KissMeData/254490/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205300	915779220	18600	18600	18600	18600	515
3	20240424	205200	915779220	18600	18600	18600	18600	0
4	20240424	205100	915779220	18600	18600	18600	18600	0
5	20240424	205000	915779220	18600	18600	18600	18600	0
6	20240424	204900	915779220	18600	18600	18600	18600	0
7	20240424	204800	915779220	18600	18600	18600	18600	0
8	20240424	204700	915779220	18600	18600	18600	18600	0
9	20240424	204600	915779220	18600	18600	18600	18600	0
10	20240424	204500	915779220	18600	18600	18600	18600	0
11	20240424	204400	915779220	18600	18600	18600	18600	0
12	20240424	204300	915779220	18600	18600	18600	18600	0
13	20240424	204200	915779220	18600	18600	18600	18600	0
14	20240424	204100	915779220	18600	18600	18600	18600	0
15	20240424	204000	915779220	18600	18600	18600	18600	0
16	20240424	203900	915779220	18600	18600	18600	18600	0
17	20240424	203800	915779220	18600	18600	18600	18600	0
18	20240424	203700	915779220	18600	18600	18600	18600	0
19	20240424	203600	915779220	18600	18600	18600	18600	0
20	20240424	203500	915779220	18600	18600	18600	18600	0
21	20240424	203400	915779220	18600	18600	18600	18600	0
22	20240424	203300	915779220	18600	18600	18600	18600	0
23	20240424	203200	915779220	18600	18600	18600	18600	0
24	20240424	203100	915779220	18600	18600	18600	18600	0
25	20240424	203000	915779220	18600	18600	18600	18600	0
26	20240424	202900	915779220	18600	18600	18600	18600	0
27	20240424	202800	915779220	18600	18600	18600	18600	0
28	20240424	202700	915779220	18600	18600	18600	18600	0
29	20240424	202600	915779220	18600	18600	18600	18600	0
30	20240424	202500	915779220	18600	18600	18600	18600	0
31	20240424	202400	915779220	18600	18600	18600	18600	0
32	20240424	202300	915779220	18600	18600	18600	18600	515
33	20240424	202200	915779220	18600	18600	18600	18600	0
34	20240424	202100	915779220	18600	18600	18600	18600	0
35	20240424	202000	915779220	18600	18600	18600	18600	0
36	20240424	201900	915779220	18600	18600	18600	18600	0
37	20240424	201800	915779220	18600	18600	18600	18600	0
38	20240424	201700	915779220	18600	18600	18600	18600	0
39	20240424	201600	915779220	18600	18600	18600	18600	0
40	20240424	201500	915779220	18600	18600	18600	18600	0
41	20240424	201400	915779220	18600	18600	18600	18600	0
42	20240424	201300	915779220	18600	18600	18600	18600	0
43	20240424	201200	915779220	18600	18600	18600	18600	0
44	20240424	201100	915779220	18600	18600	18600	18600	0
45	20240424	201000	915779220	18600	18600	18600	18600	0
46	20240424	200900	915779220	18600	18600	18600	18600	0
47	20240424	200800	915779220	18600	18600	18600	18600	0
48	20240424	200700	915779220	18600	18600	18600	18600	0
49	20240424	200600	915779220	18600	18600	18600	18600	0
50	20240424	200500	915779220	18600	18600	18600	18600	0
51	20240424	200400	915779220	18600	18600	18600	18600	0
52	20240424	200300	915779220	18600	18600	18600	18600	0
53	20240424	200200	915779220	18600	18600	18600	18600	0
54	20240424	200100	915779220	18600	18600	18600	18600	0
55	20240424	200000	915779220	18600	18600	18600	18600	0
56	20240424	195900	915779220	18600	18600	18600	18600	0
57	20240424	195800	915779220	18600	18600	18600	18600	0
58	20240424	195700	915779220	18600	18600	18600	18600	0
59	20240424	195600	915779220	18600	18600	18600	18600	0
60	20240424	195500	915779220	18600	18600	18600	18600	0
61	20240424	195400	915779220	18600	18600	18600	18600	0
62	20240424	195300	915779220	18600	18600	18600	18600	515
63	20240424	195200	915779220	18600	18600	18600	18600	0
64	20240424	195100	915779220	18600	18600	18600	18600	0
65	20240424	195000	915779220	18600	18600	18600	18600	0
66	20240424	194900	915779220	18600	18600	18600	18600	0
67	20240424	194800	915779220	18600	18600	18600	18600	0
68	20240424	194700	915779220	18600	18600	18600	18600	0
69	20240424	194600	915779220	18600	18600	18600	18600	0
70	20240424	194500	915779220	18600	18600	18600	18600	0
71	20240424	194400	915779220	18600	18600	18600	18600	0
72	20240424	194300	915779220	18600	18600	18600	18600	0
73	20240424	194200	915779220	18600	18600	18600	18600	0
74	20240424	194100	915779220	18600	18600	18600	18600	0
75	20240424	194000	915779220	18600	18600	18600	18600	0
76	20240424	193900	915779220	18600	18600	18600	18600	0
77	20240424	193800	915779220	18600	18600	18600	18600	0
78	20240424	193700	915779220	18600	18600	18600	18600	0
79	20240424	193600	915779220	18600	18600	18600	18600	0
80	20240424	193500	915779220	18600	18600	18600	18600	0
81	20240424	193400	915779220	18600	18600	18600	18600	0
82	20240424	193300	915779220	18600	18600	18600	18600	0
83	20240424	193200	915779220	18600	18600	18600	18600	0
84	20240424	193100	915779220	18600	18600	18600	18600	0
85	20240424	193000	915779220	18600	18600	18600	18600	0
86	20240424	192900	915779220	18600	18600	18600	18600	0
87	20240424	192800	915779220	18600	18600	18600	18600	0
88	20240424	192700	915779220	18600	18600	18600	18600	0
89	20240424	192600	915779220	18600	18600	18600	18600	0
90	20240424	192500	915779220	18600	18600	18600	18600	0
91	20240424	192400	915779220	18600	18600	18600	18600	0
