KissMeData/381970/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	212600	737767600	13090	13090	13090	13090	722
3	20240425	212500	737767600	13090	13090	13090	13090	0
4	20240425	212400	737767600	13090	13090	13090	13090	0
5	20240425	212300	737767600	13090	13090	13090	13090	0
6	20240425	212200	737767600	13090	13090	13090	13090	0
7	20240425	212100	737767600	13090	13090	13090	13090	0
8	20240425	212000	737767600	13090	13090	13090	13090	0
9	20240425	211900	737767600	13090	13090	13090	13090	0
10	20240425	211800	737767600	13090	13090	13090	13090	0
11	20240425	211700	737767600	13090	13090	13090	13090	0
12	20240425	211600	737767600	13090	13090	13090	13090	0
13	20240425	211500	737767600	13090	13090	13090	13090	0
14	20240425	211400	737767600	13090	13090	13090	13090	0
15	20240425	211300	737767600	13090	13090	13090	13090	0
16	20240425	211200	737767600	13090	13090	13090	13090	0
17	20240425	211100	737767600	13090	13090	13090	13090	0
18	20240425	211000	737767600	13090	13090	13090	13090	0
19	20240425	210900	737767600	13090	13090	13090	13090	0
20	20240425	210800	737767600	13090	13090	13090	13090	0
21	20240425	210700	737767600	13090	13090	13090	13090	0
22	20240425	210600	737767600	13090	13090	13090	13090	0
23	20240425	210500	737767600	13090	13090	13090	13090	0
24	20240425	210400	737767600	13090	13090	13090	13090	0
25	20240425	210300	737767600	13090	13090	13090	13090	0
26	20240425	210200	737767600	13090	13090	13090	13090	0
27	20240425	210100	737767600	13090	13090	13090	13090	0
28	20240425	210000	737767600	13090	13090	13090	13090	0
29	20240425	205900	737767600	13090	13090	13090	13090	0
30	20240425	205800	737767600	13090	13090	13090	13090	0
31	20240425	205700	737767600	13090	13090	13090	13090	0
32	20240425	205600	737767600	13090	13090	13090	13090	722
33	20240425	205500	737767600	13090	13090	13090	13090	0
34	20240425	205400	737767600	13090	13090	13090	13090	0
35	20240425	205300	737767600	13090	13090	13090	13090	0
36	20240425	205200	737767600	13090	13090	13090	13090	0
37	20240425	205100	737767600	13090	13090	13090	13090	0
38	20240425	205000	737767600	13090	13090	13090	13090	0
39	20240425	204900	737767600	13090	13090	13090	13090	0
40	20240425	204800	737767600	13090	13090	13090	13090	0
41	20240425	204700	737767600	13090	13090	13090	13090	0
42	20240425	204600	737767600	13090	13090	13090	13090	0
43	20240425	204500	737767600	13090	13090	13090	13090	0
44	20240425	204400	737767600	13090	13090	13090	13090	0
45	20240425	204300	737767600	13090	13090	13090	13090	0
46	20240425	204200	737767600	13090	13090	13090	13090	0
47	20240425	204100	737767600	13090	13090	13090	13090	0
48	20240425	204000	737767600	13090	13090	13090	13090	0
49	20240425	203900	737767600	13090	13090	13090	13090	0
50	20240425	203800	737767600	13090	13090	13090	13090	0
51	20240425	203700	737767600	13090	13090	13090	13090	0
52	20240425	203600	737767600	13090	13090	13090	13090	0
53	20240425	203500	737767600	13090	13090	13090	13090	0
54	20240425	203400	737767600	13090	13090	13090	13090	0
55	20240425	203300	737767600	13090	13090	13090	13090	0
56	20240425	203200	737767600	13090	13090	13090	13090	0
57	20240425	203100	737767600	13090	13090	13090	13090	0
58	20240425	203000	737767600	13090	13090	13090	13090	0
59	20240425	202900	737767600	13090	13090	13090	13090	0
60	20240425	202800	737767600	13090	13090	13090	13090	0
61	20240425	202700	737767600	13090	13090	13090	13090	0
62	20240425	202600	737767600	13090	13090	13090	13090	722
63	20240425	202500	737767600	13090	13090	13090	13090	0
64	20240425	202400	737767600	13090	13090	13090	13090	0
65	20240425	202300	737767600	13090	13090	13090	13090	0
66	20240425	202200	737767600	13090	13090	13090	13090	0
67	20240425	202100	737767600	13090	13090	13090	13090	0
68	20240425	202000	737767600	13090	13090	13090	13090	0
69	20240425	201900	737767600	13090	13090	13090	13090	0
70	20240425	201800	737767600	13090	13090	13090	13090	0
71	20240425	201700	737767600	13090	13090	13090	13090	0
72	20240425	201600	737767600	13090	13090	13090	13090	0
73	20240425	201500	737767600	13090	13090	13090	13090	0
74	20240425	201400	737767600	13090	13090	13090	13090	0
75	20240425	201300	737767600	13090	13090	13090	13090	0
76	20240425	201200	737767600	13090	13090	13090	13090	0
77	20240425	201100	737767600	13090	13090	13090	13090	0
78	20240425	201000	737767600	13090	13090	13090	13090	0
79	20240425	200900	737767600	13090	13090	13090	13090	0
80	20240425	200800	737767600	13090	13090	13090	13090	0
81	20240425	200700	737767600	13090	13090	13090	13090	0
82	20240425	200600	737767600	13090	13090	13090	13090	0
83	20240425	200500	737767600	13090	13090	13090	13090	0
84	20240425	200400	737767600	13090	13090	13090	13090	0
85	20240425	200300	737767600	13090	13090	13090	13090	0
86	20240425	200200	737767600	13090	13090	13090	13090	0
87	20240425	200100	737767600	13090	13090	13090	13090	0
88	20240425	200000	737767600	13090	13090	13090	13090	0
89	20240425	195900	737767600	13090	13090	13090	13090	0
90	20240425	195800	737767600	13090	13090	13090	13090	0
91	20240425	195700	737767600	13090	13090	13090	13090	0
92	20240425	195600	737767600	13090	13090	13090	13090	722
93	20240425	195500	737767600	13090	13090	13090	13090	0
94	20240425	195400	737767600	13090	13090	13090	13090	0
95	20240425	195300	737767600	13090	13090	13090	13090	0
96	20240425	195200	737767600	13090	13090	13090	13090	0
