KissMeData/338220/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	205700	1477845305	18950	18950	18950	18950	1249
3	20250424	205600	1477845305	18950	18950	18950	18950	0
4	20250424	205500	1477845305	18950	18950	18950	18950	0
5	20250424	205400	1477845305	18950	18950	18950	18950	0
6	20250424	205300	1477845305	18950	18950	18950	18950	0
7	20250424	205200	1477845305	18950	18950	18950	18950	0
8	20250424	205100	1477845305	18950	18950	18950	18950	0
9	20250424	205000	1477845305	18950	18950	18950	18950	0
10	20250424	204900	1477845305	18950	18950	18950	18950	0
11	20250424	204800	1477845305	18950	18950	18950	18950	0
12	20250424	204700	1477845305	18950	18950	18950	18950	0
13	20250424	204600	1477845305	18950	18950	18950	18950	0
14	20250424	204500	1477845305	18950	18950	18950	18950	0
15	20250424	204400	1477845305	18950	18950	18950	18950	0
16	20250424	204300	1477845305	18950	18950	18950	18950	0
17	20250424	204200	1477845305	18950	18950	18950	18950	0
18	20250424	204100	1477845305	18950	18950	18950	18950	0
19	20250424	204000	1477845305	18950	18950	18950	18950	0
20	20250424	203900	1477845305	18950	18950	18950	18950	0
21	20250424	203800	1477845305	18950	18950	18950	18950	0
22	20250424	203700	1477845305	18950	18950	18950	18950	0
23	20250424	203600	1477845305	18950	18950	18950	18950	0
24	20250424	203500	1477845305	18950	18950	18950	18950	0
25	20250424	203400	1477845305	18950	18950	18950	18950	0
26	20250424	203300	1477845305	18950	18950	18950	18950	0
27	20250424	203200	1477845305	18950	18950	18950	18950	0
28	20250424	203100	1477845305	18950	18950	18950	18950	0
29	20250424	203000	1477845305	18950	18950	18950	18950	0
30	20250424	202900	1477845305	18950	18950	18950	18950	0
31	20250424	202800	1477845305	18950	18950	18950	18950	0
32	20250424	202700	1477845305	18950	18950	18950	18950	1249
33	20250424	202600	1477845305	18950	18950	18950	18950	0
34	20250424	202500	1477845305	18950	18950	18950	18950	0
35	20250424	202400	1477845305	18950	18950	18950	18950	0
36	20250424	202300	1477845305	18950	18950	18950	18950	0
37	20250424	202200	1477845305	18950	18950	18950	18950	0
38	20250424	202100	1477845305	18950	18950	18950	18950	0
39	20250424	202000	1477845305	18950	18950	18950	18950	0
40	20250424	201900	1477845305	18950	18950	18950	18950	0
41	20250424	201800	1477845305	18950	18950	18950	18950	0
42	20250424	201700	1477845305	18950	18950	18950	18950	0
43	20250424	201600	1477845305	18950	18950	18950	18950	0
44	20250424	201500	1477845305	18950	18950	18950	18950	0
45	20250424	201400	1477845305	18950	18950	18950	18950	0
46	20250424	201300	1477845305	18950	18950	18950	18950	0
47	20250424	201200	1477845305	18950	18950	18950	18950	0
48	20250424	201100	1477845305	18950	18950	18950	18950	0
49	20250424	201000	1477845305	18950	18950	18950	18950	0
50	20250424	200900	1477845305	18950	18950	18950	18950	0
51	20250424	200800	1477845305	18950	18950	18950	18950	0
52	20250424	200700	1477845305	18950	18950	18950	18950	0
53	20250424	200600	1477845305	18950	18950	18950	18950	0
54	20250424	200500	1477845305	18950	18950	18950	18950	0
55	20250424	200400	1477845305	18950	18950	18950	18950	0
56	20250424	200300	1477845305	18950	18950	18950	18950	0
57	20250424	200200	1477845305	18950	18950	18950	18950	0
58	20250424	200100	1477845305	18950	18950	18950	18950	0
59	20250424	200000	1477845305	18950	18950	18950	18950	0
60	20250424	195900	1477845305	18950	18950	18950	18950	0
61	20250424	195800	1477845305	18950	18950	18950	18950	0
62	20250424	195700	1477845305	18950	18950	18950	18950	1249
63	20250424	195600	1477845305	18950	18950	18950	18950	0
64	20250424	195500	1477845305	18950	18950	18950	18950	0
65	20250424	195400	1477845305	18950	18950	18950	18950	0
66	20250424	195300	1477845305	18950	18950	18950	18950	0
67	20250424	195200	1477845305	18950	18950	18950	18950	0
68	20250424	195100	1477845305	18950	18950	18950	18950	0
69	20250424	195000	1477845305	18950	18950	18950	18950	0
70	20250424	194900	1477845305	18950	18950	18950	18950	0
71	20250424	194800	1477845305	18950	18950	18950	18950	0
72	20250424	194700	1477845305	18950	18950	18950	18950	0
73	20250424	194600	1477845305	18950	18950	18950	18950	0
74	20250424	194500	1477845305	18950	18950	18950	18950	0
75	20250424	194400	1477845305	18950	18950	18950	18950	0
76	20250424	194300	1477845305	18950	18950	18950	18950	0
77	20250424	194200	1477845305	18950	18950	18950	18950	0
78	20250424	194100	1477845305	18950	18950	18950	18950	0
79	20250424	194000	1477845305	18950	18950	18950	18950	0
80	20250424	193900	1477845305	18950	18950	18950	18950	0
81	20250424	193800	1477845305	18950	18950	18950	18950	0
82	20250424	193700	1477845305	18950	18950	18950	18950	0
83	20250424	193600	1477845305	18950	18950	18950	18950	0
84	20250424	193500	1477845305	18950	18950	18950	18950	0
85	20250424	193400	1477845305	18950	18950	18950	18950	0
86	20250424	193300	1477845305	18950	18950	18950	18950	0
87	20250424	193200	1477845305	18950	18950	18950	18950	0
88	20250424	193100	1477845305	18950	18950	18950	18950	0
89	20250424	193000	1477845305	18950	18950	18950	18950	0
90	20250424	192900	1477845305	18950	18950	18950	18950	0
91	20250424	192800	1477845305	18950	18950	18950	18950	0
92	20250424	192700	1477845305	18950	18950	18950	18950	1249
