KissMeData/448710/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	212000	691744100	18820	18820	18820	18820	155
3	20250424	211900	691744100	18820	18820	18820	18820	0
4	20250424	211800	691744100	18820	18820	18820	18820	0
5	20250424	211700	691744100	18820	18820	18820	18820	0
6	20250424	211600	691744100	18820	18820	18820	18820	0
7	20250424	211500	691744100	18820	18820	18820	18820	0
8	20250424	211400	691744100	18820	18820	18820	18820	0
9	20250424	211300	691744100	18820	18820	18820	18820	0
10	20250424	211200	691744100	18820	18820	18820	18820	0
11	20250424	211100	691744100	18820	18820	18820	18820	0
12	20250424	211000	691744100	18820	18820	18820	18820	0
13	20250424	210900	691744100	18820	18820	18820	18820	0
14	20250424	210800	691744100	18820	18820	18820	18820	0
15	20250424	210700	691744100	18820	18820	18820	18820	0
16	20250424	210600	691744100	18820	18820	18820	18820	0
17	20250424	210500	691744100	18820	18820	18820	18820	0
18	20250424	210400	691744100	18820	18820	18820	18820	0
19	20250424	210300	691744100	18820	18820	18820	18820	0
20	20250424	210200	691744100	18820	18820	18820	18820	0
21	20250424	210100	691744100	18820	18820	18820	18820	0
22	20250424	210000	691744100	18820	18820	18820	18820	0
23	20250424	205900	691744100	18820	18820	18820	18820	0
24	20250424	205800	691744100	18820	18820	18820	18820	0
25	20250424	205700	691744100	18820	18820	18820	18820	0
26	20250424	205600	691744100	18820	18820	18820	18820	0
27	20250424	205500	691744100	18820	18820	18820	18820	0
28	20250424	205400	691744100	18820	18820	18820	18820	0
29	20250424	205300	691744100	18820	18820	18820	18820	0
30	20250424	205200	691744100	18820	18820	18820	18820	0
31	20250424	205100	691744100	18820	18820	18820	18820	0
32	20250424	205000	691744100	18820	18820	18820	18820	155
33	20250424	204900	691744100	18820	18820	18820	18820	0
34	20250424	204800	691744100	18820	18820	18820	18820	0
35	20250424	204700	691744100	18820	18820	18820	18820	0
36	20250424	204600	691744100	18820	18820	18820	18820	0
37	20250424	204500	691744100	18820	18820	18820	18820	0
38	20250424	204400	691744100	18820	18820	18820	18820	0
39	20250424	204300	691744100	18820	18820	18820	18820	0
40	20250424	204200	691744100	18820	18820	18820	18820	0
41	20250424	204100	691744100	18820	18820	18820	18820	0
42	20250424	204000	691744100	18820	18820	18820	18820	0
43	20250424	203900	691744100	18820	18820	18820	18820	0
44	20250424	203800	691744100	18820	18820	18820	18820	0
45	20250424	203700	691744100	18820	18820	18820	18820	0
46	20250424	203600	691744100	18820	18820	18820	18820	0
47	20250424	203500	691744100	18820	18820	18820	18820	0
48	20250424	203400	691744100	18820	18820	18820	18820	0
49	20250424	203300	691744100	18820	18820	18820	18820	0
50	20250424	203200	691744100	18820	18820	18820	18820	0
51	20250424	203100	691744100	18820	18820	18820	18820	0
52	20250424	203000	691744100	18820	18820	18820	18820	0
53	20250424	202900	691744100	18820	18820	18820	18820	0
54	20250424	202800	691744100	18820	18820	18820	18820	0
55	20250424	202700	691744100	18820	18820	18820	18820	0
56	20250424	202600	691744100	18820	18820	18820	18820	0
57	20250424	202500	691744100	18820	18820	18820	18820	0
58	20250424	202400	691744100	18820	18820	18820	18820	0
59	20250424	202300	691744100	18820	18820	18820	18820	0
60	20250424	202200	691744100	18820	18820	18820	18820	0
61	20250424	202100	691744100	18820	18820	18820	18820	0
62	20250424	202000	691744100	18820	18820	18820	18820	155
63	20250424	201900	691744100	18820	18820	18820	18820	0
64	20250424	201800	691744100	18820	18820	18820	18820	0
65	20250424	201700	691744100	18820	18820	18820	18820	0
66	20250424	201600	691744100	18820	18820	18820	18820	0
67	20250424	201500	691744100	18820	18820	18820	18820	0
68	20250424	201400	691744100	18820	18820	18820	18820	0
69	20250424	201300	691744100	18820	18820	18820	18820	0
70	20250424	201200	691744100	18820	18820	18820	18820	0
71	20250424	201100	691744100	18820	18820	18820	18820	0
72	20250424	201000	691744100	18820	18820	18820	18820	0
73	20250424	200900	691744100	18820	18820	18820	18820	0
74	20250424	200800	691744100	18820	18820	18820	18820	0
75	20250424	200700	691744100	18820	18820	18820	18820	0
76	20250424	200600	691744100	18820	18820	18820	18820	0
77	20250424	200500	691744100	18820	18820	18820	18820	0
78	20250424	200400	691744100	18820	18820	18820	18820	0
79	20250424	200300	691744100	18820	18820	18820	18820	0
80	20250424	200200	691744100	18820	18820	18820	18820	0
81	20250424	200100	691744100	18820	18820	18820	18820	0
82	20250424	200000	691744100	18820	18820	18820	18820	0
83	20250424	195900	691744100	18820	18820	18820	18820	0
84	20250424	195800	691744100	18820	18820	18820	18820	0
85	20250424	195700	691744100	18820	18820	18820	18820	0
86	20250424	195600	691744100	18820	18820	18820	18820	0
87	20250424	195500	691744100	18820	18820	18820	18820	0
88	20250424	195400	691744100	18820	18820	18820	18820	0
89	20250424	195300	691744100	18820	18820	18820	18820	0
90	20250424	195200	691744100	18820	18820	18820	18820	0
91	20250424	195100	691744100	18820	18820	18820	18820	0
92	20250424	195000	691744100	18820	18820	18820	18820	155
93	20250424	194900	691744100	18820	18820	18820	18820	0
94	20250424	194800	691744100	18820	18820	18820	18820	0
95	20250424	194700	691744100	18820	18820	18820	18820	0
