KissMeData/382900/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	212600	497677870	18440	18440	18440	18440	694
3	20240424	212500	497677870	18440	18440	18440	18440	0
4	20240424	212400	497677870	18440	18440	18440	18440	0
5	20240424	212300	497677870	18440	18440	18440	18440	0
6	20240424	212200	497677870	18440	18440	18440	18440	0
7	20240424	212100	497677870	18440	18440	18440	18440	0
8	20240424	212000	497677870	18440	18440	18440	18440	0
9	20240424	211900	497677870	18440	18440	18440	18440	0
10	20240424	211800	497677870	18440	18440	18440	18440	0
11	20240424	211700	497677870	18440	18440	18440	18440	0
12	20240424	211600	497677870	18440	18440	18440	18440	0
13	20240424	211500	497677870	18440	18440	18440	18440	0
14	20240424	211400	497677870	18440	18440	18440	18440	0
15	20240424	211300	497677870	18440	18440	18440	18440	0
16	20240424	211200	497677870	18440	18440	18440	18440	0
17	20240424	211100	497677870	18440	18440	18440	18440	0
18	20240424	211000	497677870	18440	18440	18440	18440	0
19	20240424	210900	497677870	18440	18440	18440	18440	0
20	20240424	210800	497677870	18440	18440	18440	18440	0
21	20240424	210700	497677870	18440	18440	18440	18440	0
22	20240424	210600	497677870	18440	18440	18440	18440	0
23	20240424	210500	497677870	18440	18440	18440	18440	0
24	20240424	210400	497677870	18440	18440	18440	18440	0
25	20240424	210300	497677870	18440	18440	18440	18440	0
26	20240424	210200	497677870	18440	18440	18440	18440	0
27	20240424	210100	497677870	18440	18440	18440	18440	0
28	20240424	210000	497677870	18440	18440	18440	18440	0
29	20240424	205900	497677870	18440	18440	18440	18440	0
30	20240424	205800	497677870	18440	18440	18440	18440	0
31	20240424	205700	497677870	18440	18440	18440	18440	0
32	20240424	205600	497677870	18440	18440	18440	18440	694
33	20240424	205500	497677870	18440	18440	18440	18440	0
34	20240424	205400	497677870	18440	18440	18440	18440	0
35	20240424	205300	497677870	18440	18440	18440	18440	0
36	20240424	205200	497677870	18440	18440	18440	18440	0
37	20240424	205100	497677870	18440	18440	18440	18440	0
38	20240424	205000	497677870	18440	18440	18440	18440	0
39	20240424	204900	497677870	18440	18440	18440	18440	0
40	20240424	204800	497677870	18440	18440	18440	18440	0
41	20240424	204700	497677870	18440	18440	18440	18440	0
42	20240424	204600	497677870	18440	18440	18440	18440	0
43	20240424	204500	497677870	18440	18440	18440	18440	0
44	20240424	204400	497677870	18440	18440	18440	18440	0
45	20240424	204300	497677870	18440	18440	18440	18440	0
46	20240424	204200	497677870	18440	18440	18440	18440	0
47	20240424	204100	497677870	18440	18440	18440	18440	0
48	20240424	204000	497677870	18440	18440	18440	18440	0
49	20240424	203900	497677870	18440	18440	18440	18440	0
50	20240424	203800	497677870	18440	18440	18440	18440	0
51	20240424	203700	497677870	18440	18440	18440	18440	0
52	20240424	203600	497677870	18440	18440	18440	18440	0
53	20240424	203500	497677870	18440	18440	18440	18440	0
54	20240424	203400	497677870	18440	18440	18440	18440	0
55	20240424	203300	497677870	18440	18440	18440	18440	0
56	20240424	203200	497677870	18440	18440	18440	18440	0
57	20240424	203100	497677870	18440	18440	18440	18440	0
58	20240424	203000	497677870	18440	18440	18440	18440	0
59	20240424	202900	497677870	18440	18440	18440	18440	0
60	20240424	202800	497677870	18440	18440	18440	18440	0
61	20240424	202700	497677870	18440	18440	18440	18440	0
62	20240424	202600	497677870	18440	18440	18440	18440	694
63	20240424	202500	497677870	18440	18440	18440	18440	0
64	20240424	202400	497677870	18440	18440	18440	18440	0
65	20240424	202300	497677870	18440	18440	18440	18440	0
66	20240424	202200	497677870	18440	18440	18440	18440	0
67	20240424	202100	497677870	18440	18440	18440	18440	0
68	20240424	202000	497677870	18440	18440	18440	18440	0
69	20240424	201900	497677870	18440	18440	18440	18440	0
70	20240424	201800	497677870	18440	18440	18440	18440	0
71	20240424	201700	497677870	18440	18440	18440	18440	0
72	20240424	201600	497677870	18440	18440	18440	18440	0
73	20240424	201500	497677870	18440	18440	18440	18440	0
74	20240424	201400	497677870	18440	18440	18440	18440	0
75	20240424	201300	497677870	18440	18440	18440	18440	0
76	20240424	201200	497677870	18440	18440	18440	18440	0
77	20240424	201100	497677870	18440	18440	18440	18440	0
78	20240424	201000	497677870	18440	18440	18440	18440	0
79	20240424	200900	497677870	18440	18440	18440	18440	0
80	20240424	200800	497677870	18440	18440	18440	18440	0
81	20240424	200700	497677870	18440	18440	18440	18440	0
82	20240424	200600	497677870	18440	18440	18440	18440	0
83	20240424	200500	497677870	18440	18440	18440	18440	0
84	20240424	200400	497677870	18440	18440	18440	18440	0
85	20240424	200300	497677870	18440	18440	18440	18440	0
86	20240424	200200	497677870	18440	18440	18440	18440	0
87	20240424	200100	497677870	18440	18440	18440	18440	0
88	20240424	200000	497677870	18440	18440	18440	18440	0
89	20240424	195900	497677870	18440	18440	18440	18440	0
90	20240424	195800	497677870	18440	18440	18440	18440	0
91	20240424	195700	497677870	18440	18440	18440	18440	0
92	20240424	195600	497677870	18440	18440	18440	18440	694
93	20240424	195500	497677870	18440	18440	18440	18440	0
94	20240424	195400	497677870	18440	18440	18440	18440	0
95	20240424	195300	497677870	18440	18440	18440	18440	0