93	20250424	192600	1477845305	18950	18950	18950	18950	0
94	20250424	192500	1477845305	18950	18950	18950	18950	0
95	20250424	192400	1477845305	18950	18950	18950	18950	0
96	20250424	192300	1477845305	18950	18950	18950	18950	0
97	20250424	192200	1477845305	18950	18950	18950	18950	0
98	20250424	192100	1477845305	18950	18950	18950	18950	0
99	20250424	192000	1477845305	18950	18950	18950	18950	0
100	20250424	191900	1477845305	18950	18950	18950	18950	0
101	20250424	191800	1477845305	18950	18950	18950	18950	0
102	20250424	191700	1477845305	18950	18950	18950	18950	0
103	20250424	191600	1477845305	18950	18950	18950	18950	0
104	20250424	191500	1477845305	18950	18950	18950	18950	0
105	20250424	191400	1477845305	18950	18950	18950	18950	0
106	20250424	191300	1477845305	18950	18950	18950	18950	0
107	20250424	191200	1477845305	18950	18950	18950	18950	0
108	20250424	191100	1477845305	18950	18950	18950	18950	0
109	20250424	191000	1477845305	18950	18950	18950	18950	0
110	20250424	190900	1477845305	18950	18950	18950	18950	0
111	20250424	190800	1477845305	18950	18950	18950	18950	0
112	20250424	190700	1477845305	18950	18950	18950	18950	0
113	20250424	190600	1477845305	18950	18950	18950	18950	0
114	20250424	190500	1477845305	18950	18950	18950	18950	0
115	20250424	190400	1477845305	18950	18950	18950	18950	0
116	20250424	190300	1477845305	18950	18950	18950	18950	0
117	20250424	190200	1477845305	18950	18950	18950	18950	0
118	20250424	190100	1477845305	18950	18950	18950	18950	0
119	20250424	190000	1477845305	18950	18950	18950	18950	0
120	20250424	185900	1477845305	18950	18950	18950	18950	0
121	20250424	185800	1477845305	18950	18950	18950	18950	0
122	20250424	185700	1477845305	18950	18950	18950	18950	1249
123	20250424	185600	1477845305	18950	18950	18950	18950	0
124	20250424	185500	1477845305	18950	18950	18950	18950	0
125	20250424	185400	1477845305	18950	18950	18950	18950	0
126	20250424	185300	1477845305	18950	18950	18950	18950	0
127	20250424	185200	1477845305	18950	18950	18950	18950	0
128	20250424	185100	1477845305	18950	18950	18950	18950	0
129	20250424	185000	1477845305	18950	18950	18950	18950	0
130	20250424	184900	1477845305	18950	18950	18950	18950	0
131	20250424	184800	1477845305	18950	18950	18950	18950	0
132	20250424	184700	1477845305	18950	18950	18950	18950	0
133	20250424	184600	1477845305	18950	18950	18950	18950	0
134	20250424	184500	1477845305	18950	18950	18950	18950	0
135	20250424	184400	1477845305	18950	18950	18950	18950	0
136	20250424	184300	1477845305	18950	18950	18950	18950	0
137	20250424	184200	1477845305	18950	18950	18950	18950	0
138	20250424	184100	1477845305	18950	18950	18950	18950	0
139	20250424	184000	1477845305	18950	18950	18950	18950	0
140	20250424	183900	1477845305	18950	18950	18950	18950	0
141	20250424	183800	1477845305	18950	18950	18950	18950	0
142	20250424	183700	1477845305	18950	18950	18950	18950	0
143	20250424	183600	1477845305	18950	18950	18950	18950	0
144	20250424	183500	1477845305	18950	18950	18950	18950	0
145	20250424	183400	1477845305	18950	18950	18950	18950	0
146	20250424	183300	1477845305	18950	18950	18950	18950	0
147	20250424	183200	1477845305	18950	18950	18950	18950	0
148	20250424	183100	1477845305	18950	18950	18950	18950	0
149	20250424	183000	1477845305	18950	18950	18950	18950	0
150	20250424	182900	1477845305	18950	18950	18950	18950	0
151	20250424	182800	1477845305	18950	18950	18950	18950	0
152	20250424	182700	1477845305	18950	18950	18950	18950	1249
153	20250424	182600	1477845305	18950	18950	18950	18950	0
154	20250424	182500	1477845305	18950	18950	18950	18950	0
155	20250424	182400	1477845305	18950	18950	18950	18950	0
156	20250424	182300	1477845305	18950	18950	18950	18950	0
157	20250424	182200	1477845305	18950	18950	18950	18950	0
158	20250424	182100	1477845305	18950	18950	18950	18950	0
159	20250424	182000	1477845305	18950	18950	18950	18950	0
160	20250424	181900	1477845305	18950	18950	18950	18950	0
161	20250424	181800	1477845305	18950	18950	18950	18950	0
162	20250424	181700	1477845305	18950	18950	18950	18950	0
163	20250424	181600	1477845305	18950	18950	18950	18950	0
164	20250424	181500	1477845305	18950	18950	18950	18950	0
165	20250424	181400	1477845305	18950	18950	18950	18950	0
166	20250424	181300	1477845305	18950	18950	18950	18950	0
167	20250424	181200	1477845305	18950	18950	18950	18950	0
168	20250424	181100	1477845305	18950	18950	18950	18950	0
169	20250424	181000	1477845305	18950	18950	18950	18950	0
170	20250424	180900	1477845305	18950	18950	18950	18950	0
171	20250424	180800	1477845305	18950	18950	18950	18950	0
172	20250424	180700	1477845305	18950	18950	18950	18950	0
173	20250424	180600	1477845305	18950	18950	18950	18950	0
174	20250424	180500	1477845305	18950	18950	18950	18950	0
175	20250424	180400	1477845305	18950	18950	18950	18950	0
176	20250424	180300	1477845305	18950	18950	18950	18950	0
177	20250424	180200	1477845305	18950	18950	18950	18950	0
178	20250424	180100	1477845305	18950	18950	18950	18950	0
179	20250424	180000	1477845305	18950	18950	18950	18950	0
180	20250424	175900	1477845305	18950	18950	18950	18950	0
181	20250424	175800	1477845305	18950	18950	18950	18950	0
182	20250424	175700	1477845305	18950	18950	18950	18950	1249
