KissMeData/086450/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	195800	1151039370	15940	15940	15940	15940	2446
3	20240425	195700	1151039370	15940	15940	15940	15940	0
4	20240425	195600	1151039370	15940	15940	15940	15940	0
5	20240425	195500	1151039370	15940	15940	15940	15940	0
6	20240425	195400	1151039370	15940	15940	15940	15940	0
7	20240425	195300	1151039370	15940	15940	15940	15940	0
8	20240425	195200	1151039370	15940	15940	15940	15940	0
9	20240425	195100	1151039370	15940	15940	15940	15940	0
10	20240425	195000	1151039370	15940	15940	15940	15940	0
11	20240425	194900	1151039370	15940	15940	15940	15940	0
12	20240425	194800	1151039370	15940	15940	15940	15940	0
13	20240425	194700	1151039370	15940	15940	15940	15940	0
14	20240425	194600	1151039370	15940	15940	15940	15940	0
15	20240425	194500	1151039370	15940	15940	15940	15940	0
16	20240425	194400	1151039370	15940	15940	15940	15940	0
17	20240425	194300	1151039370	15940	15940	15940	15940	0
18	20240425	194200	1151039370	15940	15940	15940	15940	0
19	20240425	194100	1151039370	15940	15940	15940	15940	0
20	20240425	194000	1151039370	15940	15940	15940	15940	0
21	20240425	193900	1151039370	15940	15940	15940	15940	0
22	20240425	193800	1151039370	15940	15940	15940	15940	0
23	20240425	193700	1151039370	15940	15940	15940	15940	0
24	20240425	193600	1151039370	15940	15940	15940	15940	0
25	20240425	193500	1151039370	15940	15940	15940	15940	0
26	20240425	193400	1151039370	15940	15940	15940	15940	0
27	20240425	193300	1151039370	15940	15940	15940	15940	0
28	20240425	193200	1151039370	15940	15940	15940	15940	0
29	20240425	193100	1151039370	15940	15940	15940	15940	0
30	20240425	193000	1151039370	15940	15940	15940	15940	0
31	20240425	192900	1151039370	15940	15940	15940	15940	0
32	20240425	192800	1151039370	15940	15940	15940	15940	2446
33	20240425	192700	1151039370	15940	15940	15940	15940	0
34	20240425	192600	1151039370	15940	15940	15940	15940	0
35	20240425	192500	1151039370	15940	15940	15940	15940	0
36	20240425	192400	1151039370	15940	15940	15940	15940	0
37	20240425	192300	1151039370	15940	15940	15940	15940	0
38	20240425	192200	1151039370	15940	15940	15940	15940	0
39	20240425	192100	1151039370	15940	15940	15940	15940	0
40	20240425	192000	1151039370	15940	15940	15940	15940	0
41	20240425	191900	1151039370	15940	15940	15940	15940	0
42	20240425	191800	1151039370	15940	15940	15940	15940	0
43	20240425	191700	1151039370	15940	15940	15940	15940	0
44	20240425	191600	1151039370	15940	15940	15940	15940	0
45	20240425	191500	1151039370	15940	15940	15940	15940	0
46	20240425	191400	1151039370	15940	15940	15940	15940	0
47	20240425	191300	1151039370	15940	15940	15940	15940	0
48	20240425	191200	1151039370	15940	15940	15940	15940	0
49	20240425	191100	1151039370	15940	15940	15940	15940	0
50	20240425	191000	1151039370	15940	15940	15940	15940	0
51	20240425	190900	1151039370	15940	15940	15940	15940	0
52	20240425	190800	1151039370	15940	15940	15940	15940	0
53	20240425	190700	1151039370	15940	15940	15940	15940	0
54	20240425	190600	1151039370	15940	15940	15940	15940	0
55	20240425	190500	1151039370	15940	15940	15940	15940	0
56	20240425	190400	1151039370	15940	15940	15940	15940	0
57	20240425	190300	1151039370	15940	15940	15940	15940	0
58	20240425	190200	1151039370	15940	15940	15940	15940	0
59	20240425	190100	1151039370	15940	15940	15940	15940	0
60	20240425	190000	1151039370	15940	15940	15940	15940	0
61	20240425	185900	1151039370	15940	15940	15940	15940	0
62	20240425	185800	1151039370	15940	15940	15940	15940	2446
63	20240425	185700	1151039370	15940	15940	15940	15940	0
64	20240425	185600	1151039370	15940	15940	15940	15940	0
65	20240425	185500	1151039370	15940	15940	15940	15940	0
66	20240425	185400	1151039370	15940	15940	15940	15940	0
67	20240425	185300	1151039370	15940	15940	15940	15940	0
68	20240425	185200	1151039370	15940	15940	15940	15940	0
69	20240425	185100	1151039370	15940	15940	15940	15940	0
70	20240425	185000	1151039370	15940	15940	15940	15940	0
71	20240425	184900	1151039370	15940	15940	15940	15940	0
72	20240425	184800	1151039370	15940	15940	15940	15940	0
73	20240425	184700	1151039370	15940	15940	15940	15940	0
74	20240425	184600	1151039370	15940	15940	15940	15940	0
75	20240425	184500	1151039370	15940	15940	15940	15940	0
76	20240425	184400	1151039370	15940	15940	15940	15940	0
77	20240425	184300	1151039370	15940	15940	15940	15940	0
78	20240425	184200	1151039370	15940	15940	15940	15940	0
79	20240425	184100	1151039370	15940	15940	15940	15940	0
80	20240425	184000	1151039370	15940	15940	15940	15940	0
81	20240425	183900	1151039370	15940	15940	15940	15940	0
82	20240425	183800	1151039370	15940	15940	15940	15940	0
83	20240425	183700	1151039370	15940	15940	15940	15940	0
84	20240425	183600	1151039370	15940	15940	15940	15940	0