97	20240425	195100	737767600	13090	13090	13090	13090	0
98	20240425	195000	737767600	13090	13090	13090	13090	0
99	20240425	194900	737767600	13090	13090	13090	13090	0
100	20240425	194800	737767600	13090	13090	13090	13090	0
101	20240425	194700	737767600	13090	13090	13090	13090	0
102	20240425	194600	737767600	13090	13090	13090	13090	0
103	20240425	194500	737767600	13090	13090	13090	13090	0
104	20240425	194400	737767600	13090	13090	13090	13090	0
105	20240425	194300	737767600	13090	13090	13090	13090	0
106	20240425	194200	737767600	13090	13090	13090	13090	0
107	20240425	194100	737767600	13090	13090	13090	13090	0
108	20240425	194000	737767600	13090	13090	13090	13090	0
109	20240425	193900	737767600	13090	13090	13090	13090	0
110	20240425	193800	737767600	13090	13090	13090	13090	0
111	20240425	193700	737767600	13090	13090	13090	13090	0
112	20240425	193600	737767600	13090	13090	13090	13090	0
113	20240425	193500	737767600	13090	13090	13090	13090	0
114	20240425	193400	737767600	13090	13090	13090	13090	0
115	20240425	193300	737767600	13090	13090	13090	13090	0
116	20240425	193200	737767600	13090	13090	13090	13090	0
117	20240425	193100	737767600	13090	13090	13090	13090	0
118	20240425	193000	737767600	13090	13090	13090	13090	0
119	20240425	192900	737767600	13090	13090	13090	13090	0
120	20240425	192800	737767600	13090	13090	13090	13090	0
121	20240425	192700	737767600	13090	13090	13090	13090	0
122	20240425	192600	737767600	13090	13090	13090	13090	722
123	20240425	192500	737767600	13090	13090	13090	13090	0
124	20240425	192400	737767600	13090	13090	13090	13090	0
125	20240425	192300	737767600	13090	13090	13090	13090	0
126	20240425	192200	737767600	13090	13090	13090	13090	0
127	20240425	192100	737767600	13090	13090	13090	13090	0
128	20240425	192000	737767600	13090	13090	13090	13090	0
129	20240425	191900	737767600	13090	13090	13090	13090	0
130	20240425	191800	737767600	13090	13090	13090	13090	0
131	20240425	191700	737767600	13090	13090	13090	13090	0
132	20240425	191600	737767600	13090	13090	13090	13090	0
133	20240425	191500	737767600	13090	13090	13090	13090	0
134	20240425	191400	737767600	13090	13090	13090	13090	0
135	20240425	191300	737767600	13090	13090	13090	13090	0
136	20240425	191200	737767600	13090	13090	13090	13090	0
137	20240425	191100	737767600	13090	13090	13090	13090	0
138	20240425	191000	737767600	13090	13090	13090	13090	0
139	20240425	190900	737767600	13090	13090	13090	13090	0
140	20240425	190800	737767600	13090	13090	13090	13090	0
141	20240425	190700	737767600	13090	13090	13090	13090	0
142	20240425	190600	737767600	13090	13090	13090	13090	0
143	20240425	190500	737767600	13090	13090	13090	13090	0
144	20240425	190400	737767600	13090	13090	13090	13090	0
145	20240425	190300	737767600	13090	13090	13090	13090	0
146	20240425	190200	737767600	13090	13090	13090	13090	0
147	20240425	190100	737767600	13090	13090	13090	13090	0
148	20240425	190000	737767600	13090	13090	13090	13090	0
149	20240425	185900	737767600	13090	13090	13090	13090	0
150	20240425	185800	737767600	13090	13090	13090	13090	0
151	20240425	185700	737767600	13090	13090	13090	13090	0
152	20240425	185600	737767600	13090	13090	13090	13090	722
153	20240425	185500	737767600	13090	13090	13090	13090	0
154	20240425	185400	737767600	13090	13090	13090	13090	0
155	20240425	185300	737767600	13090	13090	13090	13090	0
156	20240425	185200	737767600	13090	13090	13090	13090	0
157	20240425	185100	737767600	13090	13090	13090	13090	0
158	20240425	185000	737767600	13090	13090	13090	13090	0
159	20240425	184900	737767600	13090	13090	13090	13090	0
160	20240425	184800	737767600	13090	13090	13090	13090	0
161	20240425	184700	737767600	13090	13090	13090	13090	0
162	20240425	184600	737767600	13090	13090	13090	13090	0
163	20240425	184500	737767600	13090	13090	13090	13090	0
164	20240425	184400	737767600	13090	13090	13090	13090	0
165	20240425	184300	737767600	13090	13090	13090	13090	0
166	20240425	184200	737767600	13090	13090	13090	13090	0
167	20240425	184100	737767600	13090	13090	13090	13090	0
168	20240425	184000	737767600	13090	13090	13090	13090	0
169	20240425	183900	737767600	13090	13090	13090	13090	0
170	20240425	183800	737767600	13090	13090	13090	13090	0
171	20240425	183700	737767600	13090	13090	13090	13090	0
172	20240425	183600	737767600	13090	13090	13090	13090	0
173	20240425	183500	737767600	13090	13090	13090	13090	0
174	20240425	183400	737767600	13090	13090	13090	13090	0
175	20240425	183300	737767600	13090	13090	13090	13090	0
176	20240425	183200	737767600	13090	13090	13090	13090	0
177	20240425	183100	737767600	13090	13090	13090	13090	0
178	20240425	183000	737767600	13090	13090	13090	13090	0
179	20240425	182900	737767600	13090	13090	13090	13090	0
180	20240425	182800	737767600	13090	13090	13090	13090	0
181	20240425	182700	737767600	13090	13090	13090	13090	0
182	20240425	182600	737767600	13090	13090	13090	13090	722
183	20240425	182500	737767600	13090	13090	13090	13090	0
184	20240425	182400	737767600	13090	13090	13090	13090	0
185	20240425	182300	737767600	13090	13090	13090	13090	0
186	20240425	182200	737767600	13090	13090	13090	13090	0
187	20240425	182100	737767600	13090	13090	13090	13090	0
188	20240425	182000	737767600	13090	13090	13090	13090	0
189	20240425	181900	737767600	13090	13090	13090	13090	0
190	20240425	181800	737767600	13090	13090	13090	13090	0