183	20250424	175600	1477845305	18950	18950	18950	18950	0
184	20250424	175500	1477845305	18950	18950	18950	18950	0
185	20250424	175400	1477845305	18950	18950	18950	18950	0
186	20250424	175300	1477845305	18950	18950	18950	18950	0
187	20250424	175200	1477845305	18950	18950	18950	18950	0
188	20250424	175100	1477845305	18950	18950	18950	18950	0
189	20250424	175000	1477845305	18950	18950	18950	18950	0
190	20250424	174900	1477845305	18950	18950	18950	18950	0
191	20250424	174800	1477845305	18950	18950	18950	18950	0
192	20250424	174700	1477845305	18950	18950	18950	18950	0
193	20250424	174600	1477845305	18950	18950	18950	18950	0
194	20250424	174500	1477845305	18950	18950	18950	18950	0
195	20250424	174400	1477845305	18950	18950	18950	18950	0
196	20250424	174300	1477845305	18950	18950	18950	18950	0
197	20250424	174200	1477845305	18950	18950	18950	18950	0
198	20250424	174100	1477845305	18950	18950	18950	18950	0
199	20250424	174000	1477845305	18950	18950	18950	18950	0
200	20250424	173900	1477845305	18950	18950	18950	18950	0
201	20250424	173800	1477845305	18950	18950	18950	18950	0
202	20250424	173700	1477845305	18950	18950	18950	18950	0
203	20250424	173600	1477845305	18950	18950	18950	18950	0
204	20250424	173500	1477845305	18950	18950	18950	18950	0
205	20250424	173400	1477845305	18950	18950	18950	18950	0
206	20250424	173300	1477845305	18950	18950	18950	18950	0
207	20250424	173200	1477845305	18950	18950	18950	18950	0
208	20250424	173100	1477845305	18950	18950	18950	18950	0
209	20250424	173000	1477845305	18950	18950	18950	18950	0
210	20250424	172900	1477845305	18950	18950	18950	18950	0
211	20250424	172800	1477845305	18950	18950	18950	18950	0
212	20250424	172700	1477845305	18950	18950	18950	18950	1249
213	20250424	172600	1477845305	18950	18950	18950	18950	0
214	20250424	172500	1477845305	18950	18950	18950	18950	0
215	20250424	172400	1477845305	18950	18950	18950	18950	0
216	20250424	172300	1477845305	18950	18950	18950	18950	0
217	20250424	172200	1477845305	18950	18950	18950	18950	0
218	20250424	172100	1477845305	18950	18950	18950	18950	0
219	20250424	172000	1477845305	18950	18950	18950	18950	0
220	20250424	171900	1477845305	18950	18950	18950	18950	0
221	20250424	171800	1477845305	18950	18950	18950	18950	0
222	20250424	171700	1477845305	18950	18950	18950	18950	0
223	20250424	171600	1477845305	18950	18950	18950	18950	0
224	20250424	171500	1477845305	18950	18950	18950	18950	0
225	20250424	171400	1477845305	18950	18950	18950	18950	0
226	20250424	171300	1477845305	18950	18950	18950	18950	0
227	20250424	171200	1477845305	18950	18950	18950	18950	0
228	20250424	171100	1477845305	18950	18950	18950	18950	0
229	20250424	171000	1477845305	18950	18950	18950	18950	0
230	20250424	170900	1477845305	18950	18950	18950	18950	0
231	20250424	170800	1477845305	18950	18950	18950	18950	0
232	20250424	170700	1477845305	18950	18950	18950	18950	0
233	20250424	170600	1477845305	18950	18950	18950	18950	0
234	20250424	170500	1477845305	18950	18950	18950	18950	0
235	20250424	170400	1477845305	18950	18950	18950	18950	0
236	20250424	170300	1477845305	18950	18950	18950	18950	0
237	20250424	170200	1477845305	18950	18950	18950	18950	0
238	20250424	170100	1477845305	18950	18950	18950	18950	0
239	20250424	170000	1477845305	18950	18950	18950	18950	0
240	20250424	165900	1477845305	18950	18950	18950	18950	0
241	20250424	165800	1477845305	18950	18950	18950	18950	0
242	20250424	165700	1477845305	18950	18950	18950	18950	1249
243	20250424	165600	1477845305	18950	18950	18950	18950	0
244	20250424	165500	1477845305	18950	18950	18950	18950	0
245	20250424	165400	1477845305	18950	18950	18950	18950	0
246	20250424	165300	1477845305	18950	18950	18950	18950	0
247	20250424	165200	1477845305	18950	18950	18950	18950	0
248	20250424	165100	1477845305	18950	18950	18950	18950	0
249	20250424	165000	1477845305	18950	18950	18950	18950	0
250	20250424	164900	1477845305	18950	18950	18950	18950	0
251	20250424	164800	1477845305	18950	18950	18950	18950	0
252	20250424	164700	1477845305	18950	18950	18950	18950	0
253	20250424	164600	1477845305	18950	18950	18950	18950	0
254	20250424	164500	1477845305	18950	18950	18950	18950	0
255	20250424	164400	1477845305	18950	18950	18950	18950	0
256	20250424	164300	1477845305	18950	18950	18950	18950	0
257	20250424	164200	1477845305	18950	18950	18950	18950	0
258	20250424	164100	1477845305	18950	18950	18950	18950	0
259	20250424	164000	1477845305	18950	18950	18950	18950	0
260	20250424	163900	1477845305	18950	18950	18950	18950	0
261	20250424	163800	1477845305	18950	18950	18950	18950	0
262	20250424	163700	1477845305	18950	18950	18950	18950	0
263	20250424	163600	1477845305	18950	18950	18950	18950	0
264	20250424	163500	1477845305	18950	18950	18950	18950	0
265	20250424	163400	1477845305	18950	18950	18950	18950	0
266	20250424	163300	1477845305	18950	18950	18950	18950	0
267	20250424	163200	1477845305	18950	18950	18950	18950	0
268	20250424	163100	1477845305	18950	18950	18950	18950	0
269	20250424	163000	1477845305	18950	18950	18950	18950	0
270	20250424	162900	1477845305	18950	18950	18950	18950	0
271	20250424	162800	1477845305	18950	18950	18950	18950	0
272	20250424	162700	1477845305	18950	18950	18950	18950	1249