96	20250424	194600	691744100	18820	18820	18820	18820	0
97	20250424	194500	691744100	18820	18820	18820	18820	0
98	20250424	194400	691744100	18820	18820	18820	18820	0
99	20250424	194300	691744100	18820	18820	18820	18820	0
100	20250424	194200	691744100	18820	18820	18820	18820	0
101	20250424	194100	691744100	18820	18820	18820	18820	0
102	20250424	194000	691744100	18820	18820	18820	18820	0
103	20250424	193900	691744100	18820	18820	18820	18820	0
104	20250424	193800	691744100	18820	18820	18820	18820	0
105	20250424	193700	691744100	18820	18820	18820	18820	0
106	20250424	193600	691744100	18820	18820	18820	18820	0
107	20250424	193500	691744100	18820	18820	18820	18820	0
108	20250424	193400	691744100	18820	18820	18820	18820	0
109	20250424	193300	691744100	18820	18820	18820	18820	0
110	20250424	193200	691744100	18820	18820	18820	18820	0
111	20250424	193100	691744100	18820	18820	18820	18820	0
112	20250424	193000	691744100	18820	18820	18820	18820	0
113	20250424	192900	691744100	18820	18820	18820	18820	0
114	20250424	192800	691744100	18820	18820	18820	18820	0
115	20250424	192700	691744100	18820	18820	18820	18820	0
116	20250424	192600	691744100	18820	18820	18820	18820	0
117	20250424	192500	691744100	18820	18820	18820	18820	0
118	20250424	192400	691744100	18820	18820	18820	18820	0
119	20250424	192300	691744100	18820	18820	18820	18820	0
120	20250424	192200	691744100	18820	18820	18820	18820	0
121	20250424	192100	691744100	18820	18820	18820	18820	0
122	20250424	192000	691744100	18820	18820	18820	18820	155
123	20250424	191900	691744100	18820	18820	18820	18820	0
124	20250424	191800	691744100	18820	18820	18820	18820	0
125	20250424	191700	691744100	18820	18820	18820	18820	0
126	20250424	191600	691744100	18820	18820	18820	18820	0
127	20250424	191500	691744100	18820	18820	18820	18820	0
128	20250424	191400	691744100	18820	18820	18820	18820	0
129	20250424	191300	691744100	18820	18820	18820	18820	0
130	20250424	191200	691744100	18820	18820	18820	18820	0
131	20250424	191100	691744100	18820	18820	18820	18820	0
132	20250424	191000	691744100	18820	18820	18820	18820	0
133	20250424	190900	691744100	18820	18820	18820	18820	0
134	20250424	190800	691744100	18820	18820	18820	18820	0
135	20250424	190700	691744100	18820	18820	18820	18820	0
136	20250424	190600	691744100	18820	18820	18820	18820	0
137	20250424	190500	691744100	18820	18820	18820	18820	0
138	20250424	190400	691744100	18820	18820	18820	18820	0
139	20250424	190300	691744100	18820	18820	18820	18820	0
140	20250424	190200	691744100	18820	18820	18820	18820	0
141	20250424	190100	691744100	18820	18820	18820	18820	0
142	20250424	190000	691744100	18820	18820	18820	18820	0
143	20250424	185900	691744100	18820	18820	18820	18820	0
144	20250424	185800	691744100	18820	18820	18820	18820	0
145	20250424	185700	691744100	18820	18820	18820	18820	0
146	20250424	185600	691744100	18820	18820	18820	18820	0
147	20250424	185500	691744100	18820	18820	18820	18820	0
148	20250424	185400	691744100	18820	18820	18820	18820	0
149	20250424	185300	691744100	18820	18820	18820	18820	0
150	20250424	185200	691744100	18820	18820	18820	18820	0
151	20250424	185100	691744100	18820	18820	18820	18820	0
152	20250424	185000	691744100	18820	18820	18820	18820	155
153	20250424	184900	691744100	18820	18820	18820	18820	0
154	20250424	184800	691744100	18820	18820	18820	18820	0
155	20250424	184700	691744100	18820	18820	18820	18820	0
156	20250424	184600	691744100	18820	18820	18820	18820	0
157	20250424	184500	691744100	18820	18820	18820	18820	0
158	20250424	184400	691744100	18820	18820	18820	18820	0
159	20250424	184300	691744100	18820	18820	18820	18820	0
160	20250424	184200	691744100	18820	18820	18820	18820	0
161	20250424	184100	691744100	18820	18820	18820	18820	0
162	20250424	184000	691744100	18820	18820	18820	18820	0
163	20250424	183900	691744100	18820	18820	18820	18820	0
164	20250424	183800	691744100	18820	18820	18820	18820	0
165	20250424	183700	691744100	18820	18820	18820	18820	0
166	20250424	183600	691744100	18820	18820	18820	18820	0
167	20250424	183500	691744100	18820	18820	18820	18820	0
168	20250424	183400	691744100	18820	18820	18820	18820	0
169	20250424	183300	691744100	18820	18820	18820	18820	0
170	20250424	183200	691744100	18820	18820	18820	18820	0
171	20250424	183100	691744100	18820	18820	18820	18820	0
172	20250424	183000	691744100	18820	18820	18820	18820	0
173	20250424	182900	691744100	18820	18820	18820	18820	0
174	20250424	182800	691744100	18820	18820	18820	18820	0
175	20250424	182700	691744100	18820	18820	18820	18820	0
176	20250424	182600	691744100	18820	18820	18820	18820	0
177	20250424	182500	691744100	18820	18820	18820	18820	0
178	20250424	182400	691744100	18820	18820	18820	18820	0
179	20250424	182300	691744100	18820	18820	18820	18820	0
180	20250424	182200	691744100	18820	18820	18820	18820	0
181	20250424	182100	691744100	18820	18820	18820	18820	0
182	20250424	182000	691744100	18820	18820	18820	18820	155
183	20250424	181900	691744100	18820	18820	18820	18820	0
184	20250424	181800	691744100	18820	18820	18820	18820	0
185	20250424	181700	691744100	18820	18820	18820	18820	0
186	20250424	181600	691744100	18820	18820	18820	18820	0
187	20250424	181500	691744100	18820	18820	18820	18820	0
188	20250424	181400	691744100	18820	18820	18820	18820	0