191	20240425	181700	737767600	13090	13090	13090	13090	0
192	20240425	181600	737767600	13090	13090	13090	13090	0
193	20240425	181500	737767600	13090	13090	13090	13090	0
194	20240425	181400	737767600	13090	13090	13090	13090	0
195	20240425	181300	737767600	13090	13090	13090	13090	0
196	20240425	181200	737767600	13090	13090	13090	13090	0
197	20240425	181100	737767600	13090	13090	13090	13090	0
198	20240425	181000	737767600	13090	13090	13090	13090	0
199	20240425	180900	737767600	13090	13090	13090	13090	0
200	20240425	180800	737767600	13090	13090	13090	13090	0
201	20240425	180700	737767600	13090	13090	13090	13090	0
202	20240425	180600	737767600	13090	13090	13090	13090	0
203	20240425	180500	737767600	13090	13090	13090	13090	0
204	20240425	180400	737767600	13090	13090	13090	13090	0
205	20240425	180300	737767600	13090	13090	13090	13090	0
206	20240425	180200	737767600	13090	13090	13090	13090	0
207	20240425	180100	737767600	13090	13090	13090	13090	0
208	20240425	180000	737767600	13090	13090	13090	13090	0
209	20240425	175900	737767600	13090	13090	13090	13090	0
210	20240425	175800	737767600	13090	13090	13090	13090	0
211	20240425	175700	737767600	13090	13090	13090	13090	0
212	20240425	175600	737767600	13090	13090	13090	13090	722
213	20240425	175500	737767600	13090	13090	13090	13090	0
214	20240425	175400	737767600	13090	13090	13090	13090	0
215	20240425	175300	737767600	13090	13090	13090	13090	0
216	20240425	175200	737767600	13090	13090	13090	13090	0
217	20240425	175100	737767600	13090	13090	13090	13090	0
218	20240425	175000	737767600	13090	13090	13090	13090	0
219	20240425	174900	737767600	13090	13090	13090	13090	0
220	20240425	174800	737767600	13090	13090	13090	13090	0
221	20240425	174700	737767600	13090	13090	13090	13090	0
222	20240425	174600	737767600	13090	13090	13090	13090	0
223	20240425	174500	737767600	13090	13090	13090	13090	0
224	20240425	174400	737767600	13090	13090	13090	13090	0
225	20240425	174300	737767600	13090	13090	13090	13090	0
226	20240425	174200	737767600	13090	13090	13090	13090	0
227	20240425	174100	737767600	13090	13090	13090	13090	0
228	20240425	174000	737767600	13090	13090	13090	13090	0
229	20240425	173900	737767600	13090	13090	13090	13090	0
230	20240425	173800	737767600	13090	13090	13090	13090	0
231	20240425	173700	737767600	13090	13090	13090	13090	0
232	20240425	173600	737767600	13090	13090	13090	13090	0
233	20240425	173500	737767600	13090	13090	13090	13090	0
234	20240425	173400	737767600	13090	13090	13090	13090	0
235	20240425	173300	737767600	13090	13090	13090	13090	0
236	20240425	173200	737767600	13090	13090	13090	13090	0
237	20240425	173100	737767600	13090	13090	13090	13090	0
238	20240425	173000	737767600	13090	13090	13090	13090	0
239	20240425	172900	737767600	13090	13090	13090	13090	0
240	20240425	172800	737767600	13090	13090	13090	13090	0
241	20240425	172700	737767600	13090	13090	13090	13090	0
242	20240425	172600	737767600	13090	13090	13090	13090	722
243	20240425	172500	737767600	13090	13090	13090	13090	0
244	20240425	172400	737767600	13090	13090	13090	13090	0
245	20240425	172300	737767600	13090	13090	13090	13090	0
246	20240425	172200	737767600	13090	13090	13090	13090	0
247	20240425	172100	737767600	13090	13090	13090	13090	0
248	20240425	172000	737767600	13090	13090	13090	13090	0
249	20240425	171900	737767600	13090	13090	13090	13090	0
250	20240425	171800	737767600	13090	13090	13090	13090	0
251	20240425	171700	737767600	13090	13090	13090	13090	0
252	20240425	171600	737767600	13090	13090	13090	13090	0
253	20240425	171500	737767600	13090	13090	13090	13090	0
254	20240425	171400	737767600	13090	13090	13090	13090	0
255	20240425	171300	737767600	13090	13090	13090	13090	0
256	20240425	171200	737767600	13090	13090	13090	13090	0
257	20240425	171100	737767600	13090	13090	13090	13090	0
258	20240425	171000	737767600	13090	13090	13090	13090	0
259	20240425	170900	737767600	13090	13090	13090	13090	0
260	20240425	170800	737767600	13090	13090	13090	13090	0
261	20240425	170700	737767600	13090	13090	13090	13090	0
262	20240425	170600	737767600	13090	13090	13090	13090	0
263	20240425	170500	737767600	13090	13090	13090	13090	0
264	20240425	170400	737767600	13090	13090	13090	13090	0
265	20240425	170300	737767600	13090	13090	13090	13090	0
266	20240425	170200	737767600	13090	13090	13090	13090	0
267	20240425	170100	737767600	13090	13090	13090	13090	0
268	20240425	170000	737767600	13090	13090	13090	13090	0
269	20240425	165900	737767600	13090	13090	13090	13090	0
270	20240425	165800	737767600	13090	13090	13090	13090	0
271	20240425	165700	737767600	13090	13090	13090	13090	0
272	20240425	165600	737767600	13090	13090	13090	13090	722
273	20240425	165500	737767600	13090	13090	13090	13090	0
274	20240425	165400	737767600	13090	13090	13090	13090	0
275	20240425	165300	737767600	13090	13090	13090	13090	0
276	20240425	165200	737767600	13090	13090	13090	13090	0
277	20240425	165100	737767600	13090	13090	13090	13090	0
278	20240425	165000	737767600	13090	13090	13090	13090	0
279	20240425	164900	737767600	13090	13090	13090	13090	0
280	20240425	164800	737767600	13090	13090	13090	13090	0
281	20240425	164700	737767600	13090	13090	13090	13090	0
282	20240425	164600	737767600	13090	13090	13090	13090	0
283	20240425	164500	737767600	13090	13090	13090	13090	0
284	20240425	164400	737767600	13090	13090	13090	13090	0