273	20250424	162600	1477845305	18950	18950	18950	18950	0
274	20250424	162500	1477845305	18950	18950	18950	18950	0
275	20250424	162400	1477845305	18950	18950	18950	18950	0
276	20250424	162300	1477845305	18950	18950	18950	18950	0
277	20250424	162200	1477845305	18950	18950	18950	18950	0
278	20250424	162100	1477845305	18950	18950	18950	18950	0
279	20250424	162000	1477845305	18950	18950	18950	18950	0
280	20250424	161900	1477845305	18950	18950	18950	18950	0
281	20250424	161800	1477845305	18950	18950	18950	18950	0
282	20250424	161700	1477845305	18950	18950	18950	18950	0
283	20250424	161600	1477845305	18950	18950	18950	18950	0
284	20250424	161500	1477845305	18950	18950	18950	18950	0
285	20250424	161400	1477845305	18950	18950	18950	18950	0
286	20250424	161300	1477845305	18950	18950	18950	18950	0
287	20250424	161200	1477845305	18950	18950	18950	18950	0
288	20250424	161100	1477845305	18950	18950	18950	18950	0
289	20250424	161000	1477845305	18950	18950	18950	18950	0
290	20250424	160900	1477845305	18950	18950	18950	18950	0
291	20250424	160800	1477845305	18950	18950	18950	18950	0
292	20250424	160700	1477845305	18950	18950	18950	18950	0
293	20250424	160600	1477845305	18950	18950	18950	18950	0
294	20250424	160500	1477845305	18950	18950	18950	18950	0
295	20250424	160400	1477845305	18950	18950	18950	18950	0
296	20250424	160300	1477845305	18950	18950	18950	18950	0
297	20250424	160200	1477845305	18950	18950	18950	18950	0
298	20250424	160100	1477845305	18950	18950	18950	18950	0
299	20250424	160000	1477845305	18950	18950	18950	18950	0
300	20250424	155900	1477845305	18950	18950	18950	18950	0
301	20250424	155800	1477845305	18950	18950	18950	18950	0
302	20250424	155700	1477845305	18950	18950	18950	18950	1249
303	20250424	155600	1477845305	18950	18950	18950	18950	0
304	20250424	155500	1477845305	18950	18950	18950	18950	0
305	20250424	155400	1477845305	18950	18950	18950	18950	0
306	20250424	155300	1477845305	18950	18950	18950	18950	0
307	20250424	155200	1477845305	18950	18950	18950	18950	0
308	20250424	155100	1477845305	18950	18950	18950	18950	0
309	20250424	155000	1477845305	18950	18950	18950	18950	0
310	20250424	154900	1477845305	18950	18950	18950	18950	0
311	20250424	154800	1477845305	18950	18950	18950	18950	0
312	20250424	154700	1477845305	18950	18950	18950	18950	0
313	20250424	154600	1477845305	18950	18950	18950	18950	0
314	20250424	154500	1477845305	18950	18950	18950	18950	0
315	20250424	154400	1477845305	18950	18950	18950	18950	0
316	20250424	154300	1477845305	18950	18950	18950	18950	0
317	20250424	154200	1477845305	18950	18950	18950	18950	0
318	20250424	154100	1477845305	18950	18950	18950	18950	0
319	20250424	154000	1477845305	18950	18950	18950	18950	0
320	20250424	153900	1477845305	18950	18950	18950	18950	0
321	20250424	153800	1477845305	18950	18950	18950	18950	0
322	20250424	153700	1477845305	18950	18950	18950	18950	0
323	20250424	153600	1477845305	18950	18950	18950	18950	0
324	20250424	153500	1477845305	18950	18950	18950	18950	0
325	20250424	153400	1477845305	18950	18950	18950	18950	0
326	20250424	153300	1477845305	18950	18950	18950	18950	0
327	20250424	153200	1477845305	18950	18950	18950	18950	0
328	20250424	153100	1477845305	18950	18950	18950	18950	0
329	20250424	153000	1477845305	18950	18950	18950	18950	1249
330	20250424	152900	1454176755	18950	18950	18950	18950	0
331	20250424	152800	1454176755	18950	18950	18950	18950	0
332	20250424	152700	1454176755	18950	18950	18950	18950	0
333	20250424	152600	1454176755	18950	18950	18950	18950	0
334	20250424	152500	1454176755	18950	18950	18950	18950	0
335	20250424	152400	1454176755	18950	18950	18950	18950	0
336	20250424	152300	1454176755	18950	18950	18950	18950	0
337	20250424	152200	1454176755	18950	18950	18950	18950	0
338	20250424	152100	1454176755	18950	18950	18950	18950	0
339	20250424	152000	1454176755	18950	18950	18950	18950	0
340	20250424	151900	1454176755	18950	18950	19000	18950	96
341	20250424	151800	1452354705	18950	18950	18950	18950	0
342	20250424	151700	1452354705	18950	18940	18950	18940	49
343	20250424	151600	1451426245	18950	18940	18950	18930	860
344	20250424	151500	1435134645	18950	18960	18960	18940	163
345	20250424	151400	1432045885	18960	18960	18960	18960	35
346	20250424	151300	1431382285	18950	18960	18960	18950	94
347	20250424	151200	1429600055	18960	18960	18970	18950	179
348	20250424	151100	1426206895	18970	19000	19000	18970	148
349	20250424	151000	1423399275	19000	18980	19000	18980	96
350	20250424	150900	1421577095	19010	19000	19010	19000	146
351	20250424	150800	1418802915	19000	18980	19010	18980	271
352	20250424	150700	1413658835	19010	19010	19010	18980	58
353	20250424	150600	1412556905	18980	19010	19010	18980	18
354	20250424	150500	1412214965	19010	19010	19010	18980	310
355	20250424	150400	1406322015	19010	18990	19010	18980	575
356	20250424	150300	1395404685	18990	18990	19000	18990	30
357	20250424	150200	1394834975	19010	19000	19010	18990	185
358	20250424	150100	1391320145	19000	18990	19000	18990	73
359	20250424	150000	1389933645	18990	19000	19010	18990	102
360	20250424	145900	1387995635	19010	19010	19010	19000	26
361	20250424	145800	1387501475	19010	19000	19010	19000	106
362	20250424	145700	1385486565	19010	19000	19010	19000	521