85	20240425	183500	1151039370	15940	15940	15940	15940	0
86	20240425	183400	1151039370	15940	15940	15940	15940	0
87	20240425	183300	1151039370	15940	15940	15940	15940	0
88	20240425	183200	1151039370	15940	15940	15940	15940	0
89	20240425	183100	1151039370	15940	15940	15940	15940	0
90	20240425	183000	1151039370	15940	15940	15940	15940	0
91	20240425	182900	1151039370	15940	15940	15940	15940	0
92	20240425	182800	1151039370	15940	15940	15940	15940	2446
93	20240425	182700	1151039370	15940	15940	15940	15940	0
94	20240425	182600	1151039370	15940	15940	15940	15940	0
95	20240425	182500	1151039370	15940	15940	15940	15940	0
96	20240425	182400	1151039370	15940	15940	15940	15940	0
97	20240425	182300	1151039370	15940	15940	15940	15940	0
98	20240425	182200	1151039370	15940	15940	15940	15940	0
99	20240425	182100	1151039370	15940	15940	15940	15940	0
100	20240425	182000	1151039370	15940	15940	15940	15940	0
101	20240425	181900	1151039370	15940	15940	15940	15940	0
102	20240425	181800	1151039370	15940	15940	15940	15940	0
103	20240425	181700	1151039370	15940	15940	15940	15940	0
104	20240425	181600	1151039370	15940	15940	15940	15940	0
105	20240425	181500	1151039370	15940	15940	15940	15940	0
106	20240425	181400	1151039370	15940	15940	15940	15940	0
107	20240425	181300	1151039370	15940	15940	15940	15940	0
108	20240425	181200	1151039370	15940	15940	15940	15940	0
109	20240425	181100	1151039370	15940	15940	15940	15940	0
110	20240425	181000	1151039370	15940	15940	15940	15940	0
111	20240425	180900	1151039370	15940	15940	15940	15940	0
112	20240425	180800	1151039370	15940	15940	15940	15940	0
113	20240425	180700	1151039370	15940	15940	15940	15940	0
114	20240425	180600	1151039370	15940	15940	15940	15940	0
115	20240425	180500	1151039370	15940	15940	15940	15940	0
116	20240425	180400	1151039370	15940	15940	15940	15940	0
117	20240425	180300	1151039370	15940	15940	15940	15940	0
118	20240425	180200	1151039370	15940	15940	15940	15940	0
119	20240425	180100	1151039370	15940	15940	15940	15940	0
120	20240425	180000	1151039370	15940	15940	15940	15940	0
121	20240425	175900	1151039370	15940	15940	15940	15940	0
122	20240425	175800	1151039370	15940	15940	15940	15940	2446
123	20240425	175700	1151039370	15940	15940	15940	15940	0
124	20240425	175600	1151039370	15940	15940	15940	15940	0
125	20240425	175500	1151039370	15940	15940	15940	15940	0
126	20240425	175400	1151039370	15940	15940	15940	15940	0
127	20240425	175300	1151039370	15940	15940	15940	15940	0
128	20240425	175200	1151039370	15940	15940	15940	15940	0
129	20240425	175100	1151039370	15940	15940	15940	15940	0
130	20240425	175000	1151039370	15940	15940	15940	15940	0
131	20240425	174900	1151039370	15940	15940	15940	15940	0
132	20240425	174800	1151039370	15940	15940	15940	15940	0
133	20240425	174700	1151039370	15940	15940	15940	15940	0
134	20240425	174600	1151039370	15940	15940	15940	15940	0
135	20240425	174500	1151039370	15940	15940	15940	15940	0
136	20240425	174400	1151039370	15940	15940	15940	15940	0
137	20240425	174300	1151039370	15940	15940	15940	15940	0
138	20240425	174200	1151039370	15940	15940	15940	15940	0
139	20240425	174100	1151039370	15940	15940	15940	15940	0
140	20240425	174000	1151039370	15940	15940	15940	15940	0
141	20240425	173900	1151039370	15940	15940	15940	15940	0
142	20240425	173800	1151039370	15940	15940	15940	15940	0
143	20240425	173700	1151039370	15940	15940	15940	15940	0
144	20240425	173600	1151039370	15940	15940	15940	15940	0
145	20240425	173500	1151039370	15940	15940	15940	15940	0
146	20240425	173400	1151039370	15940	15940	15940	15940	0
147	20240425	173300	1151039370	15940	15940	15940	15940	0
148	20240425	173200	1151039370	15940	15940	15940	15940	0
149	20240425	173100	1151039370	15940	15940	15940	15940	0
150	20240425	173000	1151039370	15940	15940	15940	15940	0
151	20240425	172900	1151039370	15940	15940	15940	15940	0
152	20240425	172800	1151039370	15940	15940	15940	15940	2446
153	20240425	172700	1151039370	15940	15940	15940	15940	0
154	20240425	172600	1151039370	15940	15940	15940	15940	0
155	20240425	172500	1151039370	15940	15940	15940	15940	0
156	20240425	172400	1151039370	15940	15940	15940	15940	0
157	20240425	172300	1151039370	15940	15940	15940	15940	0
158	20240425	172200	1151039370	15940	15940	15940	15940	0
159	20240425	172100	1151039370	15940	15940	15940	15940	0
160	20240425	172000	1151039370	15940	15940	15940	15940	0
161	20240425	171900	1151039370	15940	15940	15940	15940	0
162	20240425	171800	1151039370	15940	15940	15940	15940	0
163	20240425	171700	1151039370	15940	15940	15940	15940	0
164	20240425	171600	1151039370	15940	15940	15940	15940	0
165	20240425	171500	1151039370	15940	15940	15940	15940	0
166	20240425	171400	1151039370	15940	15940	15940	15940	0