285	20240425	164300	737767600	13090	13090	13090	13090	0
286	20240425	164200	737767600	13090	13090	13090	13090	0
287	20240425	164100	737767600	13090	13090	13090	13090	0
288	20240425	164000	737767600	13090	13090	13090	13090	0
289	20240425	163900	737767600	13090	13090	13090	13090	0
290	20240425	163800	737767600	13090	13090	13090	13090	0
291	20240425	163700	737767600	13090	13090	13090	13090	0
292	20240425	163600	737767600	13090	13090	13090	13090	0
293	20240425	163500	737767600	13090	13090	13090	13090	0
294	20240425	163400	737767600	13090	13090	13090	13090	0
295	20240425	163300	737767600	13090	13090	13090	13090	0
296	20240425	163200	737767600	13090	13090	13090	13090	0
297	20240425	163100	737767600	13090	13090	13090	13090	0
298	20240425	163000	737767600	13090	13090	13090	13090	0
299	20240425	162900	737767600	13090	13090	13090	13090	0
300	20240425	162800	737767600	13090	13090	13090	13090	0
301	20240425	162700	737767600	13090	13090	13090	13090	0
302	20240425	162600	737767600	13090	13090	13090	13090	722
303	20240425	162500	737767600	13090	13090	13090	13090	0
304	20240425	162400	737767600	13090	13090	13090	13090	0
305	20240425	162300	737767600	13090	13090	13090	13090	0
306	20240425	162200	737767600	13090	13090	13090	13090	0
307	20240425	162100	737767600	13090	13090	13090	13090	0
308	20240425	162000	737767600	13090	13090	13090	13090	0
309	20240425	161900	737767600	13090	13090	13090	13090	0
310	20240425	161800	737767600	13090	13090	13090	13090	0
311	20240425	161700	737767600	13090	13090	13090	13090	0
312	20240425	161600	737767600	13090	13090	13090	13090	0
313	20240425	161500	737767600	13090	13090	13090	13090	0
314	20240425	161400	737767600	13090	13090	13090	13090	0
315	20240425	161300	737767600	13090	13090	13090	13090	0
316	20240425	161200	737767600	13090	13090	13090	13090	0
317	20240425	161100	737767600	13090	13090	13090	13090	0
318	20240425	161000	737767600	13090	13090	13090	13090	0
319	20240425	160900	737767600	13090	13090	13090	13090	0
320	20240425	160800	737767600	13090	13090	13090	13090	0
321	20240425	160700	737767600	13090	13090	13090	13090	0
322	20240425	160600	737767600	13090	13090	13090	13090	0
323	20240425	160500	737767600	13090	13090	13090	13090	0
324	20240425	160400	737767600	13090	13090	13090	13090	0
325	20240425	160300	737767600	13090	13090	13090	13090	0
326	20240425	160200	737767600	13090	13090	13090	13090	0
327	20240425	160100	737767600	13090	13090	13090	13090	0
328	20240425	160000	737767600	13090	13090	13090	13090	0
329	20240425	155900	737767600	13090	13090	13090	13090	0
330	20240425	155800	737767600	13090	13090	13090	13090	0
331	20240425	155700	737767600	13090	13090	13090	13090	0
332	20240425	155600	737767600	13090	13090	13090	13090	722
333	20240425	155500	737767600	13090	13090	13090	13090	0
334	20240425	155400	737767600	13090	13090	13090	13090	0
335	20240425	155300	737767600	13090	13090	13090	13090	0
336	20240425	155200	737767600	13090	13090	13090	13090	0
337	20240425	155100	737767600	13090	13090	13090	13090	0
338	20240425	155000	737767600	13090	13090	13090	13090	0
339	20240425	154900	737767600	13090	13090	13090	13090	0
340	20240425	154800	737767600	13090	13090	13090	13090	0
341	20240425	154700	737767600	13090	13090	13090	13090	0
342	20240425	154600	737767600	13090	13090	13090	13090	0
343	20240425	154500	737767600	13090	13090	13090	13090	0
344	20240425	154400	737767600	13090	13090	13090	13090	0
345	20240425	154300	737767600	13090	13090	13090	13090	0
346	20240425	154200	737767600	13090	13090	13090	13090	0
347	20240425	154100	737767600	13090	13090	13090	13090	0
348	20240425	154000	737767600	13090	13090	13090	13090	0
349	20240425	153900	737767600	13090	13090	13090	13090	0
350	20240425	153800	737767600	13090	13090	13090	13090	0
351	20240425	153700	737767600	13090	13090	13090	13090	0
352	20240425	153600	737767600	13090	13090	13090	13090	0
353	20240425	153500	737767600	13090	13090	13090	13090	0
354	20240425	153400	737767600	13090	13090	13090	13090	0
355	20240425	153300	737767600	13090	13090	13090	13090	0
356	20240425	153200	737767600	13090	13090	13090	13090	0
357	20240425	153100	737767600	13090	13090	13090	13090	0
358	20240425	153000	737767600	13090	13090	13090	13090	722
359	20240425	152900	728316620	13100	13100	13100	13100	0
360	20240425	152800	728316620	13100	13100	13100	13100	0
361	20240425	152700	728316620	13100	13100	13100	13100	0
362	20240425	152600	728316620	13100	13100	13100	13100	0
363	20240425	152500	728316620	13100	13100	13100	13100	0
364	20240425	152400	728316620	13100	13100	13100	13100	0
365	20240425	152300	728316620	13100	13100	13100	13100	0
366	20240425	152200	728316620	13100	13100	13100	13100	0
367	20240425	152100	728316620	13100	13100	13100	13100	0
368	20240425	152000	728316620	13100	13100	13100	13100	0
369	20240425	151900	728316620	13100	13050	13100	13050	14
370	20240425	151800	728133320	13050	13050	13100	13050	285
371	20240425	151700	724412340	13050	13050	13050	13050	1
372	20240425	151600	724399290	13050	13060	13090	13050	784
373	20240425	151500	714153920	13060	13060	13060	13060	3
374	20240425	151400	714114740	13060	13060	13080	13060	42
375	20240425	151300	713565740	13060	13100	13100	13060	341
376	20240425	151200	709106750	13070	13070	13100	13070	36
377	20240425	151100	708635330	13070	13090	13090	13070	81
378	20240425	151000	707575140	13070	13070	13070	13070	1