96	20240424	195200	497677870	18440	18440	18440	18440	0
97	20240424	195100	497677870	18440	18440	18440	18440	0
98	20240424	195000	497677870	18440	18440	18440	18440	0
99	20240424	194900	497677870	18440	18440	18440	18440	0
100	20240424	194800	497677870	18440	18440	18440	18440	0
101	20240424	194700	497677870	18440	18440	18440	18440	0
102	20240424	194600	497677870	18440	18440	18440	18440	0
103	20240424	194500	497677870	18440	18440	18440	18440	0
104	20240424	194400	497677870	18440	18440	18440	18440	0
105	20240424	194300	497677870	18440	18440	18440	18440	0
106	20240424	194200	497677870	18440	18440	18440	18440	0
107	20240424	194100	497677870	18440	18440	18440	18440	0
108	20240424	194000	497677870	18440	18440	18440	18440	0
109	20240424	193900	497677870	18440	18440	18440	18440	0
110	20240424	193800	497677870	18440	18440	18440	18440	0
111	20240424	193700	497677870	18440	18440	18440	18440	0
112	20240424	193600	497677870	18440	18440	18440	18440	0
113	20240424	193500	497677870	18440	18440	18440	18440	0
114	20240424	193400	497677870	18440	18440	18440	18440	0
115	20240424	193300	497677870	18440	18440	18440	18440	0
116	20240424	193200	497677870	18440	18440	18440	18440	0
117	20240424	193100	497677870	18440	18440	18440	18440	0
118	20240424	193000	497677870	18440	18440	18440	18440	0
119	20240424	192900	497677870	18440	18440	18440	18440	0
120	20240424	192800	497677870	18440	18440	18440	18440	0
121	20240424	192700	497677870	18440	18440	18440	18440	0
122	20240424	192600	497677870	18440	18440	18440	18440	694
123	20240424	192500	497677870	18440	18440	18440	18440	0
124	20240424	192400	497677870	18440	18440	18440	18440	0
125	20240424	192300	497677870	18440	18440	18440	18440	0
126	20240424	192200	497677870	18440	18440	18440	18440	0
127	20240424	192100	497677870	18440	18440	18440	18440	0
128	20240424	192000	497677870	18440	18440	18440	18440	0
129	20240424	191900	497677870	18440	18440	18440	18440	0
130	20240424	191800	497677870	18440	18440	18440	18440	0
131	20240424	191700	497677870	18440	18440	18440	18440	0
132	20240424	191600	497677870	18440	18440	18440	18440	0
133	20240424	191500	497677870	18440	18440	18440	18440	0
134	20240424	191400	497677870	18440	18440	18440	18440	0
135	20240424	191300	497677870	18440	18440	18440	18440	0
136	20240424	191200	497677870	18440	18440	18440	18440	0
137	20240424	191100	497677870	18440	18440	18440	18440	0
138	20240424	191000	497677870	18440	18440	18440	18440	0
139	20240424	190900	497677870	18440	18440	18440	18440	0
140	20240424	190800	497677870	18440	18440	18440	18440	0
141	20240424	190700	497677870	18440	18440	18440	18440	0
142	20240424	190600	497677870	18440	18440	18440	18440	0
143	20240424	190500	497677870	18440	18440	18440	18440	0
144	20240424	190400	497677870	18440	18440	18440	18440	0
145	20240424	190300	497677870	18440	18440	18440	18440	0
146	20240424	190200	497677870	18440	18440	18440	18440	0
147	20240424	190100	497677870	18440	18440	18440	18440	0
148	20240424	190000	497677870	18440	18440	18440	18440	0
149	20240424	185900	497677870	18440	18440	18440	18440	0
150	20240424	185800	497677870	18440	18440	18440	18440	0
151	20240424	185700	497677870	18440	18440	18440	18440	0
152	20240424	185600	497677870	18440	18440	18440	18440	694
153	20240424	185500	497677870	18440	18440	18440	18440	0
154	20240424	185400	497677870	18440	18440	18440	18440	0
155	20240424	185300	497677870	18440	18440	18440	18440	0
156	20240424	185200	497677870	18440	18440	18440	18440	0
157	20240424	185100	497677870	18440	18440	18440	18440	0
158	20240424	185000	497677870	18440	18440	18440	18440	0
159	20240424	184900	497677870	18440	18440	18440	18440	0
160	20240424	184800	497677870	18440	18440	18440	18440	0
161	20240424	184700	497677870	18440	18440	18440	18440	0
162	20240424	184600	497677870	18440	18440	18440	18440	0
163	20240424	184500	497677870	18440	18440	18440	18440	0
164	20240424	184400	497677870	18440	18440	18440	18440	0
165	20240424	184300	497677870	18440	18440	18440	18440	0
166	20240424	184200	497677870	18440	18440	18440	18440	0
167	20240424	184100	497677870	18440	18440	18440	18440	0
168	20240424	184000	497677870	18440	18440	18440	18440	0
169	20240424	183900	497677870	18440	18440	18440	18440	0
170	20240424	183800	497677870	18440	18440	18440	18440	0
171	20240424	183700	497677870	18440	18440	18440	18440	0
172	20240424	183600	497677870	18440	18440	18440	18440	0
173	20240424	183500	497677870	18440	18440	18440	18440	0
174	20240424	183400	497677870	18440	18440	18440	18440	0
175	20240424	183300	497677870	18440	18440	18440	18440	0
176	20240424	183200	497677870	18440	18440	18440	18440	0
177	20240424	183100	497677870	18440	18440	18440	18440	0
178	20240424	183000	497677870	18440	18440	18440	18440	0
179	20240424	182900	497677870	18440	18440	18440	18440	0
180	20240424	182800	497677870	18440	18440	18440	18440	0
181	20240424	182700	497677870	18440	18440	18440	18440	0
182	20240424	182600	497677870	18440	18440	18440	18440	694
183	20240424	182500	497677870	18440	18440	18440	18440	0
184	20240424	182400	497677870	18440	18440	18440	18440	0
185	20240424	182300	497677870	18440	18440	18440	18440	0
186	20240424	182200	497677870	18440	18440	18440	18440	0
187	20240424	182100	497677870	18440	18440	18440	18440	0
188	20240424	182000	497677870	18440	18440	18440	18440	0
189	20240424	181900	497677870	18440	18440	18440	18440	0