167	20240425	171300	1151039370	15940	15940	15940	15940	0
168	20240425	171200	1151039370	15940	15940	15940	15940	0
169	20240425	171100	1151039370	15940	15940	15940	15940	0
170	20240425	171000	1151039370	15940	15940	15940	15940	0
171	20240425	170900	1151039370	15940	15940	15940	15940	0
172	20240425	170800	1151039370	15940	15940	15940	15940	0
173	20240425	170700	1151039370	15940	15940	15940	15940	0
174	20240425	170600	1151039370	15940	15940	15940	15940	0
175	20240425	170500	1151039370	15940	15940	15940	15940	0
176	20240425	170400	1151039370	15940	15940	15940	15940	0
177	20240425	170300	1151039370	15940	15940	15940	15940	0
178	20240425	170200	1151039370	15940	15940	15940	15940	0
179	20240425	170100	1151039370	15940	15940	15940	15940	0
180	20240425	170000	1151039370	15940	15940	15940	15940	0
181	20240425	165900	1151039370	15940	15940	15940	15940	0
182	20240425	165800	1151039370	15940	15940	15940	15940	2446
183	20240425	165700	1151039370	15940	15940	15940	15940	0
184	20240425	165600	1151039370	15940	15940	15940	15940	0
185	20240425	165500	1151039370	15940	15940	15940	15940	0
186	20240425	165400	1151039370	15940	15940	15940	15940	0
187	20240425	165300	1151039370	15940	15940	15940	15940	0
188	20240425	165200	1151039370	15940	15940	15940	15940	0
189	20240425	165100	1151039370	15940	15940	15940	15940	0
190	20240425	165000	1151039370	15940	15940	15940	15940	0
191	20240425	164900	1151039370	15940	15940	15940	15940	0
192	20240425	164800	1151039370	15940	15940	15940	15940	0
193	20240425	164700	1151039370	15940	15940	15940	15940	0
194	20240425	164600	1151039370	15940	15940	15940	15940	0
195	20240425	164500	1151039370	15940	15940	15940	15940	0
196	20240425	164400	1151039370	15940	15940	15940	15940	0
197	20240425	164300	1151039370	15940	15940	15940	15940	0
198	20240425	164200	1151039370	15940	15940	15940	15940	0
199	20240425	164100	1151039370	15940	15940	15940	15940	0
200	20240425	164000	1151039370	15940	15940	15940	15940	0
201	20240425	163900	1151039370	15940	15940	15940	15940	0
202	20240425	163800	1151039370	15940	15940	15940	15940	0
203	20240425	163700	1151039370	15940	15940	15940	15940	0
204	20240425	163600	1151039370	15940	15940	15940	15940	0
205	20240425	163500	1151039370	15940	15940	15940	15940	0
206	20240425	163400	1151039370	15940	15940	15940	15940	0
207	20240425	163300	1151039370	15940	15940	15940	15940	0
208	20240425	163200	1151039370	15940	15940	15940	15940	0
209	20240425	163100	1151039370	15940	15940	15940	15940	0
210	20240425	163000	1151039370	15940	15940	15940	15940	0
211	20240425	162900	1151039370	15940	15940	15940	15940	0
212	20240425	162800	1151039370	15940	15940	15940	15940	2446
213	20240425	162700	1151039370	15940	15940	15940	15940	0
214	20240425	162600	1151039370	15940	15940	15940	15940	0
215	20240425	162500	1151039370	15940	15940	15940	15940	0
216	20240425	162400	1151039370	15940	15940	15940	15940	0
217	20240425	162300	1151039370	15940	15940	15940	15940	0
218	20240425	162200	1151039370	15940	15940	15940	15940	0
219	20240425	162100	1151039370	15940	15940	15940	15940	0
220	20240425	162000	1151039370	15940	15940	15940	15940	0
221	20240425	161900	1151039370	15940	15940	15940	15940	0
222	20240425	161800	1151039370	15940	15940	15940	15940	0
223	20240425	161700	1151039370	15940	15940	15940	15940	0
224	20240425	161600	1151039370	15940	15940	15940	15940	0
225	20240425	161500	1151039370	15940	15940	15940	15940	0
226	20240425	161400	1151039370	15940	15940	15940	15940	0
227	20240425	161300	1151039370	15940	15940	15940	15940	0
228	20240425	161200	1151039370	15940	15940	15940	15940	0
229	20240425	161100	1151039370	15940	15940	15940	15940	0
230	20240425	161000	1151039370	15940	15940	15940	15940	0
231	20240425	160900	1151039370	15940	15940	15940	15940	0
232	20240425	160800	1151039370	15940	15940	15940	15940	0
233	20240425	160700	1151039370	15940	15940	15940	15940	0
234	20240425	160600	1151039370	15940	15940	15940	15940	0
235	20240425	160500	1151039370	15940	15940	15940	15940	0
236	20240425	160400	1151039370	15940	15940	15940	15940	0
237	20240425	160300	1151039370	15940	15940	15940	15940	0
238	20240425	160200	1151039370	15940	15940	15940	15940	0
239	20240425	160100	1151039370	15940	15940	15940	15940	0
240	20240425	160000	1151039370	15940	15940	15940	15940	0
241	20240425	155900	1151039370	15940	15940	15940	15940	0
242	20240425	155800	1151039370	15940	15940	15940	15940	2446
243	20240425	155700	1151039370	15940	15940	15940	15940	0
244	20240425	155600	1151039370	15940	15940	15940	15940	0
245	20240425	155500	1151039370	15940	15940	15940	15940	0
246	20240425	155400	1151039370	15940	15940	15940	15940	0
247	20240425	155300	1151039370	15940	15940	15940	15940	0
248	20240425	155200	1151039370	15940	15940	15940	15940	0