363	20250424	145600	1375587405	19000	19000	19010	19000	110
364	20250424	145500	1373497105	19010	19010	19010	19010	0
365	20250424	145400	1373497105	19010	19000	19010	19000	174
366	20250424	145300	1370191025	19000	19000	19010	19000	136
367	20250424	145200	1367606955	19010	19010	19010	19000	326
368	20250424	145100	1361409825	19010	19000	19010	19000	16
369	20250424	145000	1361105765	19000	19010	19010	19000	11
370	20250424	144900	1360896755	19010	19010	19010	19000	47
371	20250424	144800	1360003295	19010	19010	19010	19010	19
372	20250424	144700	1359642105	19010	19010	19020	19010	33
373	20250424	144600	1359014745	19010	19000	19010	18990	293
374	20250424	144500	1353447435	19010	19020	19020	19010	286
375	20250424	144400	1348009475	19020	19020	19020	19010	189
376	20250424	144300	1344415515	19020	19020	19020	19020	11
377	20250424	144200	1344206295	19010	19010	19010	19010	14
378	20250424	144100	1343940155	19020	19020	19020	19020	2
379	20250424	144000	1343902115	19010	19030	19030	19010	274
380	20250424	143900	1338690305	19030	19030	19030	19030	11
381	20250424	143800	1338480975	19030	19030	19030	19030	0
382	20250424	143700	1338480975	19030	19030	19030	19030	76
383	20250424	143600	1337034695	19030	19020	19030	19020	390
384	20250424	143500	1329615755	19020	19010	19020	19010	116
385	20250424	143400	1327410565	19020	19010	19020	19010	74
386	20250424	143300	1326003785	19020	19020	19020	19020	2
387	20250424	143200	1325965745	19010	19010	19010	19010	1
388	20250424	143100	1325946735	19020	19010	19020	19010	35
389	20250424	143000	1325281245	19030	19010	19030	19010	348
390	20250424	142900	1318665585	19010	19030	19040	19010	701
391	20250424	142800	1305327285	19040	19040	19040	19040	164
392	20250424	142700	1302204725	19040	19040	19040	19040	104
393	20250424	142600	1300224565	19040	19030	19040	19030	245
394	20250424	142500	1295560645	19040	19040	19040	19040	18
395	20250424	142400	1295217925	19030	19040	19040	19030	16
396	20250424	142300	1294913395	19040	19030	19040	19030	39
397	20250424	142200	1294171055	19040	19030	19040	19030	15
398	20250424	142100	1293885595	19030	19030	19040	19030	221
399	20250424	142000	1289679375	19030	19040	19040	19030	39
400	20250424	141900	1288937025	19040	19040	19040	19030	166
401	20250424	141800	1285777245	19060	19070	19070	19050	728
402	20250424	141700	1271904205	19070	19070	19070	19070	0
403	20250424	141600	1271904205	19070	19070	19070	19070	0
404	20250424	141500	1271904205	19070	19070	19070	19070	137
405	20250424	141400	1269291615	19070	19070	19070	19070	11
406	20250424	141300	1269081845	19070	19070	19080	19070	200
407	20250424	141200	1265267685	19070	19070	19080	19070	39
408	20250424	141100	1264523945	19060	19070	19070	19060	435
409	20250424	141000	1256228605	19080	19080	19080	19080	2
410	20250424	140900	1256190445	19080	19070	19080	19070	11
411	20250424	140800	1255980665	19080	19070	19080	19070	249
412	20250424	140700	1251232085	19080	19080	19080	19080	12
413	20250424	140600	1251003125	19080	19080	19080	19080	26
414	20250424	140500	1250507045	19070	19070	19070	19070	1
415	20250424	140400	1250487975	19080	19070	19090	19070	51
416	20250424	140300	1249514875	19080	19080	19080	19080	237
417	20250424	140200	1244992915	19080	19090	19090	19080	25
418	20250424	140100	1244515805	19090	19090	19090	19090	0
419	20250424	140000	1244515805	19090	19080	19090	19080	307
420	20250424	135900	1238657715	19085	19090	19100	19080	37
421	20250424	135800	1237951285	19100	19080	19100	19080	356
422	20250424	135700	1231158485	19070	19070	19070	19070	0
423	20250424	135600	1231158485	19070	19070	19080	19070	1039
424	20250424	135500	1211339655	19070	19070	19070	19070	1
425	20250424	135400	1211320585	19070	19080	19080	19070	12
426	20250424	135300	1211091735	19080	19070	19080	19070	15
427	20250424	135200	1210805625	19080	19060	19080	19060	492
428	20250424	135100	1201427935	19060	19080	19080	19060	27
429	20250424	135000	1200912985	19080	19070	19080	19070	20
430	20250424	134900	1200531575	19090	19090	19090	19090	0
431	20250424	134800	1200531575	19090	19090	19100	19090	364
432	20250424	134700	1193582705	19090	19090	19100	19080	732
433	20250424	134600	1179609745	19080	19080	19080	19080	0
434	20250424	134500	1179609745	19080	19080	19080	19080	0
435	20250424	134400	1179609745	19080	19100	19100	19080	147
436	20250424	134300	1176802225	19100	19100	19100	19100	11
437	20250424	134200	1176592125	19110	19100	19110	19100	15
438	20250424	134100	1176305605	19110	19100	19110	19100	139
439	20250424	134000	1173650165	19110	19110	19110	19110	1
440	20250424	133900	1173631055	19110	19110	19110	19100	26
441	20250424	133800	1173134325	19100	19110	19120	19100	32
442	20250424	133700	1172522905	19110	19110	19120	19110	462
443	20250424	133600	1163693945	19120	19120	19120	19120	0
444	20250424	133500	1163693945	19120	19130	19130	19120	31
445	20250424	133400	1163101205	19130	19130	19130	19120	130
446	20250424	133300	1160615565	19130	19130	19140	19130	119
447	20250424	133200	1158339075	19140	19140	19140	19140	14
448	20250424	133100	1158071115	19140	19140	19140	19140	127
449	20250424	133000	1155640335	19140	19140	19140	19130	182
450	20250424	132900	1152156865	19140	19140	19140	19130	102