190	20240424	181800	497677870	18440	18440	18440	18440	0
191	20240424	181700	497677870	18440	18440	18440	18440	0
192	20240424	181600	497677870	18440	18440	18440	18440	0
193	20240424	181500	497677870	18440	18440	18440	18440	0
194	20240424	181400	497677870	18440	18440	18440	18440	0
195	20240424	181300	497677870	18440	18440	18440	18440	0
196	20240424	181200	497677870	18440	18440	18440	18440	0
197	20240424	181100	497677870	18440	18440	18440	18440	0
198	20240424	181000	497677870	18440	18440	18440	18440	0
199	20240424	180900	497677870	18440	18440	18440	18440	0
200	20240424	180800	497677870	18440	18440	18440	18440	0
201	20240424	180700	497677870	18440	18440	18440	18440	0
202	20240424	180600	497677870	18440	18440	18440	18440	0
203	20240424	180500	497677870	18440	18440	18440	18440	0
204	20240424	180400	497677870	18440	18440	18440	18440	0
205	20240424	180300	497677870	18440	18440	18440	18440	0
206	20240424	180200	497677870	18440	18440	18440	18440	0
207	20240424	180100	497677870	18440	18440	18440	18440	0
208	20240424	180000	497677870	18440	18440	18440	18440	0
209	20240424	175900	497677870	18440	18440	18440	18440	0
210	20240424	175800	497677870	18440	18440	18440	18440	0
211	20240424	175700	497677870	18440	18440	18440	18440	0
212	20240424	175600	497677870	18440	18440	18440	18440	694
213	20240424	175500	497677870	18440	18440	18440	18440	0
214	20240424	175400	497677870	18440	18440	18440	18440	0
215	20240424	175300	497677870	18440	18440	18440	18440	0
216	20240424	175200	497677870	18440	18440	18440	18440	0
217	20240424	175100	497677870	18440	18440	18440	18440	0
218	20240424	175000	497677870	18440	18440	18440	18440	0
219	20240424	174900	497677870	18440	18440	18440	18440	0
220	20240424	174800	497677870	18440	18440	18440	18440	0
221	20240424	174700	497677870	18440	18440	18440	18440	0
222	20240424	174600	497677870	18440	18440	18440	18440	0
223	20240424	174500	497677870	18440	18440	18440	18440	0
224	20240424	174400	497677870	18440	18440	18440	18440	0
225	20240424	174300	497677870	18440	18440	18440	18440	0
226	20240424	174200	497677870	18440	18440	18440	18440	0
227	20240424	174100	497677870	18440	18440	18440	18440	0
228	20240424	174000	497677870	18440	18440	18440	18440	0
229	20240424	173900	497677870	18440	18440	18440	18440	0
230	20240424	173800	497677870	18440	18440	18440	18440	0
231	20240424	173700	497677870	18440	18440	18440	18440	0
232	20240424	173600	497677870	18440	18440	18440	18440	0
233	20240424	173500	497677870	18440	18440	18440	18440	0
234	20240424	173400	497677870	18440	18440	18440	18440	0
235	20240424	173300	497677870	18440	18440	18440	18440	0
236	20240424	173200	497677870	18440	18440	18440	18440	0
237	20240424	173100	497677870	18440	18440	18440	18440	0
238	20240424	173000	497677870	18440	18440	18440	18440	0
239	20240424	172900	497677870	18440	18440	18440	18440	0
240	20240424	172800	497677870	18440	18440	18440	18440	0
241	20240424	172700	497677870	18440	18440	18440	18440	0
242	20240424	172600	497677870	18440	18440	18440	18440	694
243	20240424	172500	497677870	18440	18440	18440	18440	0
244	20240424	172400	497677870	18440	18440	18440	18440	0
245	20240424	172300	497677870	18440	18440	18440	18440	0
246	20240424	172200	497677870	18440	18440	18440	18440	0
247	20240424	172100	497677870	18440	18440	18440	18440	0
248	20240424	172000	497677870	18440	18440	18440	18440	0
249	20240424	171900	497677870	18440	18440	18440	18440	0
250	20240424	171800	497677870	18440	18440	18440	18440	0
251	20240424	171700	497677870	18440	18440	18440	18440	0
252	20240424	171600	497677870	18440	18440	18440	18440	0
253	20240424	171500	497677870	18440	18440	18440	18440	0
254	20240424	171400	497677870	18440	18440	18440	18440	0
255	20240424	171300	497677870	18440	18440	18440	18440	0
256	20240424	171200	497677870	18440	18440	18440	18440	0
257	20240424	171100	497677870	18440	18440	18440	18440	0
258	20240424	171000	497677870	18440	18440	18440	18440	0
259	20240424	170900	497677870	18440	18440	18440	18440	0
260	20240424	170800	497677870	18440	18440	18440	18440	0
261	20240424	170700	497677870	18440	18440	18440	18440	0
262	20240424	170600	497677870	18440	18440	18440	18440	0
263	20240424	170500	497677870	18440	18440	18440	18440	0
264	20240424	170400	497677870	18440	18440	18440	18440	0
265	20240424	170300	497677870	18440	18440	18440	18440	0
266	20240424	170200	497677870	18440	18440	18440	18440	0
267	20240424	170100	497677870	18440	18440	18440	18440	0
268	20240424	170000	497677870	18440	18440	18440	18440	0
269	20240424	165900	497677870	18440	18440	18440	18440	0
270	20240424	165800	497677870	18440	18440	18440	18440	0
271	20240424	165700	497677870	18440	18440	18440	18440	0
272	20240424	165600	497677870	18440	18440	18440	18440	694
273	20240424	165500	497677870	18440	18440	18440	18440	0
274	20240424	165400	497677870	18440	18440	18440	18440	0
275	20240424	165300	497677870	18440	18440	18440	18440	0
276	20240424	165200	497677870	18440	18440	18440	18440	0
277	20240424	165100	497677870	18440	18440	18440	18440	0
278	20240424	165000	497677870	18440	18440	18440	18440	0
279	20240424	164900	497677870	18440	18440	18440	18440	0
280	20240424	164800	497677870	18440	18440	18440	18440	0
281	20240424	164700	497677870	18440	18440	18440	18440	0
282	20240424	164600	497677870	18440	18440	18440	18440	0
283	20240424	164500	497677870	18440	18440	18440	18440	0