249	20240425	155100	1151039370	15940	15940	15940	15940	0
250	20240425	155000	1151039370	15940	15940	15940	15940	0
251	20240425	154900	1151039370	15940	15940	15940	15940	0
252	20240425	154800	1151039370	15940	15940	15940	15940	0
253	20240425	154700	1151039370	15940	15940	15940	15940	0
254	20240425	154600	1151039370	15940	15940	15940	15940	0
255	20240425	154500	1151039370	15940	15940	15940	15940	0
256	20240425	154400	1151039370	15940	15940	15940	15940	0
257	20240425	154300	1151039370	15940	15940	15940	15940	0
258	20240425	154200	1151039370	15940	15940	15940	15940	0
259	20240425	154100	1151039370	15940	15940	15940	15940	0
260	20240425	154000	1151039370	15940	15940	15940	15940	0
261	20240425	153900	1151039370	15940	15940	15940	15940	0
262	20240425	153800	1151039370	15940	15940	15940	15940	0
263	20240425	153700	1151039370	15940	15940	15940	15940	0
264	20240425	153600	1151039370	15940	15940	15940	15940	0
265	20240425	153500	1151039370	15940	15940	15940	15940	0
266	20240425	153400	1151039370	15940	15940	15940	15940	0
267	20240425	153300	1151039370	15940	15940	15940	15940	0
268	20240425	153200	1151039370	15940	15940	15940	15940	0
269	20240425	153100	1151039370	15940	15940	15940	15940	0
270	20240425	153000	1151039370	15940	15940	15940	15940	2446
271	20240425	152900	1112050130	15980	15980	15980	15980	0
272	20240425	152800	1112050130	15980	15980	15980	15980	0
273	20240425	152700	1112050130	15980	15980	15980	15980	0
274	20240425	152600	1112050130	15980	15980	15980	15980	0
275	20240425	152500	1112050130	15980	15980	15980	15980	0
276	20240425	152400	1112050130	15980	15980	15980	15980	0
277	20240425	152300	1112050130	15980	15980	15980	15980	0
278	20240425	152200	1112050130	15980	15980	15980	15980	0
279	20240425	152100	1112050130	15980	15980	15980	15980	0
280	20240425	152000	1112050130	15980	15980	15980	15980	0
281	20240425	151900	1112050130	15980	15970	15980	15960	38
282	20240425	151800	1111443350	15980	15980	15980	15980	2
283	20240425	151700	1111411390	15980	15970	15980	15970	58
284	20240425	151600	1110484760	15980	15960	15980	15960	493
285	20240425	151500	1102616460	15960	15960	15970	15960	35
286	20240425	151400	1102057760	15950	15980	15980	15950	1007
287	20240425	151300	1085991890	15990	15970	15990	15970	127
288	20240425	151200	1083963640	15970	15980	15980	15950	2032
289	20240425	151100	1051537970	15990	15990	15990	15990	0
290	20240425	151000	1051537970	15990	15980	15990	15970	202
291	20240425	150900	1048311410	15980	15990	15990	15980	262
292	20240425	150800	1044122470	15990	15990	16000	15980	254
293	20240425	150700	1040061670	15990	16000	16010	15960	1813
294	20240425	150600	1011094440	15990	16010	16010	15990	503
295	20240425	150500	1003046550	16010	16010	16010	16010	54
296	20240425	150400	1002182010	16010	16010	16010	16010	0
297	20240425	150300	1002182010	16010	16020	16020	16010	62
298	20240425	150200	1001189380	16020	16010	16020	16010	101
299	20240425	150100	999572360	16010	16010	16010	16010	500
300	20240425	150000	991567360	16020	16010	16020	16010	11
301	20240425	145900	991391220	16010	16000	16010	16000	77
302	20240425	145800	990158970	16000	16010	16020	16000	543
303	20240425	145700	981469590	16010	16010	16020	16010	104
304	20240425	145600	979804280	16010	16020	16020	16010	265
305	20240425	145500	975561060	16020	16020	16020	16020	28
306	20240425	145400	975112500	16020	16010	16020	16010	87
307	20240425	145300	973718770	16020	16010	16020	16010	16
308	20240425	145200	973462460	16010	16010	16010	16010	3
309	20240425	145100	973414430	16010	16040	16040	16010	28
310	20240425	145000	972966000	16050	16020	16050	16020	620
311	20240425	144900	963027060	16010	16010	16010	16010	50
312	20240425	144800	962226560	16010	16010	16010	16000	637
313	20240425	144700	952028300	16000	16000	16000	16000	54
314	20240425	144600	951164300	16000	15990	16000	15990	56
315	20240425	144500	950268500	16000	15990	16000	15980	418
316	20240425	144400	943585000	16000	16000	16000	15990	151
317	20240425	144300	941169800	16000	16000	16000	16000	106
318	20240425	144200	939473800	16000	16000	16000	16000	8
319	20240425	144100	939345800	16010	16010	16010	16010	75
320	20240425	144000	938145050	16010	16010	16010	16000	682
321	20240425	143900	927231530	16000	16010	16010	16000	65
322	20240425	143800	926191490	16000	16010	16010	16000	699
323	20240425	143700	915005700	16020	16010	16020	16010	40
324	20240425	143600	914365200	16010	16010	16010	16010	101
325	20240425	143500	912748190	16010	16010	16010	16000	308
326	20240425	143400	907819120	16010	16010	16010	16010	48
327	20240425	143300	907050640	16010	16010	16010	16010	65
328	20240425	143200	906009990	16020	16010	16020	16010	71
329	20240425	143100	904872600	16010	16010	16010	16010	172
330	20240425	143000	902118880	16010	16010	16010	16000	420