451	20250424	132800	1150204595	19140	19140	19140	19140	12
452	20250424	132700	1149974915	19150	19140	19150	19140	13
453	20250424	132600	1149726085	19140	19130	19140	19130	23
454	20250424	132500	1149285985	19150	19160	19160	19150	114
455	20250424	132400	1147102795	19150	19150	19150	19150	9
456	20250424	132300	1146930445	19170	19160	19170	19160	106
457	20250424	132200	1144899455	19170	19160	19170	19160	103
458	20250424	132100	1142925945	19170	19160	19170	19150	119
459	20250424	132000	1140645975	19160	19160	19170	19160	164
460	20250424	131900	1137503685	19180	19190	19190	19170	286
461	20250424	131800	1132018215	19190	19190	19190	19180	61
462	20250424	131700	1130848155	19190	19190	19190	19190	95
463	20250424	131600	1129025105	19190	19190	19190	19180	281
464	20250424	131500	1123635315	19190	19170	19220	19170	890
465	20250424	131400	1106569125	19170	19160	19220	19160	15
466	20250424	131300	1106281545	19240	19250	19260	19230	520
467	20250424	131200	1096276675	19280	19210	19280	19180	245
468	20250424	131100	1091563545	19210	19170	19210	19130	303
469	20250424	131000	1085750185	19170	19150	19170	19150	636
470	20250424	130900	1073566355	19150	19130	19150	19130	19
471	20250424	130800	1073202695	19150	19140	19150	19110	117
472	20250424	130700	1070962685	19140	19120	19140	19110	350
473	20250424	130600	1064267445	19130	19120	19130	19120	77
474	20250424	130500	1062794565	19130	19110	19140	19110	121
475	20250424	130400	1060481325	19110	19110	19150	19110	74
476	20250424	130300	1059067105	19110	19100	19110	19100	428
477	20250424	130200	1050888145	19110	19100	19110	19090	10
478	20250424	130100	1050697205	19100	19100	19100	19100	27
479	20250424	130000	1050181505	19100	19090	19100	19080	302
480	20250424	125900	1044416875	19095	19100	19105	19090	159
481	20250424	125800	1041380010	19105	19120	19120	19100	253
482	20250424	125700	1036544655	19120	19130	19150	19110	280
483	20250424	125600	1031190675	19100	19090	19110	19090	369
484	20250424	125500	1024145415	19090	19080	19090	19070	85
485	20250424	125400	1022523855	19090	19070	19090	19070	122
486	20250424	125300	1020196275	19080	19040	19080	19030	520
487	20250424	125200	1010288705	19040	19040	19040	19040	9
488	20250424	125100	1010117345	19040	19040	19060	19010	414
489	20250424	125000	1002232715	19030	19020	19040	19020	43
490	20250424	124900	1001414715	19030	19020	19040	18990	166
491	20250424	124800	998257015	19010	19010	19020	19010	118
492	20250424	124700	996013805	19010	18970	19010	18970	1179
493	20250424	124600	973639275	18960	18960	18970	18960	95
494	20250424	124500	971838045	18960	18960	18970	18960	146
495	20250424	124400	969069865	18960	18960	18960	18960	10
496	20250424	124300	968880265	18970	18960	18970	18960	18
497	20250424	124200	968538945	18950	18940	18970	18940	1038
498	20250424	124100	948873355	18940	18930	18940	18930	277
499	20250424	124000	943629135	18940	18940	18940	18940	162
500	20250424	123900	940560855	18950	18950	18950	18950	0
501	20250424	123800	940560855	18950	18950	18950	18950	57
502	20250424	123700	939480705	18940	18900	18950	18900	974
503	20250424	123600	921060135	18900	18900	18910	18900	248
504	20250424	123500	916372855	18910	18910	18910	18900	76
505	20250424	123400	914935815	18900	18910	18910	18900	25
506	20250424	123300	914463175	18910	18900	18910	18900	17
507	20250424	123200	914141815	18910	18910	18910	18900	319
508	20250424	123100	908109625	18910	18910	18910	18910	15
509	20250424	123000	907825975	18920	18910	18920	18910	30
510	20250424	122900	907258495	18910	18920	18920	18910	48
511	20250424	122800	906350365	18920	18910	18920	18910	350
512	20250424	122700	899731555	18920	18910	18920	18910	13
513	20250424	122600	899485675	18920	18920	18920	18920	0
514	20250424	122500	899485675	18920	18910	18920	18910	264
515	20250424	122400	894493325	18920	18910	18920	18910	217
516	20250424	122300	890389765	18910	18920	18920	18910	49
517	20250424	122200	889462745	18920	18910	18920	18910	17
518	20250424	122100	889141235	18920	18920	18920	18910	14
519	20250424	122000	888876465	18920	18910	18920	18910	72
520	20250424	121900	887514925	18920	18910	18920	18910	14
521	20250424	121800	887250175	18910	18910	18910	18910	0
522	20250424	121700	887250175	18910	18915	18920	18910	273
523	20250424	121600	882087615	18920	18920	18920	18920	14
524	20250424	121500	881822735	18920	18915	18920	18915	8
525	20250424	121400	881671410	18920	18920	18920	18920	1
526	20250424	121300	881652490	18915	18915	18915	18915	0
527	20250424	121200	881652490	18915	18915	18915	18915	1
528	20250424	121100	881633575	18920	18920	18920	18920	770
529	20250424	121000	867065175	18920	18910	18920	18910	8
530	20250424	120900	866913835	18910	18920	18920	18900	261
531	20250424	120800	861978245	18910	18910	18920	18910	22
532	20250424	120700	861562165	18920	18920	18920	18920	52
533	20250424	120600	860578325	18920	18915	18920	18910	32
534	20250424	120500	859973065	18920	18920	18920	18920	25
535	20250424	120400	859500065	18920	18920	18930	18910	436
536	20250424	120300	851253415	18920	18920	18920	18920	4
537	20250424	120200	851177735	18930	18920	18930	18920	508
538	20250424	120100	841566175	18930	18920	18930	18920	44
539	20250424	120000	840733665	18920	18930	18930	18920	14