92	20240424	192300	915779220	18600	18600	18600	18600	515
93	20240424	192200	915779220	18600	18600	18600	18600	0
94	20240424	192100	915779220	18600	18600	18600	18600	0
95	20240424	192000	915779220	18600	18600	18600	18600	0
96	20240424	191900	915779220	18600	18600	18600	18600	0
97	20240424	191800	915779220	18600	18600	18600	18600	0
98	20240424	191700	915779220	18600	18600	18600	18600	0
99	20240424	191600	915779220	18600	18600	18600	18600	0
100	20240424	191500	915779220	18600	18600	18600	18600	0
101	20240424	191400	915779220	18600	18600	18600	18600	0
102	20240424	191300	915779220	18600	18600	18600	18600	0
103	20240424	191200	915779220	18600	18600	18600	18600	0
104	20240424	191100	915779220	18600	18600	18600	18600	0
105	20240424	191000	915779220	18600	18600	18600	18600	0
106	20240424	190900	915779220	18600	18600	18600	18600	0
107	20240424	190800	915779220	18600	18600	18600	18600	0
108	20240424	190700	915779220	18600	18600	18600	18600	0
109	20240424	190600	915779220	18600	18600	18600	18600	0
110	20240424	190500	915779220	18600	18600	18600	18600	0
111	20240424	190400	915779220	18600	18600	18600	18600	0
112	20240424	190300	915779220	18600	18600	18600	18600	0
113	20240424	190200	915779220	18600	18600	18600	18600	0
114	20240424	190100	915779220	18600	18600	18600	18600	0
115	20240424	190000	915779220	18600	18600	18600	18600	0
116	20240424	185900	915779220	18600	18600	18600	18600	0
117	20240424	185800	915779220	18600	18600	18600	18600	0
118	20240424	185700	915779220	18600	18600	18600	18600	0
119	20240424	185600	915779220	18600	18600	18600	18600	0
120	20240424	185500	915779220	18600	18600	18600	18600	0
121	20240424	185400	915779220	18600	18600	18600	18600	0
122	20240424	185300	915779220	18600	18600	18600	18600	515
123	20240424	185200	915779220	18600	18600	18600	18600	0
124	20240424	185100	915779220	18600	18600	18600	18600	0
125	20240424	185000	915779220	18600	18600	18600	18600	0
126	20240424	184900	915779220	18600	18600	18600	18600	0
127	20240424	184800	915779220	18600	18600	18600	18600	0
128	20240424	184700	915779220	18600	18600	18600	18600	0
129	20240424	184600	915779220	18600	18600	18600	18600	0
130	20240424	184500	915779220	18600	18600	18600	18600	0
131	20240424	184400	915779220	18600	18600	18600	18600	0
132	20240424	184300	915779220	18600	18600	18600	18600	0
133	20240424	184200	915779220	18600	18600	18600	18600	0
134	20240424	184100	915779220	18600	18600	18600	18600	0
135	20240424	184000	915779220	18600	18600	18600	18600	0
136	20240424	183900	915779220	18600	18600	18600	18600	0
137	20240424	183800	915779220	18600	18600	18600	18600	0
138	20240424	183700	915779220	18600	18600	18600	18600	0
139	20240424	183600	915779220	18600	18600	18600	18600	0
140	20240424	183500	915779220	18600	18600	18600	18600	0
141	20240424	183400	915779220	18600	18600	18600	18600	0
142	20240424	183300	915779220	18600	18600	18600	18600	0
143	20240424	183200	915779220	18600	18600	18600	18600	0
144	20240424	183100	915779220	18600	18600	18600	18600	0
145	20240424	183000	915779220	18600	18600	18600	18600	0
146	20240424	182900	915779220	18600	18600	18600	18600	0
147	20240424	182800	915779220	18600	18600	18600	18600	0
148	20240424	182700	915779220	18600	18600	18600	18600	0
149	20240424	182600	915779220	18600	18600	18600	18600	0
150	20240424	182500	915779220	18600	18600	18600	18600	0
151	20240424	182400	915779220	18600	18600	18600	18600	0
152	20240424	182300	915779220	18600	18600	18600	18600	515
153	20240424	182200	915779220	18600	18600	18600	18600	0
154	20240424	182100	915779220	18600	18600	18600	18600	0
155	20240424	182000	915779220	18600	18600	18600	18600	0
156	20240424	181900	915779220	18600	18600	18600	18600	0
157	20240424	181800	915779220	18600	18600	18600	18600	0
158	20240424	181700	915779220	18600	18600	18600	18600	0
159	20240424	181600	915779220	18600	18600	18600	18600	0
160	20240424	181500	915779220	18600	18600	18600	18600	0
161	20240424	181400	915779220	18600	18600	18600	18600	0
162	20240424	181300	915779220	18600	18600	18600	18600	0
163	20240424	181200	915779220	18600	18600	18600	18600	0
164	20240424	181100	915779220	18600	18600	18600	18600	0
165	20240424	181000	915779220	18600	18600	18600	18600	0
166	20240424	180900	915779220	18600	18600	18600	18600	0
167	20240424	180800	915779220	18600	18600	18600	18600	0
168	20240424	180700	915779220	18600	18600	18600	18600	0
169	20240424	180600	915779220	18600	18600	18600	18600	0
170	20240424	180500	915779220	18600	18600	18600	18600	0
171	20240424	180400	915779220	18600	18600	18600	18600	0
172	20240424	180300	915779220	18600	18600	18600	18600	0
173	20240424	180200	915779220	18600	18600	18600	18600	0
174	20240424	180100	915779220	18600	18600	18600	18600	0
175	20240424	180000	915779220	18600	18600	18600	18600	0
176	20240424	175900	915779220	18600	18600	18600	18600	0
177	20240424	175800	915779220	18600	18600	18600	18600	0
178	20240424	175700	915779220	18600	18600	18600	18600	0
179	20240424	175600	915779220	18600	18600	18600	18600	0
180	20240424	175500	915779220	18600	18600	18600	18600	0
181	20240424	175400	915779220	18600	18600	18600	18600	0