189	20250424	181300	691744100	18820	18820	18820	18820	0
190	20250424	181200	691744100	18820	18820	18820	18820	0
191	20250424	181100	691744100	18820	18820	18820	18820	0
192	20250424	181000	691744100	18820	18820	18820	18820	0
193	20250424	180900	691744100	18820	18820	18820	18820	0
194	20250424	180800	691744100	18820	18820	18820	18820	0
195	20250424	180700	691744100	18820	18820	18820	18820	0
196	20250424	180600	691744100	18820	18820	18820	18820	0
197	20250424	180500	691744100	18820	18820	18820	18820	0
198	20250424	180400	691744100	18820	18820	18820	18820	0
199	20250424	180300	691744100	18820	18820	18820	18820	0
200	20250424	180200	691744100	18820	18820	18820	18820	0
201	20250424	180100	691744100	18820	18820	18820	18820	0
202	20250424	180000	691744100	18820	18820	18820	18820	0
203	20250424	175900	691744100	18820	18820	18820	18820	0
204	20250424	175800	691744100	18820	18820	18820	18820	0
205	20250424	175700	691744100	18820	18820	18820	18820	0
206	20250424	175600	691744100	18820	18820	18820	18820	0
207	20250424	175500	691744100	18820	18820	18820	18820	0
208	20250424	175400	691744100	18820	18820	18820	18820	0
209	20250424	175300	691744100	18820	18820	18820	18820	0
210	20250424	175200	691744100	18820	18820	18820	18820	0
211	20250424	175100	691744100	18820	18820	18820	18820	0
212	20250424	175000	691744100	18820	18820	18820	18820	155
213	20250424	174900	691744100	18820	18820	18820	18820	0
214	20250424	174800	691744100	18820	18820	18820	18820	0
215	20250424	174700	691744100	18820	18820	18820	18820	0
216	20250424	174600	691744100	18820	18820	18820	18820	0
217	20250424	174500	691744100	18820	18820	18820	18820	0
218	20250424	174400	691744100	18820	18820	18820	18820	0
219	20250424	174300	691744100	18820	18820	18820	18820	0
220	20250424	174200	691744100	18820	18820	18820	18820	0
221	20250424	174100	691744100	18820	18820	18820	18820	0
222	20250424	174000	691744100	18820	18820	18820	18820	0
223	20250424	173900	691744100	18820	18820	18820	18820	0
224	20250424	173800	691744100	18820	18820	18820	18820	0
225	20250424	173700	691744100	18820	18820	18820	18820	0
226	20250424	173600	691744100	18820	18820	18820	18820	0
227	20250424	173500	691744100	18820	18820	18820	18820	0
228	20250424	173400	691744100	18820	18820	18820	18820	0
229	20250424	173300	691744100	18820	18820	18820	18820	0
230	20250424	173200	691744100	18820	18820	18820	18820	0
231	20250424	173100	691744100	18820	18820	18820	18820	0
232	20250424	173000	691744100	18820	18820	18820	18820	0
233	20250424	172900	691744100	18820	18820	18820	18820	0
234	20250424	172800	691744100	18820	18820	18820	18820	0
235	20250424	172700	691744100	18820	18820	18820	18820	0
236	20250424	172600	691744100	18820	18820	18820	18820	0
237	20250424	172500	691744100	18820	18820	18820	18820	0
238	20250424	172400	691744100	18820	18820	18820	18820	0
239	20250424	172300	691744100	18820	18820	18820	18820	0
240	20250424	172200	691744100	18820	18820	18820	18820	0
241	20250424	172100	691744100	18820	18820	18820	18820	0
242	20250424	172000	691744100	18820	18820	18820	18820	155
243	20250424	171900	691744100	18820	18820	18820	18820	0
244	20250424	171800	691744100	18820	18820	18820	18820	0
245	20250424	171700	691744100	18820	18820	18820	18820	0
246	20250424	171600	691744100	18820	18820	18820	18820	0
247	20250424	171500	691744100	18820	18820	18820	18820	0
248	20250424	171400	691744100	18820	18820	18820	18820	0
249	20250424	171300	691744100	18820	18820	18820	18820	0
250	20250424	171200	691744100	18820	18820	18820	18820	0
251	20250424	171100	691744100	18820	18820	18820	18820	0
252	20250424	171000	691744100	18820	18820	18820	18820	0
253	20250424	170900	691744100	18820	18820	18820	18820	0
254	20250424	170800	691744100	18820	18820	18820	18820	0
255	20250424	170700	691744100	18820	18820	18820	18820	0
256	20250424	170600	691744100	18820	18820	18820	18820	0
257	20250424	170500	691744100	18820	18820	18820	18820	0
258	20250424	170400	691744100	18820	18820	18820	18820	0
259	20250424	170300	691744100	18820	18820	18820	18820	0
260	20250424	170200	691744100	18820	18820	18820	18820	0
261	20250424	170100	691744100	18820	18820	18820	18820	0
262	20250424	170000	691744100	18820	18820	18820	18820	0
263	20250424	165900	691744100	18820	18820	18820	18820	0
264	20250424	165800	691744100	18820	18820	18820	18820	0
265	20250424	165700	691744100	18820	18820	18820	18820	0
266	20250424	165600	691744100	18820	18820	18820	18820	0
267	20250424	165500	691744100	18820	18820	18820	18820	0
268	20250424	165400	691744100	18820	18820	18820	18820	0
269	20250424	165300	691744100	18820	18820	18820	18820	0
270	20250424	165200	691744100	18820	18820	18820	18820	0
271	20250424	165100	691744100	18820	18820	18820	18820	0
272	20250424	165000	691744100	18820	18820	18820	18820	155
273	20250424	164900	691744100	18820	18820	18820	18820	0
274	20250424	164800	691744100	18820	18820	18820	18820	0
275	20250424	164700	691744100	18820	18820	18820	18820	0
276	20250424	164600	691744100	18820	18820	18820	18820	0
277	20250424	164500	691744100	18820	18820	18820	18820	0
278	20250424	164400	691744100	18820	18820	18820	18820	0
279	20250424	164300	691744100	18820	18820	18820	18820	0
280	20250424	164200	691744100	18820	18820	18820	18820	0
281	20250424	164100	691744100	18820	18820	18820	18820	0
