KissMeData/317870/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	205300	2268709185	18720	18720	18720	18720	3171
3	20250424	205200	2268709185	18720	18720	18720	18720	0
4	20250424	205100	2268709185	18720	18720	18720	18720	0
5	20250424	205000	2268709185	18720	18720	18720	18720	0
6	20250424	204900	2268709185	18720	18720	18720	18720	0
7	20250424	204800	2268709185	18720	18720	18720	18720	0
8	20250424	204700	2268709185	18720	18720	18720	18720	0
9	20250424	204600	2268709185	18720	18720	18720	18720	0
10	20250424	204500	2268709185	18720	18720	18720	18720	0
11	20250424	204400	2268709185	18720	18720	18720	18720	0
12	20250424	204300	2268709185	18720	18720	18720	18720	0
13	20250424	204200	2268709185	18720	18720	18720	18720	0
14	20250424	204100	2268709185	18720	18720	18720	18720	0
15	20250424	204000	2268709185	18720	18720	18720	18720	0
16	20250424	203900	2268709185	18720	18720	18720	18720	0
17	20250424	203800	2268709185	18720	18720	18720	18720	0
18	20250424	203700	2268709185	18720	18720	18720	18720	0
19	20250424	203600	2268709185	18720	18720	18720	18720	0
20	20250424	203500	2268709185	18720	18720	18720	18720	0
21	20250424	203400	2268709185	18720	18720	18720	18720	0
22	20250424	203300	2268709185	18720	18720	18720	18720	0
23	20250424	203200	2268709185	18720	18720	18720	18720	0
24	20250424	203100	2268709185	18720	18720	18720	18720	0
25	20250424	203000	2268709185	18720	18720	18720	18720	0
26	20250424	202900	2268709185	18720	18720	18720	18720	0
27	20250424	202800	2268709185	18720	18720	18720	18720	0
28	20250424	202700	2268709185	18720	18720	18720	18720	0
29	20250424	202600	2268709185	18720	18720	18720	18720	0
30	20250424	202500	2268709185	18720	18720	18720	18720	0
31	20250424	202400	2268709185	18720	18720	18720	18720	0
32	20250424	202300	2268709185	18720	18720	18720	18720	3171
33	20250424	202200	2268709185	18720	18720	18720	18720	0
34	20250424	202100	2268709185	18720	18720	18720	18720	0
35	20250424	202000	2268709185	18720	18720	18720	18720	0
36	20250424	201900	2268709185	18720	18720	18720	18720	0
37	20250424	201800	2268709185	18720	18720	18720	18720	0
38	20250424	201700	2268709185	18720	18720	18720	18720	0
39	20250424	201600	2268709185	18720	18720	18720	18720	0
40	20250424	201500	2268709185	18720	18720	18720	18720	0
41	20250424	201400	2268709185	18720	18720	18720	18720	0
42	20250424	201300	2268709185	18720	18720	18720	18720	0
43	20250424	201200	2268709185	18720	18720	18720	18720	0
44	20250424	201100	2268709185	18720	18720	18720	18720	0
45	20250424	201000	2268709185	18720	18720	18720	18720	0
46	20250424	200900	2268709185	18720	18720	18720	18720	0
47	20250424	200800	2268709185	18720	18720	18720	18720	0
48	20250424	200700	2268709185	18720	18720	18720	18720	0
49	20250424	200600	2268709185	18720	18720	18720	18720	0
50	20250424	200500	2268709185	18720	18720	18720	18720	0
51	20250424	200400	2268709185	18720	18720	18720	18720	0
52	20250424	200300	2268709185	18720	18720	18720	18720	0
53	20250424	200200	2268709185	18720	18720	18720	18720	0
54	20250424	200100	2268709185	18720	18720	18720	18720	0
55	20250424	200000	2268709185	18720	18720	18720	18720	0
56	20250424	195900	2268709185	18720	18720	18720	18720	0
57	20250424	195800	2268709185	18720	18720	18720	18720	0
58	20250424	195700	2268709185	18720	18720	18720	18720	0
59	20250424	195600	2268709185	18720	18720	18720	18720	0
60	20250424	195500	2268709185	18720	18720	18720	18720	0
61	20250424	195400	2268709185	18720	18720	18720	18720	0
62	20250424	195300	2268709185	18720	18720	18720	18720	3171
63	20250424	195200	2268709185	18720	18720	18720	18720	0
64	20250424	195100	2268709185	18720	18720	18720	18720	0
65	20250424	195000	2268709185	18720	18720	18720	18720	0
66	20250424	194900	2268709185	18720	18720	18720	18720	0
67	20250424	194800	2268709185	18720	18720	18720	18720	0
68	20250424	194700	2268709185	18720	18720	18720	18720	0
69	20250424	194600	2268709185	18720	18720	18720	18720	0
70	20250424	194500	2268709185	18720	18720	18720	18720	0
71	20250424	194400	2268709185	18720	18720	18720	18720	0