182	20240424	175300	915779220	18600	18600	18600	18600	515
183	20240424	175200	915779220	18600	18600	18600	18600	0
184	20240424	175100	915779220	18600	18600	18600	18600	0
185	20240424	175000	915779220	18600	18600	18600	18600	0
186	20240424	174900	915779220	18600	18600	18600	18600	0
187	20240424	174800	915779220	18600	18600	18600	18600	0
188	20240424	174700	915779220	18600	18600	18600	18600	0
189	20240424	174600	915779220	18600	18600	18600	18600	0
190	20240424	174500	915779220	18600	18600	18600	18600	0
191	20240424	174400	915779220	18600	18600	18600	18600	0
192	20240424	174300	915779220	18600	18600	18600	18600	0
193	20240424	174200	915779220	18600	18600	18600	18600	0
194	20240424	174100	915779220	18600	18600	18600	18600	0
195	20240424	174000	915779220	18600	18600	18600	18600	0
196	20240424	173900	915779220	18600	18600	18600	18600	0
197	20240424	173800	915779220	18600	18600	18600	18600	0
198	20240424	173700	915779220	18600	18600	18600	18600	0
199	20240424	173600	915779220	18600	18600	18600	18600	0
200	20240424	173500	915779220	18600	18600	18600	18600	0
201	20240424	173400	915779220	18600	18600	18600	18600	0
202	20240424	173300	915779220	18600	18600	18600	18600	0
203	20240424	173200	915779220	18600	18600	18600	18600	0
204	20240424	173100	915779220	18600	18600	18600	18600	0
205	20240424	173000	915779220	18600	18600	18600	18600	0
206	20240424	172900	915779220	18600	18600	18600	18600	0
207	20240424	172800	915779220	18600	18600	18600	18600	0
208	20240424	172700	915779220	18600	18600	18600	18600	0
209	20240424	172600	915779220	18600	18600	18600	18600	0
210	20240424	172500	915779220	18600	18600	18600	18600	0
211	20240424	172400	915779220	18600	18600	18600	18600	0
212	20240424	172300	915779220	18600	18600	18600	18600	515
213	20240424	172200	915779220	18600	18600	18600	18600	0
214	20240424	172100	915779220	18600	18600	18600	18600	0
215	20240424	172000	915779220	18600	18600	18600	18600	0
216	20240424	171900	915779220	18600	18600	18600	18600	0
217	20240424	171800	915779220	18600	18600	18600	18600	0
218	20240424	171700	915779220	18600	18600	18600	18600	0
219	20240424	171600	915779220	18600	18600	18600	18600	0
220	20240424	171500	915779220	18600	18600	18600	18600	0
221	20240424	171400	915779220	18600	18600	18600	18600	0
222	20240424	171300	915779220	18600	18600	18600	18600	0
223	20240424	171200	915779220	18600	18600	18600	18600	0
224	20240424	171100	915779220	18600	18600	18600	18600	0
225	20240424	171000	915779220	18600	18600	18600	18600	0
226	20240424	170900	915779220	18600	18600	18600	18600	0
227	20240424	170800	915779220	18600	18600	18600	18600	0
228	20240424	170700	915779220	18600	18600	18600	18600	0
229	20240424	170600	915779220	18600	18600	18600	18600	0
230	20240424	170500	915779220	18600	18600	18600	18600	0
231	20240424	170400	915779220	18600	18600	18600	18600	0
232	20240424	170300	915779220	18600	18600	18600	18600	0
233	20240424	170200	915779220	18600	18600	18600	18600	0
234	20240424	170100	915779220	18600	18600	18600	18600	0
235	20240424	170000	915779220	18600	18600	18600	18600	0
236	20240424	165900	915779220	18600	18600	18600	18600	0
237	20240424	165800	915779220	18600	18600	18600	18600	0
238	20240424	165700	915779220	18600	18600	18600	18600	0
239	20240424	165600	915779220	18600	18600	18600	18600	0
240	20240424	165500	915779220	18600	18600	18600	18600	0
241	20240424	165400	915779220	18600	18600	18600	18600	0
242	20240424	165300	915779220	18600	18600	18600	18600	515
243	20240424	165200	915779220	18600	18600	18600	18600	0
244	20240424	165100	915779220	18600	18600	18600	18600	0
245	20240424	165000	915779220	18600	18600	18600	18600	0
246	20240424	164900	915779220	18600	18600	18600	18600	0
247	20240424	164800	915779220	18600	18600	18600	18600	0
248	20240424	164700	915779220	18600	18600	18600	18600	0
249	20240424	164600	915779220	18600	18600	18600	18600	0
250	20240424	164500	915779220	18600	18600	18600	18600	0
251	20240424	164400	915779220	18600	18600	18600	18600	0
252	20240424	164300	915779220	18600	18600	18600	18600	0
253	20240424	164200	915779220	18600	18600	18600	18600	0
254	20240424	164100	915779220	18600	18600	18600	18600	0
255	20240424	164000	915779220	18600	18600	18600	18600	0
256	20240424	163900	915779220	18600	18600	18600	18600	0
257	20240424	163800	915779220	18600	18600	18600	18600	0
258	20240424	163700	915779220	18600	18600	18600	18600	0
259	20240424	163600	915779220	18600	18600	18600	18600	0
260	20240424	163500	915779220	18600	18600	18600	18600	0
261	20240424	163400	915779220	18600	18600	18600	18600	0
262	20240424	163300	915779220	18600	18600	18600	18600	0
263	20240424	163200	915779220	18600	18600	18600	18600	0
264	20240424	163100	915779220	18600	18600	18600	18600	0
265	20240424	163000	915779220	18600	18600	18600	18600	0
266	20240424	162900	915779220	18600	18600	18600	18600	0
267	20240424	162800	915779220	18600	18600	18600	18600	0
268	20240424	162700	915779220	18600	18600	18600	18600	0
269	20240424	162600	915779220	18600	18600	18600	18600	0
270	20240424	162500	915779220	18600	18600	18600	18600	0
271	20240424	162400	915779220	18600	18600	18600	18600	0