284	20240424	164400	497677870	18440	18440	18440	18440	0
285	20240424	164300	497677870	18440	18440	18440	18440	0
286	20240424	164200	497677870	18440	18440	18440	18440	0
287	20240424	164100	497677870	18440	18440	18440	18440	0
288	20240424	164000	497677870	18440	18440	18440	18440	0
289	20240424	163900	497677870	18440	18440	18440	18440	0
290	20240424	163800	497677870	18440	18440	18440	18440	0
291	20240424	163700	497677870	18440	18440	18440	18440	0
292	20240424	163600	497677870	18440	18440	18440	18440	0
293	20240424	163500	497677870	18440	18440	18440	18440	0
294	20240424	163400	497677870	18440	18440	18440	18440	0
295	20240424	163300	497677870	18440	18440	18440	18440	0
296	20240424	163200	497677870	18440	18440	18440	18440	0
297	20240424	163100	497677870	18440	18440	18440	18440	0
298	20240424	163000	497677870	18440	18440	18440	18440	0
299	20240424	162900	497677870	18440	18440	18440	18440	0
300	20240424	162800	497677870	18440	18440	18440	18440	0
301	20240424	162700	497677870	18440	18440	18440	18440	0
302	20240424	162600	497677870	18440	18440	18440	18440	694
303	20240424	162500	497677870	18440	18440	18440	18440	0
304	20240424	162400	497677870	18440	18440	18440	18440	0
305	20240424	162300	497677870	18440	18440	18440	18440	0
306	20240424	162200	497677870	18440	18440	18440	18440	0
307	20240424	162100	497677870	18440	18440	18440	18440	0
308	20240424	162000	497677870	18440	18440	18440	18440	0
309	20240424	161900	497677870	18440	18440	18440	18440	0
310	20240424	161800	497677870	18440	18440	18440	18440	0
311	20240424	161700	497677870	18440	18440	18440	18440	0
312	20240424	161600	497677870	18440	18440	18440	18440	0
313	20240424	161500	497677870	18440	18440	18440	18440	0
314	20240424	161400	497677870	18440	18440	18440	18440	0
315	20240424	161300	497677870	18440	18440	18440	18440	0
316	20240424	161200	497677870	18440	18440	18440	18440	0
317	20240424	161100	497677870	18440	18440	18440	18440	0
318	20240424	161000	497677870	18440	18440	18440	18440	0
319	20240424	160900	497677870	18440	18440	18440	18440	0
320	20240424	160800	497677870	18440	18440	18440	18440	0
321	20240424	160700	497677870	18440	18440	18440	18440	0
322	20240424	160600	497677870	18440	18440	18440	18440	0
323	20240424	160500	497677870	18440	18440	18440	18440	0
324	20240424	160400	497677870	18440	18440	18440	18440	0
325	20240424	160300	497677870	18440	18440	18440	18440	0
326	20240424	160200	497677870	18440	18440	18440	18440	0
327	20240424	160100	497677870	18440	18440	18440	18440	0
328	20240424	160000	497677870	18440	18440	18440	18440	0
329	20240424	155900	497677870	18440	18440	18440	18440	0
330	20240424	155800	497677870	18440	18440	18440	18440	0
331	20240424	155700	497677870	18440	18440	18440	18440	0
332	20240424	155600	497677870	18440	18440	18440	18440	694
333	20240424	155500	497677870	18440	18440	18440	18440	0
334	20240424	155400	497677870	18440	18440	18440	18440	0
335	20240424	155300	497677870	18440	18440	18440	18440	0
336	20240424	155200	497677870	18440	18440	18440	18440	0
337	20240424	155100	497677870	18440	18440	18440	18440	0
338	20240424	155000	497677870	18440	18440	18440	18440	0
339	20240424	154900	497677870	18440	18440	18440	18440	0
340	20240424	154800	497677870	18440	18440	18440	18440	0
341	20240424	154700	497677870	18440	18440	18440	18440	0
342	20240424	154600	497677870	18440	18440	18440	18440	0
343	20240424	154500	497677870	18440	18440	18440	18440	0
344	20240424	154400	497677870	18440	18440	18440	18440	0
345	20240424	154300	497677870	18440	18440	18440	18440	0
346	20240424	154200	497677870	18440	18440	18440	18440	0
347	20240424	154100	497677870	18440	18440	18440	18440	0
348	20240424	154000	497677870	18440	18440	18440	18440	0
349	20240424	153900	497677870	18440	18440	18440	18440	0
350	20240424	153800	497677870	18440	18440	18440	18440	0
351	20240424	153700	497677870	18440	18440	18440	18440	0
352	20240424	153600	497677870	18440	18440	18440	18440	0
353	20240424	153500	497677870	18440	18440	18440	18440	0
354	20240424	153400	497677870	18440	18440	18440	18440	0
355	20240424	153300	497677870	18440	18440	18440	18440	0
356	20240424	153200	497677870	18440	18440	18440	18440	0
357	20240424	153100	497677870	18440	18440	18440	18440	0
358	20240424	153000	497677870	18440	18440	18440	18440	694
359	20240424	152900	484880510	18440	18440	18440	18440	0
360	20240424	152800	484880510	18440	18440	18440	18440	0
361	20240424	152700	484880510	18440	18440	18440	18440	0
362	20240424	152600	484880510	18440	18440	18440	18440	0
363	20240424	152500	484880510	18440	18440	18440	18440	0
364	20240424	152400	484880510	18440	18440	18440	18440	0
365	20240424	152300	484880510	18440	18440	18440	18440	0
366	20240424	152200	484880510	18440	18440	18440	18440	0
367	20240424	152100	484880510	18440	18440	18440	18440	0
368	20240424	152000	484880510	18440	18440	18440	18440	0
369	20240424	151900	484880510	18440	18450	18450	18440	13
370	20240424	151800	484640740	18440	18440	18440	18440	0
371	20240424	151700	484640740	18440	18440	18440	18440	15
372	20240424	151600	484364140	18520	18520	18520	18520	0
373	20240424	151500	484364140	18520	18520	18520	18520	0
374	20240424	151400	484364140	18520	18520	18520	18520	0
375	20240424	151300	484364140	18520	18520	18520	18520	1
376	20240424	151200	484345620	18450	18450	18450	18450	200
377	20240424	151100	480655620	18450	18460	18460	18450	169