282	20250424	164000	691744100	18820	18820	18820	18820	0
283	20250424	163900	691744100	18820	18820	18820	18820	0
284	20250424	163800	691744100	18820	18820	18820	18820	0
285	20250424	163700	691744100	18820	18820	18820	18820	0
286	20250424	163600	691744100	18820	18820	18820	18820	0
287	20250424	163500	691744100	18820	18820	18820	18820	0
288	20250424	163400	691744100	18820	18820	18820	18820	0
289	20250424	163300	691744100	18820	18820	18820	18820	0
290	20250424	163200	691744100	18820	18820	18820	18820	0
291	20250424	163100	691744100	18820	18820	18820	18820	0
292	20250424	163000	691744100	18820	18820	18820	18820	0
293	20250424	162900	691744100	18820	18820	18820	18820	0
294	20250424	162800	691744100	18820	18820	18820	18820	0
295	20250424	162700	691744100	18820	18820	18820	18820	0
296	20250424	162600	691744100	18820	18820	18820	18820	0
297	20250424	162500	691744100	18820	18820	18820	18820	0
298	20250424	162400	691744100	18820	18820	18820	18820	0
299	20250424	162300	691744100	18820	18820	18820	18820	0
300	20250424	162200	691744100	18820	18820	18820	18820	0
301	20250424	162100	691744100	18820	18820	18820	18820	0
302	20250424	162000	691744100	18820	18820	18820	18820	155
303	20250424	161900	691744100	18820	18820	18820	18820	0
304	20250424	161800	691744100	18820	18820	18820	18820	0
305	20250424	161700	691744100	18820	18820	18820	18820	0
306	20250424	161600	691744100	18820	18820	18820	18820	0
307	20250424	161500	691744100	18820	18820	18820	18820	0
308	20250424	161400	691744100	18820	18820	18820	18820	0
309	20250424	161300	691744100	18820	18820	18820	18820	0
310	20250424	161200	691744100	18820	18820	18820	18820	0
311	20250424	161100	691744100	18820	18820	18820	18820	0
312	20250424	161000	691744100	18820	18820	18820	18820	0
313	20250424	160900	691744100	18820	18820	18820	18820	0
314	20250424	160800	691744100	18820	18820	18820	18820	0
315	20250424	160700	691744100	18820	18820	18820	18820	0
316	20250424	160600	691744100	18820	18820	18820	18820	0
317	20250424	160500	691744100	18820	18820	18820	18820	0
318	20250424	160400	691744100	18820	18820	18820	18820	0
319	20250424	160300	691744100	18820	18820	18820	18820	0
320	20250424	160200	691744100	18820	18820	18820	18820	0
321	20250424	160100	691744100	18820	18820	18820	18820	0
322	20250424	160000	691744100	18820	18820	18820	18820	0
323	20250424	155900	691744100	18820	18820	18820	18820	0
324	20250424	155800	691744100	18820	18820	18820	18820	0
325	20250424	155700	691744100	18820	18820	18820	18820	0
326	20250424	155600	691744100	18820	18820	18820	18820	0
327	20250424	155500	691744100	18820	18820	18820	18820	0
328	20250424	155400	691744100	18820	18820	18820	18820	0
329	20250424	155300	691744100	18820	18820	18820	18820	0
330	20250424	155200	691744100	18820	18820	18820	18820	0
331	20250424	155100	691744100	18820	18820	18820	18820	0
332	20250424	155000	691744100	18820	18820	18820	18820	155
333	20250424	154900	691744100	18820	18820	18820	18820	0
334	20250424	154800	691744100	18820	18820	18820	18820	0
335	20250424	154700	691744100	18820	18820	18820	18820	0
336	20250424	154600	691744100	18820	18820	18820	18820	0
337	20250424	154500	691744100	18820	18820	18820	18820	0
338	20250424	154400	691744100	18820	18820	18820	18820	0
339	20250424	154300	691744100	18820	18820	18820	18820	0
340	20250424	154200	691744100	18820	18820	18820	18820	0
341	20250424	154100	691744100	18820	18820	18820	18820	0
342	20250424	154000	691744100	18820	18820	18820	18820	0
343	20250424	153900	691744100	18820	18820	18820	18820	0
344	20250424	153800	691744100	18820	18820	18820	18820	0
345	20250424	153700	691744100	18820	18820	18820	18820	0
346	20250424	153600	691744100	18820	18820	18820	18820	0
347	20250424	153500	691744100	18820	18820	18820	18820	0
348	20250424	153400	691744100	18820	18820	18820	18820	0
349	20250424	153300	691744100	18820	18820	18820	18820	0
350	20250424	153200	691744100	18820	18820	18820	18820	0
351	20250424	153100	691744100	18820	18820	18820	18820	0
352	20250424	153000	691744100	18820	18820	18820	18820	155
353	20250424	152900	688827000	18820	18820	18820	18820	0
354	20250424	152800	688827000	18820	18820	18820	18820	0
355	20250424	152700	688827000	18820	18820	18820	18820	0
356	20250424	152600	688827000	18820	18820	18820	18820	0
357	20250424	152500	688827000	18820	18820	18820	18820	0
358	20250424	152400	688827000	18820	18820	18820	18820	0
359	20250424	152300	688827000	18820	18820	18820	18820	0
360	20250424	152200	688827000	18820	18820	18820	18820	0
361	20250424	152100	688827000	18820	18820	18820	18820	0
362	20250424	152000	688827000	18820	18820	18820	18820	0
363	20250424	151900	688827000	18820	18860	18860	18820	22
364	20250424	151800	688412160	18870	18870	18870	18870	0
365	20250424	151700	688412160	18870	18870	18870	18870	0
366	20250424	151600	688412160	18870	18870	18870	18870	0
367	20250424	151500	688412160	18870	18830	18870	18830	7
368	20250424	151400	688280190	18880	18880	18880	18880	0
369	20250424	151300	688280190	18880	18880	18880	18880	0
370	20250424	151200	688280190	18880	18880	18880	18880	0
371	20250424	151100	688280190	18880	18860	18880	18860	14
372	20250424	151000	688015910	18780	18860	18890	18780	21
373	20250424	150900	687619880	18860	18790	18860	18790	237
374	20250424	150800	683162510	18790	18790	18790	18790	22