272	20240424	162300	915779220	18600	18600	18600	18600	515
273	20240424	162200	915779220	18600	18600	18600	18600	0
274	20240424	162100	915779220	18600	18600	18600	18600	0
275	20240424	162000	915779220	18600	18600	18600	18600	0
276	20240424	161900	915779220	18600	18600	18600	18600	0
277	20240424	161800	915779220	18600	18600	18600	18600	0
278	20240424	161700	915779220	18600	18600	18600	18600	0
279	20240424	161600	915779220	18600	18600	18600	18600	0
280	20240424	161500	915779220	18600	18600	18600	18600	0
281	20240424	161400	915779220	18600	18600	18600	18600	0
282	20240424	161300	915779220	18600	18600	18600	18600	0
283	20240424	161200	915779220	18600	18600	18600	18600	0
284	20240424	161100	915779220	18600	18600	18600	18600	0
285	20240424	161000	915779220	18600	18600	18600	18600	0
286	20240424	160900	915779220	18600	18600	18600	18600	0
287	20240424	160800	915779220	18600	18600	18600	18600	0
288	20240424	160700	915779220	18600	18600	18600	18600	0
289	20240424	160600	915779220	18600	18600	18600	18600	0
290	20240424	160500	915779220	18600	18600	18600	18600	0
291	20240424	160400	915779220	18600	18600	18600	18600	0
292	20240424	160300	915779220	18600	18600	18600	18600	0
293	20240424	160200	915779220	18600	18600	18600	18600	0
294	20240424	160100	915779220	18600	18600	18600	18600	0
295	20240424	160000	915779220	18600	18600	18600	18600	0
296	20240424	155900	915779220	18600	18600	18600	18600	0
297	20240424	155800	915779220	18600	18600	18600	18600	0
298	20240424	155700	915779220	18600	18600	18600	18600	0
299	20240424	155600	915779220	18600	18600	18600	18600	0
300	20240424	155500	915779220	18600	18600	18600	18600	0
301	20240424	155400	915779220	18600	18600	18600	18600	0
302	20240424	155300	915779220	18600	18600	18600	18600	515
303	20240424	155200	915779220	18600	18600	18600	18600	0
304	20240424	155100	915779220	18600	18600	18600	18600	0
305	20240424	155000	915779220	18600	18600	18600	18600	0
306	20240424	154900	915779220	18600	18600	18600	18600	0
307	20240424	154800	915779220	18600	18600	18600	18600	0
308	20240424	154700	915779220	18600	18600	18600	18600	0
309	20240424	154600	915779220	18600	18600	18600	18600	0
310	20240424	154500	915779220	18600	18600	18600	18600	0
311	20240424	154400	915779220	18600	18600	18600	18600	0
312	20240424	154300	915779220	18600	18600	18600	18600	0
313	20240424	154200	915779220	18600	18600	18600	18600	0
314	20240424	154100	915779220	18600	18600	18600	18600	0
315	20240424	154000	915779220	18600	18600	18600	18600	0
316	20240424	153900	915779220	18600	18600	18600	18600	0
317	20240424	153800	915779220	18600	18600	18600	18600	0
318	20240424	153700	915779220	18600	18600	18600	18600	0
319	20240424	153600	915779220	18600	18600	18600	18600	0
320	20240424	153500	915779220	18600	18600	18600	18600	0
321	20240424	153400	915779220	18600	18600	18600	18600	0
322	20240424	153300	915779220	18600	18600	18600	18600	0
323	20240424	153200	915779220	18600	18600	18600	18600	0
324	20240424	153100	915779220	18600	18600	18600	18600	0
325	20240424	153000	915779220	18600	18600	18600	18600	515
326	20240424	152900	906200220	18650	18650	18650	18650	0
327	20240424	152800	906200220	18650	18650	18650	18650	0
328	20240424	152700	906200220	18650	18650	18650	18650	0
329	20240424	152600	906200220	18650	18650	18650	18650	0
330	20240424	152500	906200220	18650	18650	18650	18650	0
331	20240424	152400	906200220	18650	18650	18650	18650	0
332	20240424	152300	906200220	18650	18650	18650	18650	0
333	20240424	152200	906200220	18650	18650	18650	18650	0
334	20240424	152100	906200220	18650	18650	18650	18650	0
335	20240424	152000	906200220	18650	18650	18650	18650	0
336	20240424	151900	906200220	18650	18580	18650	18570	345
337	20240424	151800	899783840	18590	18600	18600	18590	300
338	20240424	151700	894203970	18650	18650	18650	18650	1
339	20240424	151600	894185320	18600	18620	18620	18600	1511
340	20240424	151500	866075190	18620	18620	18620	18620	0
341	20240424	151400	866075190	18620	18620	18620	18620	13
342	20240424	151300	865833130	18610	18610	18610	18610	0
343	20240424	151200	865833130	18610	18650	18650	18610	237
344	20240424	151100	861420080	18610	18610	18610	18610	6
345	20240424	151000	861308420	18650	18650	18650	18650	11
346	20240424	150900	861103270	18650	18610	18650	18610	129
347	20240424	150800	858702420	18600	18600	18600	18600	0
348	20240424	150700	858702420	18600	18600	18600	18600	0
349	20240424	150600	858702420	18600	18610	18610	18600	1000
350	20240424	150500	840101830	18600	18600	18600	18600	0
351	20240424	150400	840101830	18600	18600	18600	18600	0
352	20240424	150300	840101830	18600	18610	18610	18600	525
353	20240424	150200	830334860	18610	18610	18610	18610	766
354	20240424	150100	816079600	18620	18620	18620	18620	0
355	20240424	150000	816079600	18620	18610	18620	18610	74
356	20240424	145900	814701960	18670	18670	18670	18670	0
357	20240424	145800	814701960	18670	18670	18670	18670	1
358	20240424	145700	814683290	18620	18630	18670	18620	282
359	20240424	145600	809432260	18630	18630	18630	18630	21
360	20240424	145500	809041030	18630	18630	18630	18630	50
361	20240424	145400	808109530	18620	18620	18620	18620	0