331	20240425	142900	895395060	16010	16020	16020	16010	9
332	20240425	142800	895250940	16010	16020	16020	16010	144
333	20240425	142700	892945190	16010	16020	16020	16010	33
334	20240425	142600	892416730	16010	16010	16020	16010	201
335	20240425	142500	889198120	16010	16030	16030	16010	272
336	20240425	142400	884841670	16030	16030	16030	16030	69
337	20240425	142300	883735600	16030	16030	16030	16030	176
338	20240425	142200	880914320	16030	16030	16030	16000	6489
339	20240425	142100	777029660	16030	16050	16050	16030	492
340	20240425	142000	769138100	16060	16080	16080	16050	4155
341	20240425	141900	702398620	16080	16090	16090	16080	809
342	20240425	141800	689385570	16090	16100	16100	16090	252
343	20240425	141700	685328610	16100	16100	16100	16100	0
344	20240425	141600	685328610	16100	16100	16100	16100	1
345	20240425	141500	685312510	16100	16100	16110	16100	28
346	20240425	141400	684861610	16100	16100	16100	16100	24
347	20240425	141300	684475210	16100	16100	16100	16100	65
348	20240425	141200	683428710	16100	16100	16100	16100	16
349	20240425	141100	683171110	16100	16100	16100	16100	17
350	20240425	141000	682897410	16100	16100	16100	16100	3
351	20240425	140900	682849110	16100	16110	16110	16100	18
352	20240425	140800	682559300	16110	16100	16110	16100	3
353	20240425	140700	682510990	16100	16100	16110	16100	24
354	20240425	140600	682124540	16100	16100	16100	16100	17
355	20240425	140500	681850840	16100	16100	16100	16100	1
356	20240425	140400	681834740	16100	16100	16100	16100	19
357	20240425	140300	681528840	16110	16100	16110	16100	22
358	20240425	140200	681174440	16110	16100	16110	16100	24
359	20240425	140100	680787830	16100	16100	16100	16100	25
360	20240425	140000	680385330	16100	16110	16110	16100	12
361	20240425	135900	680192020	16100	16100	16100	16100	2
362	20240425	135800	680159820	16100	16100	16100	16100	2
363	20240425	135700	680127620	16100	16100	16100	16100	30
364	20240425	135600	679644620	16100	16110	16110	16100	244
365	20240425	135500	675714910	16100	16110	16110	16100	56
366	20240425	135400	674812870	16110	16100	16110	16100	70
367	20240425	135300	673685180	16100	16100	16110	16100	104
368	20240425	135200	672010160	16100	16110	16110	16100	122
369	20240425	135100	670045950	16100	16110	16110	16100	4
370	20240425	135000	669981530	16100	16100	16100	16100	17
371	20240425	134900	669707830	16100	16100	16100	16100	2
372	20240425	134800	669675630	16110	16110	16110	16110	2
373	20240425	134700	669643410	16100	16100	16100	16100	2
374	20240425	134600	669611210	16110	16110	16110	16110	5
375	20240425	134500	669530660	16110	16110	16110	16110	21
376	20240425	134400	669192350	16110	16110	16110	16100	36
377	20240425	134300	668612410	16110	16110	16110	16100	540
378	20240425	134200	659914300	16110	16110	16110	16110	0
379	20240425	134100	659914300	16110	16110	16110	16110	0
380	20240425	134000	659914300	16110	16120	16120	16110	34
381	20240425	133900	659366250	16120	16120	16130	16120	25
382	20240425	133800	658963200	16120	16120	16120	16120	0
383	20240425	133700	658963200	16120	16120	16120	16120	37
384	20240425	133600	658366760	16130	16120	16130	16120	62
385	20240425	133500	657367020	16120	16130	16130	16120	7
386	20240425	133400	657254120	16130	16120	16130	16120	3
387	20240425	133300	657205740	16130	16120	16130	16120	102
388	20240425	133200	655561120	16110	16110	16110	16110	17
389	20240425	133100	655287250	16120	16120	16120	16110	98
390	20240425	133000	653707730	16110	16120	16120	16110	3
391	20240425	132900	653659380	16110	16120	16120	16110	7
392	20240425	132800	653546560	16130	16120	16130	16120	20
393	20240425	132700	653224150	16120	16120	16120	16120	15
394	20240425	132600	652982350	16120	16110	16120	16110	125
395	20240425	132500	650967500	16120	16110	16120	16110	88
396	20240425	132400	649548950	16110	16120	16120	16110	21
397	20240425	132300	649210590	16110	16110	16110	16110	5
398	20240425	132200	649130040	16110	16110	16120	16110	48
399	20240425	132100	648356750	16110	16110	16110	16110	11
400	20240425	132000	648179540	16110	16120	16120	16110	18
401	20240425	131900	647889550	16110	16110	16110	16110	16
402	20240425	131800	647631790	16110	16120	16120	16110	3
403	20240425	131700	647583440	16120	16120	16120	16120	12
404	20240425	131600	647390000	16120	16110	16120	16110	7
405	20240425	131500	647277210	16110	16110	16110	16110	0
406	20240425	131400	647277210	16110	16110	16110	16110	1
407	20240425	131300	647261100	16120	16120	16120	16120	26
408	20240425	131200	646841980	16110	16120	16120	16110	8
409	20240425	131100	646713030	16120	16120	16120	16120	0
410	20240425	131000	646713030	16120	16120	16120	16120	13
411	20240425	130900	646503470	16120	16120	16120	16110	195
412	20240425	130800	643360950	16120	16120	16120	16120	36
413	20240425	130700	642780630	16120	16120	16120	16120	0