379	20240425	150900	707562070	13060	13060	13060	13060	0
380	20240425	150800	707562070	13060	13080	13080	13060	5
381	20240425	150700	707496750	13050	13050	13050	13050	0
382	20240425	150600	707496750	13050	13050	13050	13050	0
383	20240425	150500	707496750	13050	13050	13050	13050	0
384	20240425	150400	707496750	13050	13050	13050	13050	25
385	20240425	150300	707170500	13050	13060	13100	13050	242
386	20240425	150200	704006400	13060	13100	13100	13050	128
387	20240425	150100	702334960	13060	13060	13060	13060	4
388	20240425	150000	702282720	13060	13060	13060	13060	27
389	20240425	145900	701930100	13050	13050	13050	13050	16
390	20240425	145800	701721300	13050	13080	13100	13050	161
391	20240425	145700	699615610	13050	13050	13090	13050	29
392	20240425	145600	699236880	13050	13090	13090	13050	15
393	20240425	145500	699041090	13050	13080	13090	13050	204
394	20240425	145400	696372610	13080	13080	13080	13080	17
395	20240425	145300	696150250	13080	13050	13080	13050	32
396	20240425	145200	695732050	13050	13050	13050	13050	12
397	20240425	145100	695575450	13050	13050	13050	13050	15
398	20240425	145000	695379700	13050	13080	13090	13050	343
399	20240425	144900	690893480	13080	13080	13090	13080	15
400	20240425	144800	690697260	13080	13070	13080	13070	20
401	20240425	144700	690435720	13070	13070	13070	13070	17
402	20240425	144600	690213530	13070	13070	13070	13070	19
403	20240425	144500	689965200	13070	13060	13070	13050	32
404	20240425	144400	689547300	13060	13060	13060	13060	34
405	20240425	144300	689103260	13060	13060	13060	13050	94
406	20240425	144200	687875640	13060	13070	13070	13050	73
407	20240425	144100	686921770	13080	13080	13090	13080	404
408	20240425	144000	681636370	13080	13080	13090	13080	98
409	20240425	143900	680354520	13080	13080	13090	13080	79
410	20240425	143800	679320550	13080	13080	13090	13080	190
411	20240425	143700	676833610	13090	13070	13090	13070	79
412	20240425	143600	675800400	13080	13050	13080	13050	205
413	20240425	143500	673123400	13050	13050	13050	13050	272
414	20240425	143400	669573800	13050	13050	13050	13050	241
415	20240425	143300	666428750	13070	13050	13070	13050	259
416	20240425	143200	663046720	13050	13070	13070	13050	217
417	20240425	143100	660210670	13070	13080	13080	13070	253
418	20240425	143000	656902530	13080	13080	13080	13080	10
419	20240425	142900	656771730	13090	13080	13090	13080	74
420	20240425	142800	655803610	13070	13070	13070	13070	0
421	20240425	142700	655803610	13070	13070	13070	13070	56
422	20240425	142600	655071690	13080	13090	13090	13070	409
423	20240425	142500	649722060	13090	13070	13090	13070	166
424	20240425	142400	647550760	13070	13060	13070	13060	110
425	20240425	142300	646113850	13050	13050	13060	13050	454
426	20240425	142200	640185120	13050	13050	13050	13050	0
427	20240425	142100	640185120	13050	13070	13070	13050	238
428	20240425	142000	637075330	13070	13090	13090	13070	61
429	20240425	141900	636276940	13090	13090	13090	13090	104
430	20240425	141800	634915580	13060	13060	13060	13060	2
431	20240425	141700	634889460	13060	13100	13100	13060	675
432	20240425	141600	626053300	13090	13100	13100	13090	420
433	20240425	141500	620551590	13100	13100	13100	13100	4
434	20240425	141400	620499190	13100	13100	13110	13100	132
435	20240425	141300	618768950	13100	13100	13100	13100	30
436	20240425	141200	618375950	13100	13110	13110	13100	657
437	20240425	141100	609768220	13110	13100	13110	13100	91
438	20240425	141000	608575460	13110	13110	13110	13100	55
439	20240425	140900	607854520	13100	13110	13110	13100	345
440	20240425	140800	603333910	13110	13110	13110	13110	16
441	20240425	140700	603124150	13110	13100	13110	13100	201
442	20240425	140600	600489090	13100	13100	13100	13100	37
443	20240425	140500	600004390	13100	13110	13110	13100	121
444	20240425	140400	598418260	13100	13100	13110	13090	910
445	20240425	140300	586490990	13100	13110	13110	13100	146
446	20240425	140200	584577200	13100	13100	13100	13100	93
447	20240425	140100	583358900	13090	13100	13100	13090	110
448	20240425	140000	581917940	13110	13100	13110	13100	127
449	20240425	135900	580253190	13100	13090	13100	13090	44
450	20240425	135800	579676800	13090	13100	13100	13090	393
451	20240425	135700	574530720	13100	13090	13100	13090	94
452	20240425	135600	573299670	13090	13090	13090	13090	10
453	20240425	135500	573168770	13090	13100	13100	13090	111
454	20240425	135400	571714750	13090	13090	13100	13090	12
455	20240425	135300	571557660	13090	13100	13100	13090	439
456	20240425	135200	565807810	13090	13090	13100	13090	12
457	20240425	135100	565650720	13100	13090	13100	13090	13
458	20240425	135000	565480530	13100	13090	13100	13090	180
459	20240425	134900	563122660	13090	13090	13090	13090	44
460	20240425	134800	562546700	13110	13090	13110	13050	1691
461	20240425	134700	540407780	13090	13090	13090	13090	32
462	20240425	134600	539988900	13080	13080	13080	13080	64
463	20240425	134500	539151780	13080	13080	13080	13080	1
464	20240425	134400	539138700	13060	13060	13060	13060	145
465	20240425	134300	537245000	13060	13090	13090	13060	130
466	20240425	134200	535544080	13060	13080	13080	13060	214
467	20240425	134100	532746040	13080	13080	13080	13080	1
468	20240425	134000	532732960	13060	13070	13070	13060	43
469	20240425	133900	532171210	13070	13070	13070	13070	2
470	20240425	133800	532145070	13050	13070	13070	13050	135
471	20240425	133700	530381220	13050	13060	13060	13040	1093