362	20240424	145300	808109530	18620	18620	18620	18620	53
363	20240424	145200	807122670	18630	18630	18630	18630	7
364	20240424	145100	806992260	18620	18620	18620	18620	500
365	20240424	145000	797682260	18630	18630	18630	18630	167
366	20240424	144900	794571050	18630	18630	18630	18630	500
367	20240424	144800	785256050	18630	18630	18630	18630	300
368	20240424	144700	779667050	18630	18680	18680	18630	604
369	20240424	144600	768408000	18680	18680	18680	18680	0
370	20240424	144500	768408000	18680	18680	18680	18680	0
371	20240424	144400	768408000	18680	18660	18680	18650	735
372	20240424	144300	754699050	18660	18660	18660	18660	9
373	20240424	144200	754531110	18670	18670	18670	18670	100
374	20240424	144100	752664110	18660	18660	18660	18660	6
375	20240424	144000	752552150	18660	18660	18660	18660	0
376	20240424	143900	752552150	18660	18660	18660	18660	0
377	20240424	143800	752552150	18660	18660	18660	18660	48
378	20240424	143700	751656470	18660	18660	18660	18660	0
379	20240424	143600	751656470	18660	18660	18660	18660	102
380	20240424	143500	749753150	18660	18660	18660	18660	160
381	20240424	143400	746767550	18690	18690	18690	18690	73
382	20240424	143300	745403180	18660	18660	18660	18660	250
383	20240424	143200	740738180	18660	18660	18660	18660	0
384	20240424	143100	740738180	18660	18660	18660	18660	0
385	20240424	143000	740738180	18660	18660	18660	18660	1
386	20240424	142900	740719520	18690	18660	18690	18660	168
387	20240424	142800	737582150	18680	18680	18680	18660	3
388	20240424	142700	737526130	18670	18670	18670	18670	183
389	20240424	142600	734109520	18670	18670	18670	18670	4
390	20240424	142500	734034840	18690	18670	18690	18670	286
391	20240424	142400	728695140	18690	18690	18690	18690	59
392	20240424	142300	727592430	18700	18700	18700	18700	10
393	20240424	142200	727405430	18690	18690	18690	18690	1
394	20240424	142100	727386740	18700	18690	18700	18690	87
395	20240424	142000	725760700	18690	18690	18690	18690	0
396	20240424	141900	725760700	18690	18680	18690	18680	51
397	20240424	141800	724807520	18690	18680	18690	18680	13
398	20240424	141700	724564570	18670	18670	18670	18670	88
399	20240424	141600	722921610	18670	18670	18670	18670	186
400	20240424	141500	719448990	18670	18670	18670	18670	0
401	20240424	141400	719448990	18670	18680	18680	18670	2
402	20240424	141300	719411640	18670	18670	18670	18670	100
403	20240424	141200	717544640	18670	18670	18670	18670	11
404	20240424	141100	717339270	18690	18690	18690	18690	2
405	20240424	141000	717301890	18690	18690	18690	18690	0
406	20240424	140900	717301890	18690	18690	18690	18690	1
407	20240424	140800	717283200	18670	18670	18670	18670	1
408	20240424	140700	717264530	18670	18670	18670	18670	1
409	20240424	140600	717245860	18690	18660	18690	18660	19
410	20240424	140500	716891080	18660	18660	18660	18660	6
411	20240424	140400	716779120	18660	18660	18660	18660	77
412	20240424	140300	715342300	18660	18660	18660	18660	7
413	20240424	140200	715211680	18660	18660	18660	18660	100
414	20240424	140100	713345680	18660	18660	18660	18660	0
415	20240424	140000	713345680	18660	18660	18660	18660	18
416	20240424	135900	713009800	18660	18660	18660	18660	0
417	20240424	135800	713009800	18660	18660	18660	18660	1
418	20240424	135700	712991140	18690	18690	18690	18690	227
419	20240424	135600	708748510	18690	18700	18700	18690	2
420	20240424	135500	708711120	18700	18700	18700	18700	9
421	20240424	135400	708542820	18690	18690	18690	18690	0
422	20240424	135300	708542820	18690	18690	18690	18690	0
423	20240424	135200	708542820	18690	18690	18690	18690	0
424	20240424	135100	708542820	18690	18690	18690	18690	29
425	20240424	135000	708000810	18700	18690	18700	18690	25
426	20240424	134900	707533320	18690	18700	18700	18690	51
427	20240424	134800	706579630	18700	18720	18720	18700	109
428	20240424	134700	704541310	18700	18700	18700	18700	30
429	20240424	134600	703980310	18720	18720	18720	18720	2
430	20240424	134500	703942870	18700	18700	18700	18700	0
431	20240424	134400	703942870	18700	18700	18700	18700	1
432	20240424	134300	703924170	18730	18730	18730	18730	0
433	20240424	134200	703924170	18730	18730	18730	18730	1
434	20240424	134100	703905440	18700	18720	18720	18700	3
435	20240424	134000	703849310	18730	18730	18730	18730	0
436	20240424	133900	703849310	18730	18730	18730	18730	9
437	20240424	133800	703680740	18730	18730	18730	18730	1
438	20240424	133700	703662010	18700	18700	18700	18700	0
439	20240424	133600	703662010	18700	18700	18700	18700	104
440	20240424	133500	701717210	18740	18720	18740	18720	10
441	20240424	133400	701529850	18730	18730	18730	18730	793
442	20240424	133300	686676960	18700	18700	18700	18700	0
443	20240424	133200	686676960	18700	18720	18720	18700	584
444	20240424	133100	675745440	18720	18720	18720	18720	1
445	20240424	133000	675726720	18710	18710	18710	18710	59
446	20240424	132900	674622830	18710	18710	18710	18710	70
447	20240424	132800	673313130	18710	18710	18710	18710	14
448	20240424	132700	673051190	18710	18710	18710	18710	5
449	20240424	132600	672957640	18710	18710	18710	18710	10