414	20240425	130600	642780630	16120	16120	16120	16120	8
415	20240425	130500	642651670	16120	16120	16120	16120	44
416	20240425	130400	641942390	16120	16110	16120	16110	3
417	20240425	130300	641894040	16130	16130	16130	16130	75
418	20240425	130200	640684290	16130	16110	16130	16110	155
419	20240425	130100	638185550	16110	16110	16110	16110	0
420	20240425	130000	638185550	16110	16120	16120	16110	24
421	20240425	125900	637798850	16120	16120	16120	16120	3
422	20240425	125800	637750490	16110	16110	16110	16110	19
423	20240425	125700	637444400	16110	16110	16120	16110	26
424	20240425	125600	637025460	16110	16110	16110	16110	0
425	20240425	125500	637025460	16110	16110	16110	16110	0
426	20240425	125400	637025460	16110	16110	16110	16110	0
427	20240425	125300	637025460	16110	16110	16110	16110	7
428	20240425	125200	636912690	16110	16110	16110	16110	1
429	20240425	125100	636896580	16110	16110	16110	16110	6
430	20240425	125000	636799920	16110	16110	16120	16110	28
431	20240425	124900	636348830	16120	16110	16120	16110	8
432	20240425	124800	636219880	16120	16120	16120	16120	0
433	20240425	124700	636219880	16120	16110	16120	16110	53
434	20240425	124600	635366030	16110	16110	16110	16110	6
435	20240425	124500	635269370	16110	16120	16120	16110	87
436	20240425	124400	633867560	16120	16120	16120	16120	110
437	20240425	124300	632094360	16120	16100	16120	16100	9
438	20240425	124200	631949370	16090	16090	16090	16090	3
439	20240425	124100	631901100	16090	16080	16090	16080	73
440	20240425	124000	630726690	16080	16090	16090	16080	5
441	20240425	123900	630646280	16090	16100	16100	16090	528
442	20240425	123800	622149780	16100	16100	16100	16100	47
443	20240425	123700	621393080	16110	16110	16110	16110	0
444	20240425	123600	621393080	16110	16110	16110	16110	0
445	20240425	123500	621393080	16110	16110	16110	16110	0
446	20240425	123400	621393080	16110	16110	16110	16110	5
447	20240425	123300	621312530	16110	16100	16110	16100	44
448	20240425	123200	620604120	16100	16090	16100	16090	5
449	20240425	123100	620523660	16100	16100	16100	16100	23
450	20240425	123000	620153360	16100	16110	16110	16100	159
451	20240425	122900	617593450	16110	16090	16110	16090	193
452	20240425	122800	614486150	16100	16090	16100	16090	31
453	20240425	122700	613987110	16090	16090	16090	16090	67
454	20240425	122600	612909080	16090	16090	16090	16090	13
455	20240425	122500	612699910	16090	16090	16090	16090	167
456	20240425	122400	610012880	16090	16090	16090	16090	66
457	20240425	122300	608950940	16100	16110	16110	16100	408
458	20240425	122200	602381460	16120	16120	16120	16120	32
459	20240425	122100	601865620	16120	16120	16120	16120	0
460	20240425	122000	601865620	16120	16110	16120	16110	2
461	20240425	121900	601833390	16110	16120	16120	16110	39
462	20240425	121800	601204740	16110	16110	16110	16110	5
463	20240425	121700	601124190	16110	16110	16110	16100	229
464	20240425	121600	597435010	16100	16110	16110	16100	51
465	20240425	121500	596613450	16110	16120	16120	16110	24
466	20240425	121400	596226590	16120	16110	16120	16110	6
467	20240425	121300	596129880	16120	16110	16120	16110	51
468	20240425	121200	595308160	16110	16110	16110	16100	41
469	20240425	121100	594647660	16110	16100	16110	16100	102
470	20240425	121000	593004660	16100	16100	16100	16100	34
471	20240425	120900	592457260	16110	16100	16110	16100	34
472	20240425	120800	591909760	16100	16100	16110	16100	70
473	20240425	120700	590782530	16100	16110	16110	16100	70
474	20240425	120600	589655430	16100	16110	16110	16100	627
475	20240425	120500	579554900	16110	16110	16110	16110	41
476	20240425	120400	578894390	16120	16120	16120	16120	21
477	20240425	120300	578555870	16120	16120	16120	16120	26
478	20240425	120200	578136750	16130	16130	16130	16130	30
479	20240425	120100	577652850	16130	16140	16160	16130	29
480	20240425	120000	577184500	16130	16120	16140	16120	115
481	20240425	115900	575329560	16110	16100	16110	16100	48
482	20240425	115800	574556720	16100	16100	16110	16090	332
483	20240425	115700	569211610	16100	16120	16120	16100	2718
484	20240425	115600	525447500	16110	16140	16140	16110	1752
485	20240425	115500	497197080	16150	16150	16150	16150	1
486	20240425	115400	497180930	16140	16140	16140	16140	1
487	20240425	115300	497164790	16150	16150	16150	16150	10
488	20240425	115200	497003290	16150	16150	16150	16150	0
489	20240425	115100	497003290	16150	16140	16150	16140	6
490	20240425	115000	496906400	16150	16140	16150	16140	5
491	20240425	114900	496825690	16140	16150	16150	16140	301
492	20240425	114800	491964550	16150	16150	16150	16150	17
493	20240425	114700	491690000	16140	16140	16140	16140	0
494	20240425	114600	491690000	16140	16140	16140	16140	1
495	20240425	114500	491673860	16140	16150	16150	16140	3