375	20250424	150700	682749130	18780	18780	18780	18780	0
376	20250424	150600	682749130	18780	18780	18780	18780	131
377	20250424	150500	680288950	18770	18750	18770	18750	729
378	20250424	150400	666609210	18750	18740	18750	18740	34
379	20250424	150300	665971720	18740	18740	18740	18740	0
380	20250424	150200	665971720	18740	18720	18740	18720	197
381	20250424	150100	662283820	18720	18710	18720	18710	386
382	20250424	150000	655058880	18700	18710	18710	18640	4098
383	20250424	145900	578631070	18710	18710	18710	18710	17
384	20250424	145800	578313000	18710	18710	18710	18690	10
385	20250424	145700	578125920	18710	18710	18710	18710	1
386	20250424	145600	578107210	18700	18710	18710	18700	13
387	20250424	145500	577864010	18710	18710	18710	18710	15
388	20250424	145400	577583360	18690	18690	18690	18690	2
389	20250424	145300	577545980	18710	18710	18710	18710	11
390	20250424	145200	577340170	18710	18710	18710	18710	17
391	20250424	145100	577022100	18710	18710	18710	18710	9
392	20250424	145000	576853710	18710	18710	18710	18710	4
393	20250424	144900	576778870	18710	18700	18710	18700	208
394	20250424	144800	572889190	18700	18700	18700	18650	262
395	20250424	144700	568001830	18700	18660	18700	18660	3
396	20250424	144600	567945770	18660	18710	18710	18660	31
397	20250424	144500	567367250	18660	18710	18710	18660	28
398	20250424	144400	566844020	18710	18710	18710	18710	13
399	20250424	144300	566600790	18710	18710	18710	18710	2
400	20250424	144200	566563370	18710	18680	18710	18680	10
401	20250424	144100	566376510	18680	18680	18680	18680	18
402	20250424	144000	566040270	18680	18680	18680	18680	10
403	20250424	143900	565853470	18680	18680	18680	18680	1
404	20250424	143800	565834790	18670	18670	18670	18670	17
405	20250424	143700	565517400	18670	18660	18670	18660	10
406	20250424	143600	565330710	18660	18660	18660	18660	86
407	20250424	143500	563725950	18660	18660	18660	18660	13
408	20250424	143400	563483370	18660	18660	18660	18660	15
409	20250424	143300	563203470	18660	18660	18660	18660	202
410	20250424	143200	559434150	18660	18590	18660	18590	128
411	20250424	143100	557053420	18590	18640	18670	18590	2086
412	20250424	143000	518234570	18680	18680	18680	18630	86
413	20250424	142900	516630810	18680	18680	18680	18680	3
414	20250424	142800	516574770	18680	18680	18680	18680	10
415	20250424	142700	516387970	18680	18640	18680	18630	131
416	20250424	142600	513946640	18680	18640	18680	18640	59
417	20250424	142500	512846640	18640	18680	18680	18630	95
418	20250424	142400	511075970	18660	18660	18660	18660	1
419	20250424	142300	511057310	18680	18680	18680	18680	14
420	20250424	142200	510795790	18680	18650	18680	18640	97
421	20250424	142100	508986910	18680	18680	18680	18680	1
422	20250424	142000	508968230	18680	18680	18680	18680	11
423	20250424	141900	508762750	18680	18680	18680	18680	7
424	20250424	141800	508631990	18680	18630	18680	18630	116
425	20250424	141700	506470110	18680	18680	18680	18680	1
426	20250424	141600	506451430	18690	18690	18690	18680	9
427	20250424	141500	506283230	18690	18690	18690	18680	3
428	20250424	141400	506227170	18700	18700	18700	18700	7
429	20250424	141300	506096270	18700	18710	18720	18700	69
430	20250424	141200	504805260	18710	18690	18710	18630	24
431	20250424	141100	504357520	18700	18700	18710	18700	12
432	20250424	141000	504133060	18710	18710	18710	18710	4
433	20250424	140900	504058220	18710	18710	18710	18710	2
434	20250424	140800	504020800	18700	18720	18720	18700	4
435	20250424	140700	503945950	18720	18730	18730	18720	5
436	20250424	140600	503852340	18730	18730	18730	18730	6
437	20250424	140500	503739960	18730	18730	18730	18700	23
438	20250424	140400	503309610	18730	18730	18730	18730	74
439	20250424	140300	501923590	18730	18740	18740	18700	28
440	20250424	140200	501399690	18740	18740	18740	18740	0
441	20250424	140100	501399690	18740	18740	18740	18740	1
442	20250424	140000	501380950	18740	18750	18750	18740	5
443	20250424	135900	501287240	18740	18740	18740	18740	0
444	20250424	135800	501287240	18740	18740	18740	18740	3
445	20250424	135700	501231020	18740	18740	18740	18740	0
446	20250424	135600	501231020	18740	18710	18740	18710	6
447	20250424	135500	501118720	18740	18710	18740	18710	3
448	20250424	135400	501062560	18710	18710	18710	18710	1
449	20250424	135300	501043850	18710	18710	18710	18710	1
450	20250424	135200	501025140	18710	18710	18710	18710	4
451	20250424	135100	500950300	18710	18710	18710	18710	4
452	20250424	135000	500875460	18710	18710	18710	18710	2
453	20250424	134900	500838040	18700	18740	18740	18700	11
454	20250424	134800	500631990	18740	18740	18740	18740	0
455	20250424	134700	500631990	18740	18740	18740	18740	4
456	20250424	134600	500557030	18740	18740	18740	18740	2
457	20250424	134500	500519550	18740	18740	18740	18740	1
458	20250424	134400	500500810	18720	18740	18750	18720	17
459	20250424	134300	500182260	18740	18740	18740	18740	3
460	20250424	134200	500126040	18740	18740	18740	18740	5
461	20250424	134100	500032340	18710	18740	18740	18710	11
462	20250424	134000	499826230	18740	18740	18740	18740	10
463	20250424	133900	499638830	18740	18740	18750	18700	22
464	20250424	133800	499226940	18760	18760	18760	18760	0
465	20250424	133700	499226940	18760	18740	18760	18740	14