472	20240425	133600	516119450	13070	13060	13070	13060	129
473	20240425	133500	514434650	13050	13050	13050	13050	0
474	20240425	133400	514434650	13050	13050	13050	13050	19
475	20240425	133300	514186700	13060	13050	13060	13050	108
476	20240425	133200	512776260	13050	13050	13050	13050	240
477	20240425	133100	509644260	13050	13050	13060	13050	264
478	20240425	133000	506198030	13050	13050	13050	13050	6
479	20240425	132900	506119730	13050	13060	13060	13050	302
480	20240425	132800	502177590	13050	13050	13050	13050	0
481	20240425	132700	502177590	13050	13050	13050	13030	1160
482	20240425	132600	487046590	13050	13060	13060	13050	161
483	20240425	132500	484944500	13060	13060	13060	13060	93
484	20240425	132400	483729920	13060	13060	13060	13060	10
485	20240425	132300	483599320	13050	13050	13050	13050	4
486	20240425	132200	483547120	13050	13050	13050	13050	0
487	20240425	132100	483547120	13050	13070	13070	13030	157
488	20240425	132000	481496290	13060	13050	13060	13050	31
489	20240425	131900	481091670	13050	13070	13070	13030	166
490	20240425	131800	478923910	13090	13090	13090	13090	0
491	20240425	131700	478923910	13090	13090	13090	13090	104
492	20240425	131600	477562550	13050	13050	13050	13050	0
493	20240425	131500	477562550	13050	13050	13050	13050	5
494	20240425	131400	477497300	13050	13050	13090	13030	157
495	20240425	131300	475444810	13030	13050	13050	13030	356
496	20240425	131200	470799590	13090	13090	13090	13050	153
497	20240425	131100	468798660	13090	13090	13090	13090	2
498	20240425	131000	468772480	13050	13050	13050	13050	127
499	20240425	130900	467115130	13050	13080	13080	13050	138
500	20240425	130800	465311040	13050	13050	13050	13050	0
501	20240425	130700	465311040	13050	13090	13090	13050	160
502	20240425	130600	463218520	13050	13050	13050	13050	0
503	20240425	130500	463218520	13050	13090	13090	13050	149
504	20240425	130400	461269910	13050	13050	13050	13050	1
505	20240425	130300	461256860	13050	13050	13050	13050	0
506	20240425	130200	461256860	13050	13080	13080	13050	161
507	20240425	130100	459152690	13050	13050	13050	13050	5
508	20240425	130000	459087440	13050	13080	13080	13050	110
509	20240425	125900	457648820	13050	13050	13050	13050	0
510	20240425	125800	457648820	13050	13050	13050	13050	0
511	20240425	125700	457648820	13050	13080	13080	13050	153
512	20240425	125600	455649080	13050	13060	13060	13050	17
513	20240425	125500	455427180	13060	13080	13080	13060	182
514	20240425	125400	453048180	13060	13060	13060	13060	0
515	20240425	125300	453048180	13060	13090	13090	13060	141
516	20240425	125200	451203200	13080	13080	13080	13080	0
517	20240425	125100	451203200	13080	13080	13080	13080	3
518	20240425	125000	451163960	13090	13090	13090	13090	103
519	20240425	124900	449815690	13080	13080	13080	13080	0
520	20240425	124800	449815690	13080	13100	13100	13080	291
521	20240425	124700	446005330	13100	13100	13100	13100	0
522	20240425	124600	446005330	13100	13100	13100	13100	0
523	20240425	124500	446005330	13100	13100	13100	13100	104
524	20240425	124400	444642930	13080	13080	13080	13080	0
525	20240425	124300	444642930	13080	13070	13090	13070	143
526	20240425	124200	442771630	13090	13090	13090	13090	0
527	20240425	124100	442771630	13090	13090	13090	13090	0
528	20240425	124000	442771630	13090	13100	13100	13050	490
529	20240425	123900	436370070	13090	13090	13090	13050	27
530	20240425	123800	436016720	13090	13090	13100	13050	135
531	20240425	123700	434248770	13090	13090	13090	13090	6
532	20240425	123600	434170230	13090	13100	13100	13050	146
533	20240425	123500	432258530	13090	13090	13090	13090	0
534	20240425	123400	432258530	13090	13090	13090	13090	78
535	20240425	123300	431237510	13100	13090	13100	13090	105
536	20240425	123200	429862030	13090	13090	13090	13090	0
537	20240425	123100	429862030	13090	13100	13100	13090	117
538	20240425	123000	428329460	13090	13090	13090	13090	0
539	20240425	122900	428329460	13090	13100	13100	13090	40
540	20240425	122800	427805530	13100	13090	13100	13090	92
541	20240425	122700	426600540	13090	13090	13090	13090	0
542	20240425	122600	426600540	13090	13090	13090	13090	126
543	20240425	122500	424951200	13090	13090	13090	13090	0
544	20240425	122400	424951200	13090	13090	13100	13090	138
545	20240425	122300	423143740	13090	13090	13090	13090	20
546	20240425	122200	422881940	13090	13090	13090	13050	84
547	20240425	122100	421782740	13090	13090	13100	13090	129
548	20240425	122000	420093090	13090	13090	13100	13090	26
549	20240425	121900	419752740	13090	13090	13100	13090	117
550	20240425	121800	418220170	13090	13090	13090	13090	12
551	20240425	121700	418063090	13090	13090	13090	13090	2
552	20240425	121600	418036910	13090	13100	13100	13090	119
553	20240425	121500	416478150	13100	13090	13100	13090	7
554	20240425	121400	416386470	13090	13090	13100	13090	117
555	20240425	121300	414853900	13100	13100	13100	13100	0
556	20240425	121200	414853900	13100	13100	13100	13100	104
557	20240425	121100	413491500	13100	13090	13100	13050	18
558	20240425	121000	413256270	13100	13090	13100	13090	17
559	20240425	120900	413033640	13090	13100	13100	13090	105
560	20240425	120800	411658160	13090	13090	13090	13050	110
561	20240425	120700	410218660	13090	13090	13100	13090	107
562	20240425	120600	408816990	13090	13090	13090	13090	0
563	20240425	120500	408816990	13090	13090	13090	13090	2