496	20240425	114400	491625420	16150	16150	16150	16150	3
497	20240425	114300	491576970	16140	16140	16140	16140	6
498	20240425	114200	491480130	16130	16130	16130	16130	1
499	20240425	114100	491464000	16140	16140	16140	16140	4
500	20240425	114000	491399440	16140	16140	16140	16140	100
501	20240425	113900	489785440	16140	16140	16140	16140	1
502	20240425	113800	489769300	16140	16140	16140	16140	1
503	20240425	113700	489753160	16150	16150	16150	16150	14
504	20240425	113600	489527060	16160	16170	16170	16160	22
505	20240425	113500	489171530	16180	16150	16180	16150	325
506	20240425	113400	483919940	16150	16140	16150	16130	674
507	20240425	113300	473037520	16150	16150	16150	16140	122
508	20240425	113200	471067240	16150	16150	16150	16150	7
509	20240425	113100	470954190	16150	16150	16150	16150	2
510	20240425	113000	470921890	16150	16150	16150	16150	202
511	20240425	112900	467659590	16150	16140	16150	16140	3
512	20240425	112800	467611160	16140	16140	16140	16140	2
513	20240425	112700	467578880	16140	16140	16140	16140	4
514	20240425	112600	467514320	16140	16140	16140	16140	28
515	20240425	112500	467062400	16140	16150	16150	16140	90
516	20240425	112400	465609270	16140	16140	16140	16140	38
517	20240425	112300	464995950	16150	16130	16150	16130	123
518	20240425	112200	463010440	16130	16130	16140	16130	368
519	20240425	112100	457074590	16130	16110	16130	16110	206
520	20240425	112000	453753440	16100	16150	16150	16100	1820
521	20240425	111900	424403120	16150	16150	16160	16150	52
522	20240425	111800	423563210	16150	16150	16150	16150	30
523	20240425	111700	423078710	16150	16150	16150	16150	35
524	20240425	111600	422513460	16150	16150	16150	16150	40
525	20240425	111500	421867460	16150	16150	16150	16150	40
526	20240425	111400	421221460	16150	16150	16150	16150	50
527	20240425	111300	420413960	16160	16160	16160	16160	26
528	20240425	111200	419993800	16160	16160	16170	16160	176
529	20240425	111100	417148640	16160	16160	16160	16160	162
530	20240425	111000	414530720	16160	16180	16180	16150	2928
531	20240425	110900	367222080	16180	16180	16180	16180	19
532	20240425	110800	366914660	16180	16190	16200	16180	131
533	20240425	110700	364792980	16190	16190	16190	16190	18
534	20240425	110600	364501560	16190	16190	16190	16190	7
535	20240425	110500	364388230	16200	16180	16200	16180	46
536	20240425	110400	363643520	16180	16180	16180	16180	32
537	20240425	110300	363125760	16180	16180	16180	16180	36
538	20240425	110200	362543280	16180	16170	16180	16170	89
539	20240425	110100	361103850	16180	16170	16180	16170	38
540	20240425	110000	360489380	16180	16180	16180	16170	264
541	20240425	105900	356217870	16170	16170	16180	16170	38
542	20240425	105800	355603400	16170	16170	16170	16170	38
543	20240425	105700	354988940	16180	16180	16180	16170	176
544	20240425	105600	352141680	16180	16170	16180	16170	44
545	20240425	105500	351429780	16170	16210	16220	16170	2685
546	20240425	105400	307967950	16210	16210	16210	16210	36
547	20240425	105300	307384390	16210	16210	16210	16210	35
548	20240425	105200	306817040	16210	16210	16210	16210	36
549	20240425	105100	306233480	16220	16210	16220	16210	37
550	20240425	105000	305633700	16210	16210	16210	16210	41
551	20240425	104900	304969090	16220	16220	16220	16220	16
552	20240425	104800	304709570	16220	16210	16220	16210	143
553	20240425	104700	302391470	16200	16200	16200	16200	78
554	20240425	104600	301127870	16200	16200	16200	16200	36
555	20240425	104500	300544670	16200	16200	16210	16200	41
556	20240425	104400	299880460	16210	16210	16210	16210	417
557	20240425	104300	293120890	16210	16210	16210	16210	64
558	20240425	104200	292083450	16210	16220	16220	16210	181
559	20240425	104100	289147650	16220	16220	16220	16220	237
560	20240425	104000	285303510	16220	16220	16220	16220	38
561	20240425	103900	284687150	16220	16220	16220	16220	606
562	20240425	103800	274857830	16220	16230	16230	16220	173
563	20240425	103700	272051750	16220	16220	16220	16220	38
564	20240425	103600	271435390	16220	16220	16220	16220	38
565	20240425	103500	270819030	16220	16230	16230	16220	172
566	20240425	103400	268027860	16230	16230	16240	16230	59
567	20240425	103300	267069720	16230	16240	16240	16230	42
568	20240425	103200	266388010	16230	16230	16240	16230	39
569	20240425	103100	265755030	16230	16230	16240	16230	240
570	20240425	103000	261859100	16220	16220	16220	16220	48
571	20240425	102900	261080540	16220	16220	16230	16220	61
572	20240425	102800	260091110	16220	16230	16230	16220	135
573	20240425	102700	257900420	16240	16240	16240	16240	98
574	20240425	102600	256308900	16240	16240	16250	16240	51
575	20240425	102500	255480650	16250	16250	16250	16250	35
576	20240425	102400	254911900	16250	16250	16250	16250	127
577	20240425	102300	252848150	16250	16220	16250	16220	100