378	20240424	151000	477536830	18460	18460	18460	18460	1
379	20240424	150900	477518370	18520	18520	18520	18520	0
380	20240424	150800	477518370	18520	18520	18520	18520	0
381	20240424	150700	477518370	18520	18520	18520	18520	0
382	20240424	150600	477518370	18520	18520	18520	18520	0
383	20240424	150500	477518370	18520	18520	18520	18520	0
384	20240424	150400	477518370	18520	18520	18520	18520	0
385	20240424	150300	477518370	18520	18520	18520	18520	0
386	20240424	150200	477518370	18520	18520	18520	18520	0
387	20240424	150100	477518370	18520	18520	18520	18520	0
388	20240424	150000	477518370	18520	18520	18520	18520	8
389	20240424	145900	477370210	18430	18430	18430	18430	7
390	20240424	145800	477241200	18520	18420	18520	18420	11
391	20240424	145700	477038480	18420	18460	18460	18420	922
392	20240424	145600	460044210	18460	18460	18460	18460	7
393	20240424	145500	459914990	18460	18460	18460	18460	49
394	20240424	145400	459010450	18460	18460	18460	18460	7
395	20240424	145300	458881230	18460	18460	18460	18460	0
396	20240424	145200	458881230	18460	18460	18460	18460	19
397	20240424	145100	458530490	18480	18480	18480	18480	46
398	20240424	145000	457680410	18460	18460	18460	18460	7
399	20240424	144900	457551190	18450	18450	18450	18450	8
400	20240424	144800	457403590	18450	18450	18450	18450	9
401	20240424	144700	457237540	18450	18450	18450	18450	10
402	20240424	144600	457053040	18450	18450	18450	18450	7
403	20240424	144500	456923890	18450	18450	18450	18450	7
404	20240424	144400	456794740	18450	18450	18450	18450	11
405	20240424	144300	456591790	18480	18460	18480	18460	8
406	20240424	144200	456444050	18450	18450	18450	18450	15
407	20240424	144100	456167300	18450	18450	18450	18450	11
408	20240424	144000	455964350	18450	18450	18460	18450	14
409	20240424	143900	455706040	18460	18460	18460	18460	4
410	20240424	143800	455632200	18460	18460	18460	18460	8
411	20240424	143700	455484520	18460	18460	18460	18450	15
412	20240424	143600	455207720	18450	18480	18480	18450	6
413	20240424	143500	455096990	18450	18450	18450	18450	11
414	20240424	143400	454894040	18450	18450	18450	18450	57
415	20240424	143300	453842390	18450	18450	18450	18450	10
416	20240424	143200	453657890	18460	18470	18470	18450	216
417	20240424	143100	449670040	18470	18480	18480	18470	99
418	20240424	143000	447840590	18480	18480	18480	18480	10
419	20240424	142900	447655790	18480	18490	18490	18480	18
420	20240424	142800	447323130	18490	18500	18500	18490	61
421	20240424	142700	446194700	18500	18500	18500	18500	12
422	20240424	142600	445972700	18500	18500	18500	18500	7
423	20240424	142500	445843200	18500	18500	18500	18500	13
424	20240424	142400	445602700	18500	18500	18500	18500	10
425	20240424	142300	445417700	18500	18500	18500	18500	9
426	20240424	142200	445251200	18520	18520	18520	18500	19
427	20240424	142100	444899480	18510	18510	18510	18510	39
428	20240424	142000	444177590	18510	18510	18510	18510	0
429	20240424	141900	444177590	18510	18510	18510	18510	9
430	20240424	141800	444011000	18510	18590	18590	18510	10
431	20240424	141700	443825820	18510	18510	18510	18510	9
432	20240424	141600	443659230	18510	18510	18510	18510	8
433	20240424	141500	443511150	18590	18510	18590	18510	19
434	20240424	141400	443158820	18510	18510	18510	18510	5
435	20240424	141300	443066270	18510	18510	18510	18510	10
436	20240424	141200	442881170	18510	18510	18510	18510	8
437	20240424	141100	442733090	18510	18510	18510	18510	8
438	20240424	141000	442585010	18520	18520	18520	18520	1
439	20240424	140900	442566490	18510	18520	18520	18510	333
440	20240424	140800	436399650	18530	18550	18550	18530	5
441	20240424	140700	436306960	18530	18530	18530	18530	266
442	20240424	140600	431377980	18530	18540	18540	18530	260
443	20240424	140500	426558730	18530	18530	18530	18530	6
444	20240424	140400	426447550	18530	18520	18530	18510	52
445	20240424	140300	425484280	18520	18530	18530	18520	182
446	20240424	140200	422111910	18530	18530	18530	18530	7
447	20240424	140100	421982200	18530	18530	18530	18530	11
448	20240424	140000	421778370	18530	18530	18530	18530	8
449	20240424	135900	421630130	18530	18530	18530	18530	8
450	20240424	135800	421481890	18530	18530	18530	18530	0
451	20240424	135700	421481890	18530	18530	18530	18530	7
452	20240424	135600	421352180	18530	18530	18530	18530	211
453	20240424	135500	417442350	18530	18530	18530	18530	6
454	20240424	135400	417331170	18520	18520	18520	18520	10
455	20240424	135300	417145970	18500	18500	18500	18500	10
456	20240424	135200	416960970	18500	18500	18500	18500	9
457	20240424	135100	416794470	18500	18510	18510	18500	101
458	20240424	135000	414925040	18510	18510	18510	18510	14
459	20240424	134900	414665900	18510	18510	18510	18510	8
460	20240424	134800	414517820	18510	18520	18520	18510	9
461	20240424	134700	414351190	18530	18530	18530	18530	7
462	20240424	134600	414221480	18540	18540	18540	18540	4
463	20240424	134500	414147320	18550	18550	18550	18550	7
464	20240424	134400	414017470	18550	18560	18560	18550	10
465	20240424	134300	413831960	18560	18590	18590	18560	7
466	20240424	134200	413701920	18520	18520	18520	18520	10
467	20240424	134100	413516720	18510	18600	18600	18510	9
468	20240424	134000	413350040	18600	18530	18600	18530	795
469	20240424	133900	398580790	18520	18500	18520	18500	471
470	20240424	133800	389858030	18470	18470	18470	18470	9