540	20250424	115900	840468765	18940	18940	18940	18930	263
541	20250424	115800	835489785	18940	18930	18940	18930	264
542	20250424	115700	830492135	18940	18930	18940	18930	60
543	20250424	115600	829355815	18940	18940	18940	18940	6
544	20250424	115500	829242175	18930	18940	18940	18930	42
545	20250424	115400	828446765	18940	18950	18950	18930	417
546	20250424	115300	820549085	18950	18950	18950	18940	24
547	20250424	115200	820094405	18950	18950	18950	18950	64
548	20250424	115100	818881605	18950	18960	18960	18950	14
549	20250424	115000	818616275	18960	18960	18960	18940	489
550	20250424	114900	809351475	18950	18960	18960	18950	16
551	20250424	114800	809048155	18960	18960	18960	18960	5
552	20250424	114700	808953355	18950	18960	18960	18950	370
553	20250424	114600	801940155	18970	18970	18970	18970	0
554	20250424	114500	801940155	18970	18970	18970	18970	0
555	20250424	114400	801940155	18970	18970	18970	18970	0
556	20250424	114300	801940155	18970	18970	18970	18970	32
557	20250424	114200	801333115	18980	18980	18980	18980	0
558	20250424	114100	801333115	18980	18980	18980	18980	0
559	20250424	114000	801333115	18980	18980	18980	18980	9
560	20250424	113900	801162295	18980	18970	18980	18970	257
561	20250424	113800	796286895	18980	18980	18980	18980	0
562	20250424	113700	796286895	18980	18980	18980	18980	0
563	20250424	113600	796286895	18980	18970	18980	18970	16
564	20250424	113500	795983365	18980	18980	18980	18980	0
565	20250424	113400	795983365	18980	18980	18980	18980	20
566	20250424	113300	795603765	18980	18970	18980	18970	281
567	20250424	113200	790272825	18970	18960	18970	18960	121
568	20250424	113100	787978645	18960	18960	18960	18960	136
569	20250424	113000	785400085	18970	18940	18970	18940	573
570	20250424	112900	774546565	18930	18930	18940	18930	16
571	20250424	112800	774243665	18930	18930	18940	18930	534
572	20250424	112700	764134895	18930	18930	18940	18930	370
573	20250424	112600	757130565	18940	18940	18940	18930	18
574	20250424	112500	756789765	18940	18940	18940	18940	2
575	20250424	112400	756751885	18940	18935	18940	18930	207
576	20250424	112300	752833290	18940	18940	18940	18940	0
577	20250424	112200	752833290	18940	18930	18940	18930	268
578	20250424	112100	747759840	18920	18930	18930	18920	192
579	20250424	112000	744125420	18930	18940	18950	18930	562
580	20250424	111900	733481120	18940	18945	18945	18940	12
581	20250424	111800	733253835	18940	18940	18940	18940	2
582	20250424	111700	733215955	18950	18950	18950	18950	2
583	20250424	111600	733178055	18950	18960	18970	18950	334
584	20250424	111500	726847625	18960	18960	18960	18960	3
585	20250424	111400	726790745	18960	18960	18960	18960	9
586	20250424	111300	726620105	18960	18970	18970	18960	33
587	20250424	111200	725994325	18970	18970	18970	18970	23
588	20250424	111100	725558015	18970	18980	18980	18970	11
589	20250424	111000	725349325	18980	18980	18980	18970	283
590	20250424	110900	719979385	18970	18960	18980	18960	248
591	20250424	110800	715277135	18980	18970	18980	18950	943
592	20250424	110700	697400095	18980	18980	18980	18980	38
593	20250424	110600	696678855	18980	18970	18980	18970	97
594	20250424	110500	694838755	18970	18970	18970	18970	151
595	20250424	110400	691974285	18980	18970	18980	18970	134
596	20250424	110300	689432265	18980	18980	18980	18980	0
597	20250424	110200	689432265	18980	18980	18990	18980	125
598	20250424	110100	687059745	18990	18980	18990	18980	252
599	20250424	110000	682276655	18980	18990	18990	18980	11
600	20250424	105900	682067865	18980	18980	18980	18980	9
601	20250424	105800	681897045	18990	18990	18990	18990	1
602	20250424	105700	681878055	19000	18970	19010	18970	118
603	20250424	105600	679639345	19010	19000	19010	18970	229
604	20250424	105500	675289605	19000	18990	19000	18990	25
605	20250424	105400	674814695	19000	19000	19000	19000	6
606	20250424	105300	674700695	19020	19020	19020	19020	8
607	20250424	105200	674548535	19020	18980	19020	18980	1094
608	20250424	105100	653778335	18980	18980	18980	18980	22
609	20250424	105000	653360775	18970	18970	18980	18970	633
610	20250424	104900	641349045	18980	18980	18980	18980	14
611	20250424	104800	641083325	18970	18970	18970	18970	17
612	20250424	104700	640760835	18970	18970	18970	18970	11
613	20250424	104600	640552165	18980	18990	18990	18970	196
614	20250424	104500	636833825	18990	18980	18990	18980	62
615	20250424	104400	635657055	18980	18980	18980	18980	75
616	20250424	104300	634233555	18980	18980	18980	18980	8
617	20250424	104200	634081715	18980	18990	18990	18980	135
618	20250424	104100	631518095	19000	19010	19010	18950	348
619	20250424	104000	624912845	19020	19010	19020	19010	18
620	20250424	103900	624570635	19010	19020	19020	19010	6
621	20250424	103800	624456555	19020	19030	19030	18950	732
622	20250424	103700	610555515	19040	19040	19040	19040	0
623	20250424	103600	610555515	19040	19040	19040	19040	45
624	20250424	103500	609698715	19040	19030	19040	19030	21
625	20250424	103400	609298965	19050	19060	19060	19040	207
626	20250424	103300	605355435	19060	19060	19060	19050	38
627	20250424	103200	604631445	19050	19050	19050	19050	9
628	20250424	103100	604459995	19060	19050	19060	19050	15
629	20250424	103000	604174235	19060	19060	19060	19060	2