578	20240425	102200	251224340	16240	16230	16240	16230	236
579	20240425	102100	247393510	16230	16230	16230	16230	38
580	20240425	102000	246776770	16230	16240	16250	16230	65
581	20240425	101900	245721140	16240	16230	16240	16230	61
582	20240425	101800	244730870	16230	16250	16250	16230	148
583	20240425	101700	242327350	16250	16240	16250	16240	62
584	20240425	101600	241320460	16240	16250	16250	16240	9
585	20240425	101500	241174230	16260	16240	16260	16240	84
586	20240425	101400	239809590	16240	16240	16240	16240	39
587	20240425	101300	239176230	16240	16240	16240	16230	39
588	20240425	101200	238542890	16230	16230	16230	16220	45
589	20240425	101100	237812550	16240	16230	16240	16230	300
590	20240425	101000	232940930	16230	16230	16230	16230	39
591	20240425	100900	232307960	16230	16220	16230	16220	69
592	20240425	100800	231188480	16230	16230	16230	16220	9
593	20240425	100700	231042420	16240	16240	16240	16240	219
594	20240425	100600	227485860	16260	16260	16260	16260	1
595	20240425	100500	227469600	16260	16260	16260	16260	1
596	20240425	100400	227453340	16260	16240	16260	16240	841
597	20240425	100300	213790520	16220	16220	16220	16220	2
598	20240425	100200	213758080	16240	16240	16240	16240	0
599	20240425	100100	213758080	16240	16210	16240	16210	135
600	20240425	100000	211569640	16210	16230	16240	16210	385
601	20240425	095900	205326730	16230	16230	16230	16230	30
602	20240425	095800	204839830	16230	16230	16230	16230	32
603	20240425	095700	204320470	16230	16240	16240	16230	45
604	20240425	095600	203590100	16240	16240	16240	16240	2
605	20240425	095500	203557620	16240	16240	16240	16240	4
606	20240425	095400	203492660	16240	16240	16240	16240	7
607	20240425	095300	203378980	16240	16240	16240	16240	0
608	20240425	095200	203378980	16240	16230	16240	16230	179
609	20240425	095100	200473800	16220	16220	16220	16220	26
610	20240425	095000	200052080	16210	16210	16210	16210	0
611	20240425	094900	200052080	16210	16210	16210	16210	26
612	20240425	094800	199630620	16200	16240	16240	16200	4950
613	20240425	094700	119409670	16230	16230	16230	16230	28
614	20240425	094600	118955230	16220	16230	16230	16220	77
615	20240425	094500	117705530	16230	16230	16230	16230	47
616	20240425	094400	116942720	16230	16230	16230	16230	1
617	20240425	094300	116926490	16230	16230	16230	16230	110
618	20240425	094200	115141190	16230	16230	16230	16230	0
619	20240425	094100	115141190	16230	16230	16230	16230	11
620	20240425	094000	114962660	16220	16230	16230	16220	386
621	20240425	093900	108699760	16230	16230	16230	16230	8
622	20240425	093800	108569920	16230	16230	16230	16230	0
623	20240425	093700	108569920	16230	16230	16230	16230	112
624	20240425	093600	106752160	16230	16230	16230	16230	2
625	20240425	093500	106719700	16220	16220	16220	16220	0
626	20240425	093400	106719700	16220	16220	16220	16220	108
627	20240425	093300	104967940	16220	16240	16240	16220	6
628	20240425	093200	104870520	16240	16240	16240	16240	301
629	20240425	093100	99982280	16230	16230	16230	16230	555
630	20240425	093000	90974630	16230	16230	16230	16230	52
631	20240425	092900	90130670	16230	16230	16230	16230	107
632	20240425	092800	88394060	16230	16240	16250	16230	308
633	20240425	092700	83393790	16240	16240	16240	16240	287
634	20240425	092600	78732910	16240	16240	16240	16240	87
635	20240425	092500	77320030	16240	16240	16240	16240	71
636	20240425	092400	76166990	16250	16250	16250	16250	1
637	20240425	092300	76150740	16250	16250	16250	16250	300
638	20240425	092200	71275740	16250	16230	16250	16230	131
639	20240425	092100	69149410	16240	16240	16240	16240	56
640	20240425	092000	68239970	16240	16240	16240	16240	252
641	20240425	091900	64147490	16240	16240	16240	16240	27
642	20240425	091800	63709010	16240	16240	16240	16240	130
643	20240425	091700	61597810	16270	16270	16270	16270	0
644	20240425	091600	61597810	16270	16250	16270	16250	432
645	20240425	091500	54573660	16230	16230	16230	16230	200
646	20240425	091400	51327660	16230	16230	16230	16230	130
647	20240425	091300	49217760	16230	16230	16230	16230	147
648	20240425	091200	46831950	16230	16230	16230	16230	170
649	20240425	091100	44072850	16210	16210	16240	16210	270
650	20240425	091000	39692260	16220	16260	16260	16220	16
651	20240425	090900	39432330	16260	16260	16260	16260	0
652	20240425	090800	39432330	16260	16260	16260	16260	17
653	20240425	090700	39155910	16210	16210	16210	16210	0
654	20240425	090600	39155910	16210	16210	16210	16210	0
655	20240425	090500	39155910	16210	16270	16270	16190	1032
656	20240425	090400	22433750	16270	16270	16270	16270	2
657	20240425	090300	22401210	16260	16250	16260	16250	104
658	20240425	090200	20710680	16250	16250	16250	16250	1
659	20240425	090100	20694430	16200	16210	16210	16200	270
660	20240425	090000	16319700	16200	16190	16200	16190	1008