471	20240424	133700	389691800	18500	18500	18500	18500	1
472	20240424	133600	389673300	18500	18470	18500	18470	313
473	20240424	133500	383892070	18470	18470	18470	18470	9
474	20240424	133400	383725840	18470	18470	18470	18470	8
475	20240424	133300	383578080	18470	18470	18470	18470	7
476	20240424	133200	383448790	18470	18470	18470	18470	11
477	20240424	133100	383245620	18470	18470	18470	18470	9
478	20240424	133000	383079390	18470	18470	18470	18470	43
479	20240424	132900	382285180	18480	18480	18480	18480	9
480	20240424	132800	382118860	18470	18470	18470	18470	9
481	20240424	132700	381952630	18470	18470	18470	18470	9
482	20240424	132600	381786400	18470	18470	18470	18470	6
483	20240424	132500	381675580	18470	18470	18470	18470	0
484	20240424	132400	381675580	18470	18470	18470	18470	8
485	20240424	132300	381527820	18470	18470	18470	18470	9
486	20240424	132200	381361590	18470	18500	18500	18470	10
487	20240424	132100	381176830	18470	18470	18470	18470	9
488	20240424	132000	381010600	18470	18470	18470	18470	8
489	20240424	131900	380862840	18470	18470	18470	18470	10
490	20240424	131800	380678140	18470	18470	18470	18470	8
491	20240424	131700	380530380	18470	18470	18470	18470	108
492	20240424	131600	378535620	18470	18470	18470	18470	9
493	20240424	131500	378369390	18470	18470	18470	18470	0
494	20240424	131400	378369390	18470	18470	18470	18470	10
495	20240424	131300	378184690	18470	18520	18520	18470	9
496	20240424	131200	378018410	18470	18470	18470	18470	8
497	20240424	131100	377870650	18470	18470	18470	18470	8
498	20240424	131000	377722890	18460	18460	18460	18460	9
499	20240424	130900	377556750	18480	18470	18480	18470	515
500	20240424	130800	368044680	18470	18470	18470	18470	8
501	20240424	130700	367896920	18470	18470	18470	18470	7
502	20240424	130600	367767630	18470	18470	18470	18470	10
503	20240424	130500	367582930	18480	18480	18480	18480	70
504	20240424	130400	366289330	18480	18480	18480	18480	13
505	20240424	130300	366049090	18480	18480	18480	18480	20
506	20240424	130200	365679490	18480	18480	18480	18480	7
507	20240424	130100	365550130	18480	18480	18480	18480	11
508	20240424	130000	365346850	18480	18480	18480	18480	9
509	20240424	125900	365180530	18480	18480	18480	18480	6
510	20240424	125800	365069650	18480	18480	18480	18480	19
511	20240424	125700	364718530	18480	18480	18480	18480	7
512	20240424	125600	364589170	18470	18460	18470	18460	34
513	20240424	125500	363961300	18470	18470	18470	18470	205
514	20240424	125400	360174950	18470	18470	18470	18470	11
515	20240424	125300	359971780	18470	18470	18470	18470	0
516	20240424	125200	359971780	18470	18470	18470	18470	8
517	20240424	125100	359824020	18470	18460	18470	18460	21
518	20240424	125000	359436260	18460	18510	18520	18460	8
519	20240424	124900	359288470	18460	18460	18460	18460	10
520	20240424	124800	359103870	18450	18450	18450	18450	7
521	20240424	124700	358974720	18450	18510	18510	18450	12
522	20240424	124600	358753260	18450	18450	18450	18450	6
523	20240424	124500	358642560	18450	18450	18450	18450	60
524	20240424	124400	357535560	18450	18450	18450	18450	7
525	20240424	124300	357406410	18450	18490	18490	18440	12
526	20240424	124200	357184870	18490	18420	18500	18420	228
527	20240424	124100	352967520	18480	18470	18480	18470	4
528	20240424	124000	352893620	18420	18420	18420	18420	8
529	20240424	123900	352746260	18410	18460	18460	18410	13
530	20240424	123800	352506830	18410	18410	18410	18410	9
531	20240424	123700	352341140	18410	18410	18410	18410	10
532	20240424	123600	352157040	18400	18400	18400	18400	8
533	20240424	123500	352009840	18400	18400	18400	18400	7
534	20240424	123400	351881040	18400	18400	18400	18400	8
535	20240424	123300	351733840	18450	18440	18450	18400	221
536	20240424	123200	347664360	18450	18430	18450	18430	105
537	20240424	123100	345727250	18430	18430	18430	18430	12
538	20240424	123000	345506090	18430	18430	18430	18430	0
539	20240424	122900	345506090	18430	18450	18450	18430	112
540	20240424	122800	343439850	18420	18420	18420	18420	9
541	20240424	122700	343274070	18420	18430	18450	18420	38
542	20240424	122600	342573410	18420	18420	18420	18420	6
543	20240424	122500	342462890	18420	18420	18420	18420	8
544	20240424	122400	342315530	18420	18450	18450	18420	109
545	20240424	122300	340304750	18440	18420	18440	18420	32
546	20240424	122200	339714850	18420	18420	18420	18420	38
547	20240424	122100	339014890	18420	18420	18420	18420	9
548	20240424	122000	338849110	18410	18410	18410	18410	8
549	20240424	121900	338701830	18410	18410	18410	18410	0
550	20240424	121800	338701830	18410	18410	18410	18410	110
551	20240424	121700	336676730	18410	18410	18410	18410	6
552	20240424	121600	336566270	18410	18410	18410	18410	12
553	20240424	121500	336345350	18410	18410	18410	18410	7
554	20240424	121400	336216480	18410	18410	18410	18410	8
555	20240424	121300	336069200	18410	18410	18410	18410	9
556	20240424	121200	335903510	18410	18410	18410	18410	7
557	20240424	121100	335774640	18400	18410	18410	18400	10
558	20240424	121000	335590620	18410	18410	18410	18410	9
559	20240424	120900	335424930	18410	18410	18410	18410	9
560	20240424	120800	335259240	18400	18430	18430	18400	609
561	20240424	120700	324052730	18430	18430	18430	18430	8
562	20240424	120600	323905290	18430	18430	18430	18430	16
563	20240424	120500	323610410	18420	18430	18430	18420	57
