20240425	130700	51811687510	19290	19310	19310	19280	2532
454	20240425	130600	51762844780	19300	19320	19320	19300	8414
455	20240425	130500	51600405080	19320	19340	19340	19320	2122
456	20240425	130400	51559400720	19340	19360	19370	19330	3209
457	20240425	130300	51497299300	19370	19380	19380	19360	2169
458	20240425	130200	51455289030	19380	19440	19440	19380	8828
459	20240425	130100	51283994500	19430	19430	19470	19400	2833
460	20240425	130000	51228912570	19390	19360	19410	19340	4912
461	20240425	125900	51133707580	19370	19350	19370	19340	1269
462	20240425	125800	51109152360	19360	19350	19360	19340	977
463	20240425	125700	51090245470	19350	19320	19350	19320	644
464	20240425	125600	51077793370	19330	19370	19380	19320	5375
465	20240425	125500	50973788520	19380	19390	19390	19370	2225
466	20240425	125400	50930668300	19390	19380	19390	19370	2843
467	20240425	125300	50875559300	19380	19370	19390	19360	2873
468	20240425	125200	50819913110	19370	19350	19370	19350	3433
469	20240425	125100	50753460030	19360	19370	19370	19350	2480
470	20240425	125000	50705438970	19370	19390	19390	19360	2607
471	20240425	124900	50654932050	19390	19400	19440	19360	4342
472	20240425	124800	50570743810	19400	19440	19450	19390	3787
473	20240425	124700	50497215920	19440	19470	19470	19440	928
474	20240425	124600	50479161790	19470	19450	19480	19450	2487
475	20240425	124500	50430770130	19460	19500	19500	19460	14885
476	20240425	124400	50140636210	19510	19460	19510	19460	11256
477	20240425	124300	49921231590	19460	19440	19460	19420	2421
478	20240425	124200	49874151400	19430	19480	19480	19420	8725
479	20240425	124100	49704332570	19470	19480	19500	19470	13059
480	20240425	124000	49449922480	19490	19410	19500	19410	16181
481	20240425	123900	49135172610	19410	19380	19410	19370	6502
482	20240425	123800	49009080400	19370	19360	19380	19350	2412
483	20240425	123700	48962374700	19360	19370	19380	19360	6401
484	20240425	123600	48838392290	19380	19400	19400	19370	3491
485	20240425	123500	48770726050	19390	19400	19400	19390	3070
486	20240425	123400	48711188900	19400	19380	19400	19380	3044
487	20240425	123300	48652163500	19380	19380	19390	19370	2134
488	20240425	123200	48610807770	19380	19390	19390	19370	2640
489	20240425	123100	48559644810	19390	19390	19390	19380	4104
490	20240425	123000	48480074360	19390	19390	19400	19380	4661
491	20240425	122900	48389709560	19380	19350	19390	19350	5503
492	20240425	122800	48283090860	19350	19320	19350	19310	2051
493	20240425	122700	48243423240	19310	19340	19340	19310	2853
494	20240425	122600	48188281900	19340	19340	19350	19330	4378
495	20240425	122500	48103613310	19350	19360	19370	19340	3669
496	20240425	122400	48032603810	19360	19370	19380	19340	7343
497	20240425	122300	47890477060	19380	19360	19390	19360	8412
498	20240425	122200	47727525180	19360	19330	19360	19330	5809
499	20240425	122100	47615149900	19330	19300	19330	19300	2144
500	20240425	122000	47573721450	19310	19320	19320	19300	1789
501	20240425	121900	47539174650	19320	19270	19320	19270	1503
502	20240425	121800	47510169150	19270	19260	19270	19260	302
503	20240425	121700	47504350330	19270	19250	19270	19250	1611
504	20240425	121600	47473329350	19250	19250	19260	19250	302
505	20240425	121500	47467515060	19260	19260	19270	19250	988
506	20240425	121400	47448484920	19260	19290	19290	19260	470
507	20240425	121300	47439427480	19300	19280	19300	19260	1562
508	20240425	121200	47409316400	19280	19290	19300	19280	1675
509	20240425	121100	47377008870	19300	19320	19320	19300	1556
510	20240425	121000	47346964720	19320	19290	19320	19280	2188
511	20240425	120900	47304728740	19280	19290	19300	19280	2282
512	20240425	120800	47260715480	19300	19320	19320	19300	2548
513	20240425	120700	47211516870	19330	19300	19330	19300	2027
514	20240425	120600	47172363780	19300	19310	19310	19290	1222