466	20250424	133600	498964540	18760	18740	18760	18710	469
467	20250424	133500	490184050	18740	18740	18740	18740	3
468	20250424	133400	490127830	18740	18740	18740	18740	5
469	20250424	133300	490034130	18740	18710	18740	18710	14
470	20250424	133200	489772130	18680	18710	18710	18680	4
471	20250424	133100	489697380	18710	18710	18710	18710	3
472	20250424	133000	489641250	18710	18700	18710	18670	26
473	20250424	132900	489155580	18710	18710	18710	18700	14
474	20250424	132800	488893660	18720	18740	18740	18720	8
475	20250424	132700	488743760	18740	18740	18740	18740	4
476	20250424	132600	488668800	18740	18740	18740	18720	56
477	20250424	132500	487620380	18740	18740	18740	18740	3
478	20250424	132400	487564160	18740	18740	18740	18740	3
479	20250424	132300	487507940	18740	18740	18740	18740	4
480	20250424	132200	487432980	18740	18740	18740	18740	4
481	20250424	132100	487358020	18740	18740	18740	18740	6
482	20250424	132000	487245580	18740	18740	18740	18740	12
483	20250424	131900	487020700	18680	18740	18750	18680	193
484	20250424	131800	483402980	18740	18740	18740	18740	2
485	20250424	131700	483365500	18740	18740	18740	18740	22
486	20250424	131600	482953220	18750	18750	18750	18750	0
487	20250424	131500	482953220	18750	18750	18750	18750	0
488	20250424	131400	482953220	18750	18750	18750	18750	1
489	20250424	131300	482934470	18740	18740	18740	18740	0
490	20250424	131200	482934470	18740	18740	18740	18740	0
491	20250424	131100	482934470	18740	18740	18740	18740	2
492	20250424	131000	482896990	18740	18740	18740	18740	5
493	20250424	130900	482803290	18740	18740	18740	18740	10
494	20250424	130800	482615890	18740	18740	18740	18740	0
495	20250424	130700	482615890	18740	18730	18740	18730	2
496	20250424	130600	482578420	18740	18740	18740	18740	10
497	20250424	130500	482391020	18740	18740	18740	18740	4
498	20250424	130400	482316060	18740	18740	18740	18740	34
499	20250424	130300	481678900	18740	18740	18740	18740	0
500	20250424	130200	481678900	18740	18740	18740	18740	4
501	20250424	130100	481603940	18740	18740	18740	18740	13
502	20250424	130000	481360320	18740	18720	18740	18720	22
503	20250424	125900	480948350	18720	18740	18740	18720	37
504	20250424	125800	480254990	18740	18740	18740	18740	0
505	20250424	125700	480254990	18740	18740	18740	18740	7
506	20250424	125600	480123810	18740	18740	18740	18740	0
507	20250424	125500	480123810	18740	18740	18740	18740	2
508	20250424	125400	480086330	18740	18740	18740	18740	0
509	20250424	125300	480086330	18740	18740	18740	18740	1
510	20250424	125200	480067590	18740	18740	18740	18740	5
511	20250424	125100	479973890	18740	18740	18740	18720	9
512	20250424	125000	479805250	18740	18740	18740	18740	1
513	20250424	124900	479786510	18740	18740	18740	18740	5
514	20250424	124800	479692810	18740	18740	18740	18740	10
515	20250424	124700	479505410	18740	18740	18740	18740	6
516	20250424	124600	479392970	18740	18740	18740	18730	4
517	20250424	124500	479318020	18730	18730	18730	18730	1
518	20250424	124400	479299290	18740	18740	18740	18740	15
519	20250424	124300	479018190	18740	18740	18740	18740	1
520	20250424	124200	478999450	18730	18740	18740	18730	15
521	20250424	124100	478718410	18740	18740	18740	18740	8
522	20250424	124000	478568490	18740	18740	18740	18740	6
523	20250424	123900	478456050	18740	18740	18740	18740	2
524	20250424	123800	478418570	18740	18740	18740	18740	1
525	20250424	123700	478399830	18740	18690	18740	18690	22
526	20250424	123600	477988400	18680	18740	18740	18680	58
527	20250424	123500	476904730	18740	18740	18740	18740	9
528	20250424	123400	476736070	18740	18740	18740	18740	9
529	20250424	123300	476567410	18740	18740	18740	18740	8
530	20250424	123200	476417490	18740	18740	18740	18740	2
531	20250424	123100	476380010	18740	18740	18740	18740	2
532	20250424	123000	476342530	18740	18740	18740	18740	15
533	20250424	122900	476061430	18740	18740	18740	18740	0
534	20250424	122800	476061430	18740	18740	18740	18740	6
535	20250424	122700	475948990	18740	18740	18740	18740	3
536	20250424	122600	475892770	18740	18700	18740	18700	20
537	20250424	122500	475518210	18700	18700	18700	18700	0
538	20250424	122400	475518210	18700	18740	18740	18700	17
539	20250424	122300	475200030	18740	18740	18740	18740	8
540	20250424	122200	475050110	18740	18740	18740	18740	1
541	20250424	122100	475031370	18740	18740	18740	18740	8
542	20250424	122000	474881450	18680	18720	18720	18680	83
543	20250424	121900	473330440	18730	18740	18740	18730	16
544	20250424	121800	473030630	18740	18740	18740	18740	4
545	20250424	121700	472955670	18740	18740	18740	18740	6
546	20250424	121600	472843230	18740	18740	18740	18740	9
547	20250424	121500	472674570	18740	18740	18740	18740	9
548	20250424	121400	472505910	18740	18740	18740	18740	0
549	20250424	121300	472505910	18740	18740	18740	18740	20
550	20250424	121200	472131110	18750	18750	18750	18750	0
551	20250424	121100	472131110	18750	18750	18750	18750	1
552	20250424	121000	472112360	18740	18740	18740	18740	50
553	20250424	120900	471175360	18750	18750	18750	18750	0
554	20250424	120800	471175360	18750	18750	18750	18750	0
555	20250424	120700	471175360	18750	18750	18750	18750	0
556	20250424	120600	471175360	18750	18750	18750	18750	0
557	20250424	120500	471175360	18750	18750	18750	18750	2
558	20250424	120400	471137860	18740	18740	18740	18740	0