564	20240424	120400	322559980	18430	18430	18430	18430	9
565	20240424	120300	322394110	18430	18430	18430	18430	8
566	20240424	120200	322246670	18430	18430	18430	18430	9
567	20240424	120100	322080800	18430	18430	18430	18430	10
568	20240424	120000	321896500	18430	18430	18430	18430	9
569	20240424	115900	321730630	18430	18430	18430	18430	1
570	20240424	115800	321712200	18430	18430	18430	18430	14
571	20240424	115700	321454180	18490	18490	18490	18490	382
572	20240424	115600	314391000	18490	18490	18490	18490	0
573	20240424	115500	314391000	18490	18490	18490	18490	8
574	20240424	115400	314243080	18490	18490	18490	18490	8
575	20240424	115300	314095160	18490	18560	18560	18490	10
576	20240424	115200	313910190	18490	18490	18490	18490	11
577	20240424	115100	313706800	18490	18490	18490	18490	37
578	20240424	115000	313022670	18490	18500	18500	18490	9
579	20240424	114900	312856250	18490	18490	18490	18490	7
580	20240424	114800	312726820	18490	18490	18490	18490	8
581	20240424	114700	312578900	18490	18540	18540	18490	250
582	20240424	114600	307952420	18540	18550	18550	18540	12
583	20240424	114500	307729930	18540	18540	18540	18540	10
584	20240424	114400	307544530	18560	18510	18560	18510	106
585	20240424	114300	305577870	18500	18500	18500	18500	8
586	20240424	114200	305429870	18500	18500	18500	18500	9
587	20240424	114100	305263370	18500	18500	18500	18500	18
588	20240424	114000	304930370	18500	18500	18500	18500	8
589	20240424	113900	304782370	18490	18490	18490	18490	19
590	20240424	113800	304431060	18490	18490	18490	18490	20
591	20240424	113700	304061260	18560	18560	18560	18490	8
592	20240424	113600	303913200	18490	18490	18490	18490	10
593	20240424	113500	303728300	18490	18500	18500	18490	5
594	20240424	113400	303635810	18490	18490	18490	18490	6
595	20240424	113300	303524870	18490	18560	18560	18490	109
596	20240424	113200	301502460	18490	18490	18490	18490	8
597	20240424	113100	301354540	18490	18490	18490	18490	10
598	20240424	113000	301169640	18490	18490	18490	18490	8
599	20240424	112900	301021720	18490	18490	18490	18490	9
600	20240424	112800	300855310	18560	18490	18560	18490	29
601	20240424	112700	300317830	18550	18490	18550	18490	19
602	20240424	112600	299966020	18490	18490	18490	18490	10
603	20240424	112500	299781120	18540	18500	18540	18490	127
604	20240424	112400	297430210	18490	18400	18500	18400	260
605	20240424	112300	292622180	18490	18490	18490	18490	0
606	20240424	112200	292622180	18490	18440	18490	18400	210
607	20240424	112100	288755760	18420	18420	18420	18420	8
608	20240424	112000	288608400	18420	18420	18420	18420	10
609	20240424	111900	288424200	18420	18420	18420	18420	9
610	20240424	111800	288258420	18420	18420	18420	18420	8
611	20240424	111700	288111060	18420	18420	18420	18420	8
612	20240424	111600	287963700	18420	18420	18420	18420	8
613	20240424	111500	287816340	18420	18420	18420	18420	7
614	20240424	111400	287687400	18420	18420	18420	18420	12
615	20240424	111300	287466360	18410	18410	18410	18410	6
616	20240424	111200	287355900	18410	18410	18410	18410	16
617	20240424	111100	287061340	18400	18400	18410	18400	17
618	20240424	111000	286748530	18410	18420	18420	18410	42
619	20240424	110900	285974900	18480	18420	18480	18420	10
620	20240424	110800	285790640	18420	18420	18420	18420	6
621	20240424	110700	285680120	18490	18420	18490	18420	112
622	20240424	110600	283610460	18420	18420	18420	18420	5
623	20240424	110500	283518360	18420	18420	18420	18420	9
624	20240424	110400	283352580	18420	18420	18420	18420	9
625	20240424	110300	283186800	18420	18420	18420	18420	0
626	20240424	110200	283186800	18420	18420	18420	18420	21
627	20240424	110100	282799980	18420	18420	18420	18420	0
628	20240424	110000	282799980	18420	18450	18450	18420	64
629	20240424	105900	281619450	18420	18420	18420	18420	11
630	20240424	105800	281416830	18440	18440	18440	18440	62
631	20240424	105700	280273550	18440	18480	18480	18440	10
632	20240424	105600	280089030	18440	18440	18440	18440	12
633	20240424	105500	279867750	18430	18430	18430	18430	6
634	20240424	105400	279757170	18480	18420	18480	18420	14
635	20240424	105300	279498930	18420	18420	18420	18420	11
636	20240424	105200	279296310	18470	18420	18470	18420	10
637	20240424	105100	279112060	18420	18420	18420	18420	0
638	20240424	105000	279112060	18420	18420	18420	18420	7
639	20240424	104900	278983120	18410	18480	18480	18410	42
640	20240424	104800	278207660	18400	18480	18490	18400	55
641	20240424	104700	277191550	18390	18390	18390	18390	10
642	20240424	104600	277007650	18480	18390	18480	18390	19
643	20240424	104500	276657400	18390	18390	18390	18390	10
644	20240424	104400	276473500	18390	18390	18390	18390	7
645	20240424	104300	276344770	18390	18390	18390	18390	7
646	20240424	104200	276216040	18460	18390	18460	18390	10
647	20240424	104100	276032000	18380	18380	18380	18380	10
648	20240424	104000	275848200	18380	18380	18380	18380	1
649	20240424	103900	275829820	18380	18460	18460	18380	8
650	20240424	103800	275682700	18380	18380	18380	18380	10
651	20240424	103700	275498900	18380	18380	18380	18380	9
652	20240424	103600	275333480	18380	18380	18380	18380	7
653	20240424	103500	275204820	18380	18380	18380	18380	10
654	20240424	103400	275021020	18380	18380	18380	18380	7
655	20240424	103300	274892360	18380	18460	18460	18380	10
656	20240424	103200	274708480	18370	18370	18370	18370	7