564	20240425	120400	408790810	13090	13090	13100	13050	258
565	20240425	120300	405413310	13090	13090	13090	13090	26
566	20240425	120200	405072970	13090	13090	13100	13090	230
567	20240425	120100	402061240	13090	13090	13090	13090	22
568	20240425	120000	401773260	13100	13100	13100	13090	117
569	20240425	115900	400240580	13090	13090	13090	13090	0
570	20240425	115800	400240580	13090	13090	13090	13090	12
571	20240425	115700	400083500	13100	13100	13100	13100	109
572	20240425	115600	398655600	13090	13100	13100	13090	35
573	20240425	115500	398197440	13110	13100	13110	13100	199
574	20240425	115400	395588580	13110	13100	13110	13100	2
575	20240425	115300	395562370	13100	13100	13100	13100	0
576	20240425	115200	395562370	13100	13100	13100	13100	7
577	20240425	115100	395470670	13100	13100	13100	13100	0
578	20240425	115000	395470670	13100	13090	13100	13090	138
579	20240425	114900	393663110	13090	13090	13090	13090	0
580	20240425	114800	393663110	13090	13100	13100	13090	106
581	20240425	114700	392274530	13090	13090	13090	13090	0
582	20240425	114600	392274530	13090	13100	13100	13090	12
583	20240425	114500	392117350	13100	13090	13100	13090	105
584	20240425	114400	390741860	13100	13100	13100	13100	1
585	20240425	114300	390728760	13090	13090	13100	13090	115
586	20240425	114200	389222370	13090	13090	13090	13050	58
587	20240425	114100	388463270	13090	13090	13090	13090	2
588	20240425	114000	388437090	13090	13090	13100	13050	139
589	20240425	113900	386616620	13090	13090	13090	13050	601
590	20240425	113800	378767110	13090	13100	13100	13090	126
591	20240425	113700	377116730	13090	13090	13090	13090	2
592	20240425	113600	377090550	13100	13090	13100	13090	105
593	20240425	113500	375715070	13090	13090	13090	13090	0
594	20240425	113400	375715070	13090	13100	13100	13090	25
595	20240425	113300	375387740	13090	13100	13100	13070	527
596	20240425	113200	368488710	13090	13090	13090	13090	2
597	20240425	113100	368462530	13090	13090	13100	13090	120
598	20240425	113000	366890690	13090	13090	13090	13070	61
599	20240425	112900	366092620	13100	13100	13100	13100	0
600	20240425	112800	366092620	13100	13100	13100	13100	103
601	20240425	112700	364743320	13090	13090	13090	13090	0
602	20240425	112600	364743320	13090	13090	13100	13090	117
603	20240425	112500	363210750	13090	13090	13090	13090	2
604	20240425	112400	363184570	13090	13090	13090	13090	250
605	20240425	112300	359912070	13090	13090	13090	13080	41
606	20240425	112200	359375600	13090	13090	13090	13090	2
607	20240425	112100	359349420	13090	13100	13100	13090	110
608	20240425	112000	357908440	13090	13090	13090	13090	2
609	20240425	111900	357882260	13090	13090	13100	13090	117
610	20240425	111800	356349700	13100	13100	13100	13090	13
611	20240425	111700	356179420	13090	13090	13090	13090	13
612	20240425	111600	356009250	13100	13090	13100	13090	112
613	20240425	111500	354542130	13090	13090	13090	13090	8
614	20240425	111400	354437410	13090	13090	13100	13090	221
615	20240425	111300	351543480	13090	13090	13090	13080	128
616	20240425	111200	349868180	13090	13100	13100	13090	105
617	20240425	111100	348492700	13090	13090	13100	13090	16
618	20240425	111000	348283140	13090	13100	13100	13090	9
619	20240425	110900	348165320	13090	13090	13100	13090	108
620	20240425	110800	346750560	13090	13090	13090	13090	2
621	20240425	110700	346724380	13100	13100	13100	13100	104
622	20240425	110600	345361980	13090	13090	13090	13090	1
623	20240425	110500	345348890	13100	13100	13100	13100	2
624	20240425	110400	345322690	13100	13090	13100	13090	141
625	20240425	110300	343475970	13100	13100	13100	13100	0
626	20240425	110200	343475970	13100	13100	13100	13100	104
627	20240425	110100	342113570	13100	13100	13100	13100	9
628	20240425	110000	341995670	13100	13100	13100	13090	124
629	20240425	105900	340371280	13090	13090	13090	13090	78
630	20240425	105800	339350260	13090	13090	13090	13090	2
631	20240425	105700	339324080	13090	13090	13100	13090	108
632	20240425	105600	337909320	13090	13090	13090	13090	2
633	20240425	105500	337883140	13090	13090	13100	13090	134
634	20240425	105400	336128050	13090	13090	13090	13090	22
635	20240425	105300	335840070	13090	13090	13090	13090	4
636	20240425	105200	335787710	13100	13090	13100	13080	192
637	20240425	105100	333273990	13100	13100	13100	13100	1
638	20240425	105000	333260890	13090	13090	13100	13090	106
639	20240425	104900	331872310	13090	13090	13090	13090	19
640	20240425	104800	331623600	13090	13100	13100	13090	105
641	20240425	104700	330248120	13090	13090	13090	13090	2
642	20240425	104600	330221940	13090	13090	13090	13090	2
643	20240425	104500	330195760	13090	13090	13100	13090	106
644	20240425	104400	328807180	13090	13090	13090	13090	11
645	20240425	104300	328663190	13090	13100	13100	13090	377
646	20240425	104200	323727220	13100	13090	13100	13090	31
647	20240425	104100	323321130	13100	13100	13100	13090	3
648	20240425	104000	323281840	13100	13090	13100	13090	807
649	20240425	103900	312717170	13090	13090	13090	13090	112
650	20240425	103800	311251090	13100	13090	13100	13090	136
651	20240425	103700	309469820	13090	13090	13100	13090	108
652	20240425	103600	308056080	13090	13090	13090	13090	22
653	20240425	103500	307768100	13100	13090	13100	13090	200
654	20240425	103400	305149060	13090	13090	13100	13090	476
655	20240425	103300	298918200	13100	13090	13100	13090	128
656	20240425	103200	297241640	13090	13090	13090	13090	2