559	20250424	120300	471137860	18740	18740	18740	18740	14
560	20250424	120200	470875500	18730	18740	18740	18730	9
561	20250424	120100	470706850	18740	18740	18740	18740	8
562	20250424	120000	470556930	18730	18730	18730	18730	2
563	20250424	115900	470519470	18740	18740	18740	18740	6
564	20250424	115800	470407030	18740	18740	18740	18740	44
565	20250424	115700	469582470	18740	18740	18740	18740	2
566	20250424	115600	469544990	18740	18740	18740	18740	9
567	20250424	115500	469376330	18740	18740	18740	18740	12
568	20250424	115400	469151450	18740	18730	18740	18730	119
569	20250424	115300	466922520	18730	18730	18730	18730	4
570	20250424	115200	466847600	18730	18730	18730	18730	0
571	20250424	115100	466847600	18730	18720	18730	18700	69
572	20250424	115000	465555780	18720	18720	18720	18720	2
573	20250424	114900	465518340	18720	18720	18720	18720	9
574	20250424	114800	465349860	18720	18720	18720	18720	1
575	20250424	114700	465331140	18720	18720	18720	18720	15
576	20250424	114600	465050340	18720	18720	18720	18720	3
577	20250424	114500	464994180	18720	18720	18720	18720	2
578	20250424	114400	464956740	18720	18700	18720	18700	10
579	20250424	114300	464769620	18690	18700	18700	18690	5
580	20250424	114200	464676130	18690	18720	18720	18690	9
581	20250424	114100	464507680	18720	18720	18720	18720	3
582	20250424	114000	464451520	18720	18720	18720	18720	14
583	20250424	113900	464189440	18710	18720	18730	18710	3
584	20250424	113800	464133280	18720	18720	18720	18720	51
585	20250424	113700	463178560	18720	18720	18720	18720	15
586	20250424	113600	462897760	18720	18720	18720	18720	2
587	20250424	113500	462860320	18720	18720	18720	18720	10
588	20250424	113400	462673120	18710	18720	18720	18710	2
589	20250424	113300	462635690	18720	18720	18720	18720	20
590	20250424	113200	462261290	18720	18720	18720	18720	3
591	20250424	113100	462205130	18720	18720	18720	18720	6
592	20250424	113000	462092810	18720	18720	18720	18720	163
593	20250424	112900	459041450	18720	18720	18720	18720	3
594	20250424	112800	458985290	18720	18720	18720	18720	5
595	20250424	112700	458891690	18720	18720	18720	18720	1
596	20250424	112600	458872970	18720	18720	18720	18720	16
597	20250424	112500	458573450	18720	18720	18720	18680	194
598	20250424	112400	454947360	18710	18700	18710	18700	278
599	20250424	112300	449748120	18700	18690	18700	18690	13
600	20250424	112200	449505040	18690	18690	18690	18690	284
601	20250424	112100	444197080	18690	18690	18690	18680	9
602	20250424	112000	444028880	18680	18690	18690	18680	4
603	20250424	111900	443954130	18690	18690	18690	18690	15
604	20250424	111800	443673780	18690	18690	18690	18690	1
605	20250424	111700	443655090	18690	18690	18690	18690	8
606	20250424	111600	443505570	18690	18690	18690	18690	10
607	20250424	111500	443318670	18690	18690	18690	18690	1
608	20250424	111400	443299980	18690	18690	18690	18690	6
609	20250424	111300	443187840	18690	18690	18690	18690	2
610	20250424	111200	443150460	18690	18680	18690	18680	23
611	20250424	111100	442720810	18680	18660	18690	18660	152
612	20250424	111000	439883510	18660	18650	18660	18650	30
613	20250424	110900	439323920	18650	18650	18650	18640	49
614	20250424	110800	438410080	18650	18650	18650	18650	8
615	20250424	110700	438260880	18650	18640	18650	18640	26
616	20250424	110600	437776150	18640	18640	18640	18640	3
617	20250424	110500	437720230	18640	18640	18640	18640	23
618	20250424	110400	437291510	18640	18640	18640	18640	4
619	20250424	110300	437216950	18640	18640	18640	18640	6
620	20250424	110200	437105110	18640	18640	18640	18640	1
621	20250424	110100	437086470	18640	18640	18640	18640	17
622	20250424	110000	436769590	18650	18650	18650	18650	0
623	20250424	105900	436769590	18650	18660	18660	18650	6
624	20250424	105800	436657670	18660	18660	18660	18660	14
625	20250424	105700	436396430	18660	18660	18660	18660	4
626	20250424	105600	436321790	18660	18660	18660	18660	47
627	20250424	105500	435444770	18660	18660	18660	18660	3
628	20250424	105400	435388790	18660	18660	18670	18660	176
629	20250424	105300	432104570	18660	18670	18670	18660	32
630	20250424	105200	431507430	18670	18670	18670	18670	3
631	20250424	105100	431451420	18670	18670	18670	18670	14
632	20250424	105000	431190040	18610	18670	18670	18610	3
633	20250424	104900	431134090	18670	18670	18670	18670	9
634	20250424	104800	430966060	18670	18670	18670	18670	26
635	20250424	104700	430480640	18680	18690	18690	18680	13
636	20250424	104600	430237740	18690	18690	18690	18620	260
637	20250424	104500	425396120	18690	18690	18690	18690	0
638	20250424	104400	425396120	18690	18690	18690	18600	816
639	20250424	104300	410214330	18690	18690	18690	18690	2
640	20250424	104200	410176950	18690	18630	18690	18630	109
641	20250424	104100	408145740	18650	18650	18650	18650	54
642	20250424	104000	407138640	18650	18650	18650	18640	16
643	20250424	103900	406840270	18650	18650	18650	18650	2
644	20250424	103800	406802970	18650	18700	18700	18650	9
645	20250424	103700	406634870	18700	18710	18710	18700	15
646	20250424	103600	406354240	18710	18730	18730	18710	57
647	20250424	103500	405287750	18740	18680	18740	18680	97
648	20250424	103400	403474890	18680	18640	18680	18640	664
649	20250424	103300	391078030	18670	18670	18670	18670	17
650	20250424	103200	390760640	18670	18670	18670	18670	2