657	20240424	103100	274579890	18370	18370	18370	18370	9
658	20240424	103000	274414560	18370	18370	18370	18370	0
659	20240424	102900	274414560	18370	18370	18370	18370	25
660	20240424	102800	273955310	18370	18460	18460	18370	11
661	20240424	102700	273753150	18370	18460	18460	18370	6
662	20240424	102600	273642840	18370	18370	18370	18370	9
663	20240424	102500	273477510	18360	18360	18360	18360	8
664	20240424	102400	273330630	18360	18360	18360	18360	9
665	20240424	102300	273165390	18460	18350	18460	18350	76
666	20240424	102200	271769850	18350	18390	18390	18350	811
667	20240424	102100	256876680	18390	18440	18440	18390	6
668	20240424	102000	256766290	18440	18390	18440	18390	11
669	20240424	101900	256563950	18390	18380	18390	18380	310
670	20240424	101800	250863130	18390	18390	18390	18390	30
671	20240424	101700	250311430	18390	18390	18390	18380	455
672	20240424	101600	241944060	18390	18390	18390	18390	53
673	20240424	101500	240969390	18390	18390	18390	18390	56
674	20240424	101400	239939550	18390	18390	18390	18390	16
675	20240424	101300	239645310	18470	18400	18470	18390	77
676	20240424	101200	238226570	18400	18400	18400	18400	29
677	20240424	101100	237692970	18410	18410	18410	18410	134
678	20240424	101000	235226030	18420	18450	18450	18420	162
679	20240424	100900	232240890	18440	18440	18440	18440	6
680	20240424	100800	232130250	18440	18440	18440	18440	10
681	20240424	100700	231945850	18490	18430	18490	18430	8
682	20240424	100600	231798350	18430	18430	18490	18430	46
683	20240424	100500	230950450	18430	18430	18430	18430	7
684	20240424	100400	230821440	18430	18430	18430	18430	11
685	20240424	100300	230618710	18430	18430	18430	18430	9
686	20240424	100200	230452840	18420	18420	18420	18420	24
687	20240424	100100	230010760	18420	18420	18420	18420	7
688	20240424	100000	229881820	18420	18430	18470	18420	11
689	20240424	095900	229678940	18430	18420	18430	18420	13
690	20240424	095800	229439460	18430	18430	18430	18420	109
691	20240424	095700	227430770	18470	18490	18490	18430	11
692	20240424	095600	227227900	18470	18430	18490	18430	60
693	20240424	095500	226120040	18490	18430	18490	18430	30
694	20240424	095400	225567020	18430	18430	18490	18430	35
695	20240424	095300	224921850	18430	18490	18490	18430	13
696	20240424	095200	224682200	18430	18430	18430	18430	7
697	20240424	095100	224553190	18420	18450	18450	18420	18
698	20240424	095000	224221270	18420	18420	18420	18420	11
699	20240424	094900	224018650	18420	18420	18420	18420	8
700	20240424	094800	223871290	18420	18420	18420	18420	10
701	20240424	094700	223687090	18420	18420	18420	18420	10
702	20240424	094600	223502890	18420	18420	18420	18420	10
703	20240424	094500	223318690	18420	18420	18420	18420	0
704	20240424	094400	223318690	18420	18420	18420	18420	8
705	20240424	094300	223171330	18420	18460	18460	18410	173
706	20240424	094200	219981360	18460	18460	18460	18460	8
707	20240424	094100	219833680	18440	18440	18440	18440	8
708	20240424	094000	219686160	18440	18440	18440	18440	9
709	20240424	093900	219520200	18500	18500	18500	18500	7
710	20240424	093800	219390700	18500	18500	18500	18500	0
711	20240424	093700	219390700	18500	18500	18500	18500	2
712	20240424	093600	219353700	18500	18500	18500	18500	0
713	20240424	093500	219353700	18500	18500	18500	18500	18
714	20240424	093400	219020700	18500	18500	18500	18500	0
715	20240424	093300	219020700	18500	18500	18500	18500	5
716	20240424	093200	218928200	18500	18500	18500	18500	262
717	20240424	093100	214081200	18500	18500	18500	18500	166
718	20240424	093000	211010200	18490	18490	18490	18490	31
719	20240424	092900	210437010	18390	18400	18400	18390	17
720	20240424	092800	210124370	18400	18430	18430	18400	413
721	20240424	092700	202524040	18430	18430	18490	18430	755
722	20240424	092600	188597330	18430	18430	18430	18430	9
723	20240424	092500	188431460	18400	18490	18490	18400	681
724	20240424	092400	175855350	18490	18500	18500	18490	124
725	20240424	092300	173561570	18500	18500	18500	18500	2
726	20240424	092200	173524570	18490	18500	18500	18490	94
727	20240424	092100	171785580	18500	18500	18510	18500	73
728	20240424	092000	170435050	18500	18550	18560	18500	239
729	20240424	091900	166002060	18550	18550	18550	18550	59
730	20240424	091800	164907610	18550	18540	18550	18540	25
731	20240424	091700	164444100	18540	18540	18540	18540	1
732	20240424	091600	164425560	18500	18500	18500	18500	381
733	20240424	091500	157377060	18500	18500	18500	18500	162
734	20240424	091400	154380060	18500	18580	18580	18500	7
735	20240424	091300	154250400	18580	18570	18580	18520	48
736	20240424	091200	153360370	18590	18590	18590	18590	0
737	20240424	091100	153360370	18590	18590	18590	18590	1
738	20240424	091000	153341780	18460	18460	18460	18460	10
739	20240424	090900	153157180	18460	18590	18590	18460	17
740	20240424	090800	152842060	18460	18690	18690	18350	1912
741	20240424	090700	117377880	18680	18640	18680	18640	1638
742	20240424	090600	86810280	18600	18570	18600	18560	78
743	20240424	090500	85360280	18520	18520	18520	18520	0
744	20240424	090400	85360280	18520	18600	18660	18520	271
745	20240424	090300	80314600	18600	18600	18650	18600	592
746	20240424	090200	69283660	18600	18460	18610	18460	1200
747	20240424	090100	47006240	18460	18570	18570	18400	1580
748	20240424	090000	17851790	18580	18550	18590	18550	962