450	20240424	132500	672770540	18710	18710	18710	18710	1
451	20240424	132400	672751830	18690	18690	18690	18690	0
452	20240424	132300	672751830	18690	18690	18690	18690	0
453	20240424	132200	672751830	18690	18690	18690	18690	0
454	20240424	132100	672751830	18690	18700	18700	18690	11
455	20240424	132000	672546140	18700	18700	18700	18700	0
456	20240424	131900	672546140	18700	18680	18700	18680	36
457	20240424	131800	671873600	18680	18690	18690	18680	24
458	20240424	131700	671425270	18690	18690	18690	18690	1
459	20240424	131600	671406580	18690	18690	18690	18690	0
460	20240424	131500	671406580	18690	18690	18690	18690	0
461	20240424	131400	671406580	18690	18690	18690	18690	10
462	20240424	131300	671219680	18690	18690	18690	18690	4
463	20240424	131200	671144920	18690	18700	18700	18690	228
464	20240424	131100	666882880	18700	18700	18700	18700	298
465	20240424	131000	661310280	18680	18680	18680	18680	2
466	20240424	130900	661272920	18680	18680	18680	18680	0
467	20240424	130800	661272920	18680	18680	18680	18680	1
468	20240424	130700	661254240	18680	18680	18680	18680	21
469	20240424	130600	660861960	18680	18680	18680	18680	0
470	20240424	130500	660861960	18680	18680	18680	18680	0
471	20240424	130400	660861960	18680	18680	18680	18680	0
472	20240424	130300	660861960	18680	18680	18680	18680	97
473	20240424	130200	659050000	18680	18680	18680	18680	0
474	20240424	130100	659050000	18680	18680	18700	18680	68
475	20240424	130000	657778560	18700	18690	18700	18690	66
476	20240424	125900	656544760	18700	18700	18700	18700	60
477	20240424	125800	655422760	18690	18690	18690	18690	0
478	20240424	125700	655422760	18690	18690	18690	18690	60
479	20240424	125600	654301360	18690	18690	18690	18690	2
480	20240424	125500	654263980	18700	18700	18700	18700	13
481	20240424	125400	654020880	18700	18700	18700	18700	50
482	20240424	125300	653085880	18700	18660	18700	18660	409
483	20240424	125200	645447730	18650	18640	18650	18640	83
484	20240424	125100	643899800	18650	18650	18650	18650	0
485	20240424	125000	643899800	18650	18650	18650	18650	0
486	20240424	124900	643899800	18650	18650	18650	18650	0
487	20240424	124800	643899800	18650	18650	18650	18650	3
488	20240424	124700	643843850	18630	18650	18650	18630	311
489	20240424	124600	638049570	18640	18640	18640	18640	140
490	20240424	124500	635439970	18640	18640	18640	18640	117
491	20240424	124400	633259090	18650	18650	18650	18650	38
492	20240424	124300	632550390	18650	18650	18650	18650	56
493	20240424	124200	631505990	18650	18650	18650	18650	0
494	20240424	124100	631505990	18650	18650	18650	18650	5
495	20240424	124000	631412740	18640	18640	18640	18640	0
496	20240424	123900	631412740	18640	18640	18640	18640	0
497	20240424	123800	631412740	18640	18640	18640	18640	10
498	20240424	123700	631226340	18630	18630	18630	18630	0
499	20240424	123600	631226340	18630	18630	18630	18630	0
500	20240424	123500	631226340	18630	18650	18650	18630	34
501	20240424	123400	630592570	18650	18640	18650	18630	5
502	20240424	123300	630499380	18630	18630	18630	18630	7
503	20240424	123200	630368970	18630	18650	18650	18630	1163
504	20240424	123100	608700060	18650	18660	18660	18650	129
505	20240424	123000	606293710	18660	18670	18670	18660	80
506	20240424	122900	604800820	18670	18670	18670	18670	0
507	20240424	122800	604800820	18670	18710	18710	18670	893
508	20240424	122700	588118070	18710	18710	18710	18710	6
509	20240424	122600	588005810	18710	18710	18710	18710	0
510	20240424	122500	588005810	18710	18720	18720	18710	101
511	20240424	122400	586116080	18720	18720	18720	18720	9
512	20240424	122300	585947600	18720	18720	18720	18720	100
513	20240424	122200	584075600	18720	18720	18720	18720	1
514	20240424	122100	584056880	18720	18720	18720	18720	30
515	20240424	122000	583495280	18720	18730	18730	18720	35
516	20240424	121900	582839780	18720	18730	18730	18720	501
517	20240424	121800	573456060	18720	18720	18720	18720	6
518	20240424	121700	573343740	18730	18730	18730	18730	1
519	20240424	121600	573325010	18730	18730	18730	18730	23
520	20240424	121500	572894220	18730	18730	18730	18730	0
521	20240424	121400	572894220	18730	18730	18730	18730	0
522	20240424	121300	572894220	18730	18730	18730	18730	200
523	20240424	121200	569148220	18730	18730	18730	18730	1
524	20240424	121100	569129490	18730	18740	18740	18730	17
525	20240424	121000	568810920	18740	18740	18740	18740	20
526	20240424	120900	568436120	18740	18740	18740	18740	0
527	20240424	120800	568436120	18740	18720	18740	18720	310
528	20240424	120700	562627290	18700	18700	18700	18700	0
529	20240424	120600	562627290	18700	18700	18700	18700	0
530	20240424	120500	562627290	18700	18700	18700	18700	0
531	20240424	120400	562627290	18700	18700	18700	18700	0
532	20240424	120300	562627290	18700	18700	18700	18700	0
533	20240424	120200	562627290	18700	18700	18700	18700	0
534	20240424	120100	562627290	18700	18700	18700	18700	100
535	20240424	120000	560757290	18700	18700	18700	18700	0
536	20240424	115900	560757290	18700	18700	18700	18700	0
537	20240424	115800	560757290	18700	18690	18700	18690	20
538	20240424	115700	560383480	18690	18690	18690	18690	31