651	20250424	103100	390723300	18670	18670	18670	18670	12
652	20250424	103000	390499260	18670	18670	18670	18670	0
653	20250424	102900	390499260	18670	18630	18670	18610	10
654	20250424	102800	390312660	18670	18670	18670	18670	6
655	20250424	102700	390200640	18670	18670	18670	18670	8
656	20250424	102600	390051280	18670	18670	18670	18670	13
657	20250424	102500	389808570	18670	18680	18680	18590	539
658	20250424	102400	379745570	18680	18680	18680	18680	6
659	20250424	102300	379633490	18680	18580	18680	18580	5
660	20250424	102200	379540190	18680	18580	18680	18580	42
661	20250424	102100	378759030	18560	18560	18560	18560	167
662	20250424	102000	375659510	18550	18570	18580	18550	700
663	20250424	101900	362667950	18580	18570	18580	18560	600
664	20250424	101800	351530700	18570	18560	18570	18560	200
665	20250424	101700	347816800	18570	18620	18620	18570	2830
666	20250424	101600	295226600	18690	18690	18690	18690	0
667	20250424	101500	295226600	18690	18690	18690	18690	4
668	20250424	101400	295151840	18690	18690	18690	18690	10
669	20250424	101300	294964940	18690	18610	18690	18600	536
670	20250424	101200	284994910	18690	18670	18690	18670	131
671	20250424	101100	282547730	18670	18620	18670	18620	925
672	20250424	101000	265318250	18620	18610	18620	18590	1015
673	20250424	100900	246442350	18630	18600	18630	18600	104
674	20250424	100800	244507830	18640	18630	18640	18600	3257
675	20250424	100700	183869410	18640	18670	18670	18630	347
676	20250424	100600	177398680	18680	18690	18690	18680	156
677	20250424	100500	174484400	18740	18740	18740	18740	0
678	20250424	100400	174484400	18740	18740	18740	18740	0
679	20250424	100300	174484400	18740	18690	18740	18680	337
680	20250424	100200	168188780	18750	18750	18750	18750	0
681	20250424	100100	168188780	18750	18750	18750	18750	0
682	20250424	100000	168188780	18750	18680	18750	18680	2
683	20250424	095900	168151350	18680	18680	18680	18680	1
684	20250424	095800	168132670	18730	18730	18730	18730	20
685	20250424	095700	167758070	18730	18730	18730	18730	2
686	20250424	095600	167720610	18750	18750	18750	18750	0
687	20250424	095500	167720610	18750	18750	18750	18750	5
688	20250424	095400	167626860	18680	18680	18680	18680	129
689	20250424	095300	165217140	18680	18680	18680	18680	0
690	20250424	095200	165217140	18680	18680	18680	18680	0
691	20250424	095100	165217140	18680	18680	18680	18680	0
692	20250424	095000	165217140	18680	18680	18680	18680	0
693	20250424	094900	165217140	18680	18680	18680	18680	0
694	20250424	094800	165217140	18680	18710	18710	18680	3
695	20250424	094700	165161050	18770	18770	18770	18770	0
696	20250424	094600	165161050	18770	18770	18770	18720	12
697	20250424	094500	164935860	18770	18770	18770	18770	0
698	20250424	094400	164935860	18770	18770	18770	18770	6
699	20250424	094300	164823240	18790	18740	18790	18740	53
700	20250424	094200	163827420	18790	18790	18790	18790	3
701	20250424	094100	163771050	18800	18800	18800	18800	0
702	20250424	094000	163771050	18800	18800	18800	18800	1
703	20250424	093900	163752250	18800	18670	18800	18650	1210
704	20250424	093800	141170340	18660	18710	18710	18660	49
705	20250424	093700	140253950	18710	18710	18710	18710	1
706	20250424	093600	140235240	18750	18720	18750	18720	7
707	20250424	093500	140104050	18650	18650	18650	18650	0
708	20250424	093400	140104050	18650	18650	18650	18650	7
709	20250424	093300	139973500	18740	18640	18740	18640	76
710	20250424	093200	138550800	18640	18640	18640	18640	1
711	20250424	093100	138532160	18640	18750	18750	18640	15
712	20250424	093000	138251420	18750	18750	18750	18750	0
713	20250424	092900	138251420	18750	18700	18750	18700	66
714	20250424	092800	137017170	18750	18750	18750	18750	4
715	20250424	092700	136942170	18760	18760	18760	18760	0
716	20250424	092600	136942170	18760	18760	18760	18760	1
717	20250424	092500	136923410	18640	18640	18640	18640	0
718	20250424	092400	136923410	18640	18790	18800	18640	315
719	20250424	092300	131043870	18610	18610	18610	18610	0
720	20250424	092200	131043870	18610	18700	18700	18610	47
721	20250424	092100	130167420	18800	18800	18800	18800	4
722	20250424	092000	130092220	18790	18790	18790	18790	0
723	20250424	091900	130092220	18790	18710	18790	18590	939
724	20250424	091800	112593560	18710	18710	18710	18710	10
725	20250424	091700	112406460	18680	18660	18680	18660	294
726	20250424	091600	106915740	18660	18590	18660	18590	54
727	20250424	091500	105911600	18590	18660	18680	18590	2152
728	20250424	091400	65818270	18660	18670	18670	18660	52
729	20250424	091300	64847930	18690	18700	18700	18660	283
730	20250424	091200	59563390	18760	18780	18780	18760	42
731	20250424	091100	58775210	18800	18800	18800	18800	10
732	20250424	091000	58587210	18760	18810	18810	18760	44
733	20250424	090900	57760570	18810	18830	18830	18810	49
734	20250424	090800	56838670	18840	18860	18860	18840	57
735	20250424	090700	55763990	18860	18930	18930	18860	662
736	20250424	090600	43268900	18990	18980	18990	18980	59
737	20250424	090500	42148580	18980	18900	18980	18890	20
738	20250424	090400	41770590	18890	18830	18980	18830	268
739	20250424	090300	36697760	18810	18810	18810	18810	10
740	20250424	090200	36509660	18900	18890	18950	18890	697
741	20250424	090100	23336820	18890	18870	18890	18750	1080
742	20250424	090000	2946820	18870	18890	18890	18870	156