515	20240425	120500	47148778900	19310	19330	19330	19300	3319
516	20240425	120400	47084690210	19330	19340	19350	19280	2984
517	20240425	120300	47027051200	19340	19290	19340	19270	8648
518	20240425	120200	46860121640	19290	19270	19290	19250	7663
519	20240425	120100	46712364760	19260	19240	19270	19240	4313
520	20240425	120000	46629326140	19240	19240	19240	19230	263
521	20240425	115900	46624267890	19230	19220	19240	19220	443
522	20240425	115800	46615747070	19230	19240	19240	19230	292
523	20240425	115700	46610130660	19230	19220	19240	19210	258
524	20240425	115600	46605173690	19220	19220	19240	19220	550
525	20240425	115500	46594602320	19220	19200	19240	19190	1022
526	20240425	115400	46574966130	19200	19260	19260	19200	7521
527	20240425	115300	46430323430	19260	19250	19260	19250	963
528	20240425	115200	46411778750	19260	19250	19270	19250	922
529	20240425	115100	46394025180	19240	19240	19250	19230	413
530	20240425	115000	46386078680	19240	19240	19250	19230	1314
531	20240425	114900	46360798190	19240	19240	19250	19230	586
532	20240425	114800	46349523860	19240	19250	19270	19240	1025
533	20240425	114700	46329800550	19260	19260	19260	19250	722
534	20240425	114600	46315896300	19260	19260	19260	19240	263
535	20240425	114500	46310832740	19260	19250	19260	19240	877
536	20240425	114400	46293945980	19250	19240	19250	19220	1038
537	20240425	114300	46273983570	19220	19240	19260	19220	852
538	20240425	114200	46257593930	19240	19240	19250	19220	2072
539	20240425	114100	46217732440	19240	19250	19250	19240	331
540	20240425	114000	46211361220	19250	19260	19270	19250	2001
541	20240425	113900	46172831500	19270	19270	19270	19260	848
542	20240425	113800	46156498180	19270	19290	19290	19260	1897
543	20240425	113700	46119940400	19290	19270	19290	19260	2613
544	20240425	113600	46069557190	19270	19280	19290	19270	3780
545	20240425	113500	45996678620	19280	19260	19290	19260	2573
546	20240425	113400	45947088320	19260	19230	19270	19230	6555
547	20240425	113300	45820969160	19220	19230	19240	19220	1337
548	20240425	113200	45795262750	19240	19240	19240	19220	638
549	20240425	113100	45782988880	19240	19220	19260	19220	745
550	20240425	113000	45768650150	19220	19180	19230	19180	1280
551	20240425	112900	45744052760	19180	19250	19250	19150	7469
552	20240425	112800	45600800170	19260	19290	19290	19260	8322
553	20240425	112700	45440406190	19280	19280	19290	19270	2911
554	20240425	112600	45384281410	19280	19270	19290	19270	4122
555	20240425	112500	45304819930	19280	19230	19290	19230	11477
556	20240425	112400	45083604950	19230	19140	19230	19140	5095
557	20240425	112300	44985866330	19150	19150	19150	19130	2229
558	20240425	112200	44943202470	19150	19140	19160	19140	971
559	20240425	112100	44924612240	19140	19140	19140	19130	560
560	20240425	112000	44913898600	19140	19170	19170	19140	4140
561	20240425	111900	44834601270	19180	19180	19180	19160	1429
562	20240425	111800	44807214950	19170	19180	19190	19170	2584
563	20240425	111700	44757673140	19180	19190	19190	19180	1186
564	20240425	111600	44734923570	19190	19190	19190	19180	612
565	20240425	111500	44723183570	19180	19190	19190	19180	534
566	20240425	111400	44712941090	19180	19190	19190	19180	125
567	20240425	111300	44710542750	19180	19170	19190	19170	2527
568	20240425	111200	44662075440	19170	19180	19180	19170	1108
569	20240425	111100	44640834360	19180	19190	19190	19180	2010
570	20240425	111000	44602280900	19190	19180	19190	19180	1199
571	20240425	110900	44579280810	19180	19200	19200	19180	2604
572	20240425	110800	44529302150	19200	19200	19200	19190	1348
573	20240425	110700	44503422650	19200	19210	19210	19200	1382
574	20240425	110600	44476882770	19220	19230	19230	19210	581
575	20240425	110500	44465715860	19230	19230	19230	19220	304
576	20240425	110400	44459870540	19220	19230	19240	19220	740
577	20240425	110300	44445640090	19230	19230	19250	19210	1797