539	20240424	115600	559804090	18690	18700	18700	18690	24
540	20240424	115500	559355340	18700	18700	18700	18700	235
541	20240424	115400	554960840	18710	18710	18710	18710	0
542	20240424	115300	554960840	18710	18710	18710	18710	1
543	20240424	115200	554942130	18690	18690	18690	18690	0
544	20240424	115100	554942130	18690	18690	18690	18690	0
545	20240424	115000	554942130	18690	18690	18690	18690	0
546	20240424	114900	554942130	18690	18690	18690	18690	5
547	20240424	114800	554848680	18740	18740	18740	18740	0
548	20240424	114700	554848680	18740	18740	18740	18740	0
549	20240424	114600	554848680	18740	18740	18740	18740	2
550	20240424	114500	554811200	18690	18690	18690	18690	0
551	20240424	114400	554811200	18690	18690	18690	18690	0
552	20240424	114300	554811200	18690	18700	18700	18690	199
553	20240424	114200	551091600	18700	18700	18700	18700	0
554	20240424	114100	551091600	18700	18700	18700	18700	4
555	20240424	114000	551016800	18700	18710	18710	18700	65
556	20240424	113900	549801040	18710	18710	18710	18710	0
557	20240424	113800	549801040	18710	18710	18710	18710	10
558	20240424	113700	549613940	18750	18750	18750	18750	49
559	20240424	113600	548695190	18750	18740	18750	18740	365
560	20240424	113500	541851490	18730	18730	18730	18730	0
561	20240424	113400	541851490	18730	18730	18730	18730	135
562	20240424	113300	539322940	18730	18730	18730	18730	171
563	20240424	113200	536120110	18710	18710	18710	18710	11
564	20240424	113100	535914300	18700	18700	18700	18700	0
565	20240424	113000	535914300	18700	18700	18700	18700	0
566	20240424	112900	535914300	18700	18700	18700	18700	49
567	20240424	112800	534998000	18700	18700	18700	18690	711
568	20240424	112700	521702390	18700	18700	18700	18700	100
569	20240424	112600	519832390	18700	18700	18700	18700	1
570	20240424	112500	519813690	18700	18720	18720	18700	5
571	20240424	112400	519720120	18690	18690	18690	18690	0
572	20240424	112300	519720120	18690	18690	18690	18690	0
573	20240424	112200	519720120	18690	18690	18690	18690	0
574	20240424	112100	519720120	18690	18690	18690	18690	14
575	20240424	112000	519458460	18710	18710	18710	18710	39
576	20240424	111900	518728770	18710	18690	18750	18690	100
577	20240424	111800	516858550	18690	18690	18690	18690	0
578	20240424	111700	516858550	18690	18690	18690	18690	0
579	20240424	111600	516858550	18690	18690	18690	18690	154
580	20240424	111500	513980290	18690	18710	18710	18690	597
581	20240424	111400	502816260	18720	18720	18720	18720	200
582	20240424	111300	499072260	18710	18710	18710	18710	50
583	20240424	111200	498136760	18700	18700	18700	18700	0
584	20240424	111100	498136760	18700	18700	18700	18700	1
585	20240424	111000	498118060	18750	18750	18750	18750	0
586	20240424	110900	498118060	18750	18750	18750	18750	0
587	20240424	110800	498118060	18750	18700	18750	18700	67
588	20240424	110700	496864660	18700	18700	18700	18700	37
589	20240424	110600	496172760	18720	18740	18750	18720	999
590	20240424	110500	477462190	18750	18750	18750	18750	0
591	20240424	110400	477462190	18750	18750	18750	18750	45
592	20240424	110300	476618440	18750	18750	18750	18750	0
593	20240424	110200	476618440	18750	18750	18750	18750	0
594	20240424	110100	476618440	18750	18770	18770	18750	52
595	20240424	110000	475643400	18770	18770	18770	18770	120
596	20240424	105900	473391000	18770	18770	18770	18770	1
597	20240424	105800	473372230	18770	18770	18770	18770	8
598	20240424	105700	473222070	18770	18770	18770	18770	0
599	20240424	105600	473222070	18770	18770	18770	18770	0
600	20240424	105500	473222070	18770	18770	18770	18770	106
601	20240424	105400	471232450	18770	18770	18770	18770	30
602	20240424	105300	470669350	18770	18770	18770	18770	0
603	20240424	105200	470669350	18770	18760	18770	18760	111
604	20240424	105100	468585990	18760	18760	18760	18760	241
605	20240424	105000	464064830	18770	18760	18770	18760	58
606	20240424	104900	462976500	18760	18760	18760	18760	0
607	20240424	104800	462976500	18760	18760	18760	18760	10
608	20240424	104700	462788900	18770	18770	18770	18770	12
609	20240424	104600	462563660	18770	18730	18770	18730	153
610	20240424	104500	459693630	18710	18730	18730	18710	627
611	20240424	104400	447951920	18730	18730	18730	18730	0
612	20240424	104300	447951920	18730	18760	18760	18730	113
613	20240424	104200	445835040	18760	18760	18760	18760	101
614	20240424	104100	443940280	18760	18760	18760	18760	1
615	20240424	104000	443921520	18730	18730	18730	18730	1
616	20240424	103900	443902790	18730	18760	18760	18730	10
617	20240424	103800	443715280	18760	18760	18760	18760	200
618	20240424	103700	439963280	18760	18760	18760	18760	0
619	20240424	103600	439963280	18760	18760	18760	18760	207
620	20240424	103500	436079960	18760	18760	18760	18760	0
621	20240424	103400	436079960	18760	18760	18760	18760	100
622	20240424	103300	434203960	18720	18720	18720	18720	75
623	20240424	103200	432799960	18760	18760	18760	18760	0
624	20240424	103100	432799960	18760	18760	18760	18760	0
625	20240424	103000	432799960	18760	18710	18760	18710	57
626	20240424	102900	431730750	18710	18750	18750	18710	291
627	20240424	102800	426281200	18760	18760	18760	18760	15