630	20250424	102900	604136115	19060	19060	19060	19050	58
631	20250424	102800	603031105	19060	19030	19060	19030	1181
632	20250424	102700	580548175	19030	19000	19030	19000	403
633	20250424	102600	572886345	19030	18980	19030	18980	1846
634	20250424	102500	537834365	18980	18980	18980	18970	539
635	20250424	102400	527609235	18980	18980	18990	18980	337
636	20250424	102300	521212915	18990	18980	18990	18980	499
637	20250424	102200	511740155	18980	18980	18980	18970	121
638	20250424	102100	509444575	18980	18980	18980	18980	2
639	20250424	102000	509406615	18980	18980	18980	18980	107
640	20250424	101900	507375755	18980	18980	18980	18980	82
641	20250424	101800	505819395	18990	19000	19000	18990	38
642	20250424	101700	505097575	19030	19030	19030	19000	170
643	20250424	101600	501865955	19030	19030	19030	19030	0
644	20250424	101500	501865955	19030	19040	19040	19030	7
645	20250424	101400	501732695	19040	19040	19040	19040	21
646	20250424	101300	501332855	19040	19010	19040	19000	388
647	20250424	101200	493954275	19040	19050	19050	19010	256
648	20250424	101100	489081415	19050	19050	19050	19050	10
649	20250424	101000	488890915	19060	19060	19060	19060	1
650	20250424	100900	488871855	19060	19060	19060	19040	866
651	20250424	100800	472377265	19060	19070	19070	19050	182
652	20250424	100700	468908735	19080	19080	19080	19080	0
653	20250424	100600	468908735	19080	19080	19080	19080	0
654	20250424	100500	468908735	19080	19080	19080	19050	45
655	20250424	100400	468051335	19080	19060	19080	19060	1155
656	20250424	100300	446028005	19060	19060	19060	19060	3
657	20250424	100200	445970825	19060	19060	19060	19060	132
658	20250424	100100	443454905	19060	19060	19060	19060	6
659	20250424	100000	443340545	19060	19080	19080	19060	121
660	20250424	095900	441034265	19080	19080	19090	19080	129
661	20250424	095800	438572905	19080	19080	19080	19080	0
662	20250424	095700	438572905	19080	19080	19080	19080	33
663	20250424	095600	437943265	19090	19090	19090	19090	0
664	20250424	095500	437943265	19090	19090	19090	19090	0
665	20250424	095400	437943265	19090	19090	19090	19090	0
666	20250424	095300	437943265	19090	19080	19090	19080	22
667	20250424	095200	437523345	19090	19130	19140	19090	732
668	20250424	095100	423540825	19160	19160	19160	19160	0
669	20250424	095000	423540825	19160	19160	19160	19130	52
670	20250424	094900	422545765	19120	19160	19170	19120	316
671	20250424	094800	416497405	19160	19160	19160	19160	2
672	20250424	094700	416459085	19170	19170	19170	19170	0
673	20250424	094600	416459085	19170	19170	19200	19160	513
674	20250424	094500	406622705	19140	19170	19180	19140	228
675	20250424	094400	402252165	19160	19060	19170	19060	1221
676	20250424	094300	378968835	19070	19050	19070	19040	489
677	20250424	094200	369654205	19050	19040	19050	19040	816
678	20250424	094100	354116995	19040	19040	19040	19040	35
679	20250424	094000	353450595	19040	19030	19040	19010	1470
680	20250424	093900	325482475	19030	19030	19030	19030	13
681	20250424	093800	325235085	19030	19030	19030	19030	0
682	20250424	093700	325235085	19030	19030	19030	19030	0
683	20250424	093600	325235085	19030	19000	19030	19000	106
684	20250424	093500	323220935	19010	19020	19030	19010	133
685	20250424	093400	320691515	19030	19080	19080	19030	485
686	20250424	093300	311460225	19040	18990	19040	18990	1460
687	20250424	093200	283708555	18990	18970	18990	18970	260
688	20250424	093100	278775855	18970	18970	18970	18970	85
689	20250424	093000	277163405	18960	18960	18960	18940	573
690	20250424	092900	266301975	18980	18980	18980	18960	120
691	20250424	092800	264026455	19000	18960	19000	18960	334
692	20250424	092700	257688395	18960	19000	19000	18960	564
693	20250424	092600	246984915	19000	19030	19030	18980	377
694	20250424	092500	239818275	19050	19040	19060	19040	277
695	20250424	092400	234543895	19060	19080	19080	19050	1288
696	20250424	092300	209993685	19090	19100	19110	19090	408
697	20250424	092200	202199995	19100	19120	19120	19100	552
698	20250424	092100	191653555	19120	19110	19120	19100	771
699	20250424	092000	176924585	19120	19120	19120	19120	225
700	20250424	091900	172622585	19120	19120	19120	19110	472
701	20250424	091800	163597965	19120	19130	19130	19120	34
702	20250424	091700	162947575	19100	19130	19160	19100	336
703	20250424	091600	156521905	19100	19170	19170	19100	117
704	20250424	091500	154286595	19140	19190	19190	19110	70
705	20250424	091400	152947555	19190	19200	19200	19190	34
706	20250424	091300	152294775	19200	19200	19210	19190	221
707	20250424	091200	148052365	19200	19250	19250	19200	289
708	20250424	091100	142499015	19280	19250	19280	19250	448
709	20250424	091000	133874585	19270	19160	19270	19130	499
710	20250424	090900	124288550	19100	19160	19160	19100	1077
711	20250424	090800	103716250	19170	19190	19190	19170	17
712	20250424	090700	103390270	19190	19240	19240	19190	508
713	20250424	090600	93635840	19300	19300	19330	19240	218
714	20250424	090500	89422680	19270	19240	19450	19240	470
715	20250424	090400	80316930	19240	19210	19300	19200	585
716	20250424	090300	69078980	19200	19150	19200	19100	1146
717	20250424	090200	47109480	19150	19170	19170	19150	274
718	20250424	090100	41856930	19160	19100	19160	19100	1248
719	20250424	090000	17966000	19120	19140	19140	19040	939