657	20240425	103100	297215460	13090	13090	13100	13090	261
658	20240425	103000	293797940	13090	13090	13090	13090	12
659	20240425	102900	293640860	13090	13090	13100	13090	25
660	20240425	102800	293313560	13090	13090	13090	13090	450
661	20240425	102700	287423060	13090	13090	13090	13090	451
662	20240425	102600	281519470	13090	13090	13100	13090	111
663	20240425	102500	280065440	13100	13100	13100	13090	8
664	20240425	102400	279960650	13090	13090	13090	13090	2
665	20240425	102300	279934470	13100	13090	13100	13090	173
666	20240425	102200	277668870	13090	13100	13100	13090	41
667	20240425	102100	277131910	13090	13100	13100	13090	105
668	20240425	102000	275756420	13100	13090	13100	13090	25
669	20240425	101900	275429140	13100	13100	13100	13100	206
670	20240425	101800	272730540	13100	13100	13100	13100	14
671	20240425	101700	272547140	13100	13100	13110	13100	51
672	20240425	101600	271879030	13100	13100	13100	13100	54
673	20240425	101500	271171630	13100	13100	13100	13100	0
674	20240425	101400	271171630	13100	13090	13100	13090	192
675	20240425	101300	268657280	13090	13090	13090	13090	22
676	20240425	101200	268369300	13090	13110	13110	13080	64
677	20240425	101100	267530870	13110	13100	13110	13100	128
678	20240425	101000	265852800	13110	13110	13110	13110	172
679	20240425	100900	263597880	13110	13080	13110	13080	219
680	20240425	100800	260728900	13080	13080	13080	13080	1
681	20240425	100700	260715820	13100	13080	13100	13080	76
682	20240425	100600	259720510	13100	13100	13100	13100	0
683	20240425	100500	259720510	13100	13100	13100	13100	0
684	20240425	100400	259720510	13100	13100	13100	13100	116
685	20240425	100300	258200910	13090	13090	13090	13090	75
686	20240425	100200	257219160	13090	13090	13090	13090	108
687	20240425	100100	255805440	13090	13080	13090	13060	201
688	20240425	100000	253176960	13090	13090	13090	13080	22
689	20240425	095900	252889180	13080	13080	13080	13080	132
690	20240425	095800	251162620	13080	13070	13080	13070	47
691	20240425	095700	250548320	13070	13070	13070	13070	58
692	20240425	095600	249790260	13060	13060	13060	13040	694
693	20240425	095500	240730460	13060	13060	13060	13060	147
694	20240425	095400	238810640	13060	13060	13060	13060	44
695	20240425	095300	238236000	13060	13060	13060	13040	262
696	20240425	095200	234815620	13060	13060	13060	13060	1
697	20240425	095100	234802560	13060	13060	13060	13060	100
698	20240425	095000	233496560	13060	13070	13070	13060	306
699	20240425	094900	229499500	13060	13060	13060	13060	0
700	20240425	094800	229499500	13060	13060	13060	13060	0
701	20240425	094700	229499500	13060	13110	13110	13060	2
702	20240425	094600	229473330	13080	13090	13120	13080	1189
703	20240425	094500	213894340	13090	13090	13090	13090	194
704	20240425	094400	211354880	13110	13100	13120	13090	825
705	20240425	094300	200540480	13110	13110	13110	13110	21
706	20240425	094200	200265170	13120	13120	13120	13120	3
707	20240425	094100	200225810	13120	13090	13120	13090	1410
708	20240425	094000	181751310	13090	13090	13090	13090	0
709	20240425	093900	181751310	13090	13080	13090	13050	632
710	20240425	093800	173486750	13030	13050	13060	13030	377
711	20240425	093700	168568530	13050	13030	13050	13030	32
712	20240425	093600	168151550	13020	13020	13020	13020	0
713	20240425	093500	168151550	13020	13020	13020	13020	0
714	20240425	093400	168151550	13020	13020	13060	13020	117
715	20240425	093300	166628090	13060	13060	13060	13060	76
716	20240425	093200	165635530	13060	13060	13060	13060	0
717	20240425	093100	165635530	13060	13060	13060	13060	10
718	20240425	093000	165504930	13060	13060	13060	13060	3
719	20240425	092900	165465750	13030	13030	13030	13030	31
720	20240425	092800	165061820	13030	13000	13030	13000	113
721	20240425	092700	163590280	13010	13010	13010	13010	22
722	20240425	092600	163304060	13030	13030	13030	13030	101
723	20240425	092500	161988030	13010	13010	13010	13010	183
724	20240425	092400	159607200	13010	13030	13030	13010	252
725	20240425	092300	156325860	13030	13030	13030	13030	2
726	20240425	092200	156299800	13080	13030	13080	13030	150
727	20240425	092100	154340300	13100	13100	13100	13100	5
728	20240425	092000	154274800	13100	13100	13100	13100	1
729	20240425	091900	154261700	13030	13100	13100	13000	2116
730	20240425	091800	126672030	13100	13130	13130	13100	1077
731	20240425	091700	112560990	13120	13100	13140	13100	1422
732	20240425	091600	93901490	13120	13150	13150	13110	836
733	20240425	091500	82918920	13150	13100	13150	13100	460
734	20240425	091400	76880610	13100	13020	13110	13020	636
735	20240425	091300	68546950	13010	13050	13100	13010	954
736	20240425	091200	56064400	13000	13040	13060	13000	265
737	20240425	091100	52610970	13020	12910	13030	12910	1456
738	20240425	091000	33678890	12950	12930	12950	12930	606
739	20240425	090900	25841900	12890	12920	12920	12890	260
740	20240425	090800	22483810	12920	12890	12920	12890	350
741	20240425	090700	17961840	12880	12870	12880	12870	95
742	20240425	090600	16738550	12870	12870	12870	12870	152
743	20240425	090500	14782310	12870	12870	12870	12870	52
744	20240425	090400	14113070	12870	12880	12880	12870	2
745	20240425	090300	14087320	12850	12750	12850	12750	684
746	20240425	090200	5298020	12850	12750	12850	12750	36
747	20240425	090100	4837420	12750	12730	12750	12730	15
748	20240425	090000	4646450	12730	12730	12730	12730	365