628	20240424	102700	425999800	18760	18760	18760	18760	5
629	20240424	102600	425906000	18760	18760	18760	18760	0
630	20240424	102500	425906000	18760	18760	18760	18760	5
631	20240424	102400	425812200	18730	18730	18730	18730	7
632	20240424	102300	425681090	18730	18730	18730	18730	370
633	20240424	102200	418750990	18730	18730	18730	18730	0
634	20240424	102100	418750990	18730	18730	18730	18730	213
635	20240424	102000	414761500	18730	18730	18730	18730	0
636	20240424	101900	414761500	18730	18730	18730	18730	0
637	20240424	101800	414761500	18730	18730	18730	18730	27
638	20240424	101700	414255790	18730	18740	18740	18730	85
639	20240424	101600	412663140	18730	18740	18740	18730	213
640	20240424	101500	408671530	18750	18740	18750	18740	336
641	20240424	101400	402371610	18740	18740	18740	18740	0
642	20240424	101300	402371610	18740	18740	18740	18740	519
643	20240424	101200	392645550	18740	18740	18740	18740	96
644	20240424	101100	390846510	18740	18740	18740	18740	132
645	20240424	101000	388372830	18750	18740	18750	18740	120
646	20240424	100900	386123830	18740	18740	18740	18740	0
647	20240424	100800	386123830	18740	18740	18740	18740	25
648	20240424	100700	385655330	18720	18720	18720	18720	0
649	20240424	100600	385655330	18720	18720	18720	18720	257
650	20240424	100500	380844290	18730	18730	18730	18730	0
651	20240424	100400	380844290	18730	18730	18730	18730	36
652	20240424	100300	380170010	18750	18770	18770	18750	20
653	20240424	100200	379794830	18780	18780	18780	18780	0
654	20240424	100100	379794830	18780	18780	18780	18780	5
655	20240424	100000	379700930	18780	18780	18780	18780	3
656	20240424	095900	379644590	18790	18730	18790	18730	579
657	20240424	095800	368794560	18700	18700	18700	18700	11
658	20240424	095700	368588860	18700	18710	18730	18700	84
659	20240424	095600	367016680	18700	18700	18700	18700	104
660	20240424	095500	365071880	18700	18710	18710	18700	82
661	20240424	095400	363538470	18700	18730	18730	18700	56
662	20240424	095300	362489770	18730	18730	18730	18730	1
663	20240424	095200	362471040	18730	18730	18730	18730	1
664	20240424	095100	362452310	18730	18730	18730	18730	1
665	20240424	095000	362433580	18730	18730	18730	18730	47
666	20240424	094900	361553270	18750	18750	18750	18750	20
667	20240424	094800	361178270	18700	18700	18700	18700	0
668	20240424	094700	361178270	18700	18690	18700	18690	663
669	20240424	094600	348781470	18680	18690	18690	18680	81
670	20240424	094500	347267760	18700	18720	18720	18700	83
671	20240424	094400	345714960	18750	18750	18750	18750	0
672	20240424	094300	345714960	18750	18750	18750	18750	0
673	20240424	094200	345714960	18750	18730	18750	18730	132
674	20240424	094100	343242360	18730	18730	18730	18730	68
675	20240424	094000	341968720	18730	18730	18730	18730	2
676	20240424	093900	341931260	18730	18750	18750	18730	741
677	20240424	093800	328041230	18810	18810	18810	18810	1
678	20240424	093700	328022420	18800	18810	18810	18800	267
679	20240424	093600	323002760	18810	18810	18810	18810	250
680	20240424	093500	318300260	18810	18800	18810	18800	243
681	20240424	093400	313731440	18800	18750	18800	18750	430
682	20240424	093300	305653370	18750	18740	18750	18740	312
683	20240424	093200	299806470	18740	18750	18750	18740	562
684	20240424	093100	289272230	18750	18790	18790	18750	206
685	20240424	093000	285404730	18800	18830	18830	18800	232
686	20240424	092900	281037450	18830	18840	18840	18830	439
687	20240424	092800	272769580	18830	18800	18830	18800	807
688	20240424	092700	257595050	18800	18780	18800	18780	2892
689	20240424	092600	203271590	18780	18740	18780	18740	1730
690	20240424	092500	170824260	18740	18730	18740	18730	51
691	20240424	092400	169868530	18740	18730	18740	18730	324
692	20240424	092300	163799860	18740	18730	18740	18730	196
693	20240424	092200	160128660	18690	18690	18690	18690	40
694	20240424	092100	159381060	18690	18690	18690	18690	60
695	20240424	092000	158259660	18740	18740	18740	18740	0
696	20240424	091900	158259660	18740	18690	18740	18690	146
697	20240424	091800	155527640	18690	18720	18720	18690	170
698	20240424	091700	152348760	18760	18760	18760	18760	12
699	20240424	091600	152123640	18760	18760	18760	18750	15
700	20240424	091500	151842250	18760	18730	18760	18720	208
701	20240424	091400	147948150	18730	18730	18760	18730	104
702	20240424	091300	145999270	18730	18780	18780	18730	142
703	20240424	091200	143337510	18770	18720	18770	18720	1252
704	20240424	091100	119847920	18730	18730	18730	18720	367
705	20240424	091000	112974040	18730	18740	18740	18730	118
706	20240424	090900	110763860	18740	18740	18740	18740	125
707	20240424	090800	108421360	18770	18750	18770	18700	223
708	20240424	090700	104241060	18750	18700	18750	18700	872
709	20240424	090600	87910120	18690	18670	18700	18670	1215
710	20240424	090500	65208830	18680	18530	18680	18530	413
711	20240424	090400	57521280	18530	18560	18560	18530	495
712	20240424	090300	48343080	18550	18620	18640	18550	502
713	20240424	090200	39016300	18530	18640	18700	18530	246
714	20240424	090100	34444480	18630	18730	18730	18630	169
715	20240424	090000	31285210	18740	18600	18740	18600	1681