578	20240425	110200	44411084580	19230	19220	19230	19200	1080
579	20240425	110100	44390327900	19210	19200	19210	19190	867
580	20240425	110000	44373679230	19200	19190	19200	19180	1162
581	20240425	105900	44351378140	19190	19180	19190	19170	830
582	20240425	105800	44335459440	19170	19160	19180	19160	334
583	20240425	105700	44329057080	19170	19180	19190	19150	2451
584	20240425	105600	44282080440	19180	19180	19200	19170	2074
585	20240425	105500	44242298580	19180	19160	19180	19150	2285
586	20240425	105400	44198526090	19160	19160	19170	19150	1144
587	20240425	105300	44176609940	19160	19180	19180	19160	4368
588	20240425	105200	44092876140	19180	19200	19200	19170	2604
589	20240425	105100	44042929900	19190	19220	19220	19190	2149
590	20240425	105000	44001664340	19210	19210	19220	19210	1207
591	20240425	104900	43978476970	19210	19200	19220	19200	817
592	20240425	104800	43962778970	19220	19200	19220	19190	2388
593	20240425	104700	43916917140	19200	19220	19220	19200	2312
594	20240425	104600	43872516550	19210	19250	19250	19210	4609
595	20240425	104500	43783875980	19250	19240	19250	19230	735
596	20240425	104400	43769736000	19240	19240	19250	19220	3215
597	20240425	104300	43707884860	19240	19220	19250	19220	803
598	20240425	104200	43692430140	19220	19220	19220	19210	982
599	20240425	104100	43673561340	19210	19200	19220	19180	1363
600	20240425	104000	43647396020	19210	19200	19220	19200	935
601	20240425	103900	43629435560	19200	19190	19200	19180	1198
602	20240425	103800	43606452220	19190	19200	19210	19180	2385
603	20240425	103700	43560677110	19200	19200	19210	19190	1846
604	20240425	103600	43525238860	19200	19190	19210	19190	2983
605	20240425	103500	43467968330	19190	19180	19210	19180	2147
606	20240425	103400	43426764590	19170	19210	19210	19130	2883
607	20240425	103300	43371466830	19200	19260	19280	19200	15953
608	20240425	103200	43064228440	19260	19180	19260	19180	11611
609	20240425	103100	42841063970	19180	19130	19190	19120	5864
610	20240425	103000	42728758130	19130	19040	19130	19040	5752
611	20240425	102900	42618920490	19040	19050	19050	19020	21965
612	20240425	102800	42200768370	19050	19080	19080	19050	13134
613	20240425	102700	41950353030	19070	19080	19110	19070	11955
614	20240425	102600	41722204180	19080	19130	19130	19070	28818
615	20240425	102500	41171808700	19130	19140	19150	19120	8710
616	20240425	102400	41005143070	19140	19140	19160	19140	4133
617	20240425	102300	40926018810	19140	19150	19150	19140	7870
618	20240425	102200	40775358180	19150	19130	19150	19130	7049
619	20240425	102100	40640439840	19140	19160	19170	19130	8335
620	20240425	102000	40480888360	19170	19150	19170	19150	3013
621	20240425	101900	40423155830	19160	19160	19170	19150	3818
622	20240425	101800	40350007810	19150	19160	19170	19150	11399
623	20240425	101700	40131647720	19160	19210	19220	19160	20691
624	20240425	101600	39734880670	19220	19240	19240	19200	10818
625	20240425	101500	39527020170	19240	19270	19270	19240	3106
626	20240425	101400	39467229690	19270	19260	19270	19260	2737
627	20240425	101300	39414511520	19260	19270	19280	19250	2421
628	20240425	101200	39367885730	19260	19310	19320	19250	6704
629	20240425	101100	39238581790	19310	19300	19330	19300	1264
630	20240425	101000	39214167060	19310	19280	19320	19280	7933
631	20240425	100900	39061045910	19280	19250	19280	19240	4938
632	20240425	100800	38965925390	19250	19230	19250	19220	5095
633	20240425	100700	38867903620	19240	19170	19240	19170	4793
634	20240425	100600	38775861630	19170	19240	19240	19160	19483
635	20240425	100500	38402012010	19240	19260	19280	19220	12463
636	20240425	100400	38162120880	19280	19280	19310	19250	15665
637	20240425	100300	37860073600	19280	19250	19280	19250	3452
638	20240425	100200	37793547000	19250	19180	19280	19170	21160
639	20240425	100100	37387333780	19180	19300	19300	19180	42555
640	20240425	100000	36569059060	19290	19410	19420	19280	47635
641	20240425	095900	35647581680	19410	19430	19440	19410	4535
642	20240425	095800	35559488940	19440	19430	19490	19410	5451
643	20240425	095700	35453572890	19430	19380	19430	19370	7363
644	20240425	095600	35310735370	19370	19420	19420	19370	7234
645	20240425	095500	35170480100	19400	19380	19410	19380	2802
646	20240425	095400	35116136780	19380	19400	19410	19380	6049
647	20240425	095300	34998845360	19410	19420	19430	19370	17811
648	20240425	095200	34653406680	19430	19430	19430	19410	4405
649	20240425	095100	34567866370	19430	19440	19440	19420	9536
650	20240425	095000	34382612020	19430	19460	19460	19420	8560
651	20240425	094900	34216231960	19450	19530	19530	19420	11036
652	20240425	094800	34001430540	19520	19530	19540	19510	1957
653	20240425	094700	33963223630	19540	19570	19570	19530	5154
654	20240425	094600	33862428160	19570	19560	19580	19540	8895
655	20240425	094500	33688387250	19570	19560	19580	19560	4124
656	20240425	094400	33607684950	19570	19490	19580	19470	15268
657	20240425	094300	33309482390	19480	19470	19480	19450	4629
658	20240425	094200	33219388270	19470	19500	19510	19470	5178
659	20240425	094100	33118485990	19500	19520	19520	19490	6064
660	20240425	094000	33000256140	19520	19530	19540	19490	4163
661	20240425	093900	32919019570	19530	19500	19530	19490	8887
662	20240425	093800	32745719480	19490	19480	19530	19460	7092
663	20240425	093700	32607427930	19460	19430	19470	19420	10953
664	20240425	093600	32394354360	19430	19470	19490	19420	6770
665	20240425	093500	32262642300	19470	19510	19530	19460	6381
666	20240425	093400	32138180860	19530	19580	19590	19500	12497
667	20240425	093300	31894001930	19590	19520	19600	19520	11625
668	20240425	093200	31666538100	19520	19520	19540	19510	9235
669	20240425	093100	31486220160	19530	19350	19550	19350	28433
670	20240425	093000	30932531880	19350	19450	19450	19350	19310
671	20240425	092900	30558349460	19450	19390	19470	19380	4450
672	20240425	092800	30472037970	19370	19490	19490	19370	16942
673	20240425	092700	30143348290	19490	19420	19500	19420	10124
674	20240425	092600	29946095290	19420	19430	19480	19380	11430
675	20240425	092500	29724100030	19430	19370	19440	19350	10078
676	20240425	092400	29528767020	19360	19340	19380	19320	17576
677	20240425	092300	29188663900	19330	19480	19490	19320	28211
678	20240425	092200	28640825070	19470	19390	19480	19390	11047
679	20240425	092100	28426027030	19390	19340	19400	19300	18728
680	20240425	092000	28063256320	19370	19500	19500	19250	79869
681	20240425	091900	26517121830	19490	19600	19620	19490	28932
682	20240425	091800	25951546380	19610	19550	19620	19540	22771
683	20240425	091700	25506251730	19540	19680	19680	19480	68858
684	20240425	091600	24158649790	19680	19760	19760	19630	32609
685	20240425	091500	23516979440	19760	19810	19810	19620	44720
686	20240425	091400	22635473920	19810	19920	19930	19780	37975
687	20240425	091300	21880986970	19910	19950	19950	19880	52218
688	20240425	091200	20840481130	19940	19810	19950	19780	38465
689	20240425	091100	20075524730	19800	19880	19950	19800	98047
690	20240425	091000	18123643000	19890	19780	19900	19780	90488
691	20240425	090900	16328579410	19770	19720	19800	19710	83001
692	20240425	090800	14687911890	19720	19640	19740	19620	57884
693	20240425	090700	13547857360	19630	19660	19690	19600	41204
694	20240425	090600	12738256400	19660	19590	19670	19550	23387
695	20240425	090500	12279338290	19590	19550	19590	19520	29658
696	20240425	090400	11699726730	19550	19630	19650	19410	76547
697	20240425	090300	10204411450	19640	19650	19700	19630	49012
698	20240425	090200	9240809780	19650	19700	19720	19550	93885
699	20240425	090100	7396038420	19700	19640	19740	19620	110952
700	20240425	090000	5211488510	19640	19590	19720	19530	265548