72	20250424	194300	2268709185	18720	18720	18720	18720	0
73	20250424	194200	2268709185	18720	18720	18720	18720	0
74	20250424	194100	2268709185	18720	18720	18720	18720	0
75	20250424	194000	2268709185	18720	18720	18720	18720	0
76	20250424	193900	2268709185	18720	18720	18720	18720	0
77	20250424	193800	2268709185	18720	18720	18720	18720	0
78	20250424	193700	2268709185	18720	18720	18720	18720	0
79	20250424	193600	2268709185	18720	18720	18720	18720	0
80	20250424	193500	2268709185	18720	18720	18720	18720	0
81	20250424	193400	2268709185	18720	18720	18720	18720	0
82	20250424	193300	2268709185	18720	18720	18720	18720	0
83	20250424	193200	2268709185	18720	18720	18720	18720	0
84	20250424	193100	2268709185	18720	18720	18720	18720	0
85	20250424	193000	2268709185	18720	18720	18720	18720	0
86	20250424	192900	2268709185	18720	18720	18720	18720	0
87	20250424	192800	2268709185	18720	18720	18720	18720	0
88	20250424	192700	2268709185	18720	18720	18720	18720	0
89	20250424	192600	2268709185	18720	18720	18720	18720	0
90	20250424	192500	2268709185	18720	18720	18720	18720	0
91	20250424	192400	2268709185	18720	18720	18720	18720	0
92	20250424	192300	2268709185	18720	18720	18720	18720	3171
93	20250424	192200	2268709185	18720	18720	18720	18720	0
94	20250424	192100	2268709185	18720	18720	18720	18720	0
95	20250424	192000	2268709185	18720	18720	18720	18720	0
96	20250424	191900	2268709185	18720	18720	18720	18720	0
97	20250424	191800	2268709185	18720	18720	18720	18720	0
98	20250424	191700	2268709185	18720	18720	18720	18720	0
99	20250424	191600	2268709185	18720	18720	18720	18720	0
100	20250424	191500	2268709185	18720	18720	18720	18720	0
101	20250424	191400	2268709185	18720	18720	18720	18720	0
102	20250424	191300	2268709185	18720	18720	18720	18720	0
103	20250424	191200	2268709185	18720	18720	18720	18720	0
104	20250424	191100	2268709185	18720	18720	18720	18720	0
105	20250424	191000	2268709185	18720	18720	18720	18720	0
106	20250424	190900	2268709185	18720	18720	18720	18720	0
107	20250424	190800	2268709185	18720	18720	18720	18720	0
108	20250424	190700	2268709185	18720	18720	18720	18720	0
109	20250424	190600	2268709185	18720	18720	18720	18720	0
110	20250424	190500	2268709185	18720	18720	18720	18720	0
111	20250424	190400	2268709185	18720	18720	18720	18720	0
112	20250424	190300	2268709185	18720	18720	18720	18720	0
113	20250424	190200	2268709185	18720	18720	18720	18720	0
114	20250424	190100	2268709185	18720	18720	18720	18720	0
115	20250424	190000	2268709185	18720	18720	18720	18720	0
116	20250424	185900	2268709185	18720	18720	18720	18720	0
117	20250424	185800	2268709185	18720	18720	18720	18720	0
118	20250424	185700	2268709185	18720	18720	18720	18720	0
119	20250424	185600	2268709185	18720	18720	18720	18720	0
120	20250424	185500	2268709185	18720	18720	18720	18720	0
121	20250424	185400	2268709185	18720	18720	18720	18720	0
122	20250424	185300	2268709185	18720	18720	18720	18720	3171
123	20250424	185200	2268709185	18720	18720	18720	18720	0
124	20250424	185100	2268709185	18720	18720	18720	18720	0
125	20250424	185000	2268709185	18720	18720	18720	18720	0
126	20250424	184900	2268709185	18720	18720	18720	18720	0
127	20250424	184800	2268709185	18720	18720	18720	18720	0
128	20250424	184700	2268709185	18720	18720	18720	18720	0
129	20250424	184600	2268709185	18720	18720	18720	18720	0
130	20250424	184500	2268709185	18720	18720	18720	18720	0
131	20250424	184400	2268709185	18720	18720	18720	18720	0
132	20250424	184300	2268709185	18720	18720	18720	18720	0
133	20250424	184200	2268709185	18720	18720	18720	18720	0
134	20250424	184100	2268709185	18720	18720	18720	18720	0
135	20250424	184000	2268709185	18720	18720	18720	18720	0
136	20250424	183900	2268709185	18720	18720	18720	18720	0
137	20250424	183800	2268709185	18720	18720	18720	18720	0
138	20250424	183700	2268709185	18720	18720	18720	18720	0
139	20250424	183600	2268709185	18720	18720	18720	18720	0
140	20250424	183500	2268709185	18720	18720	18720	18720	0
141	20250424	183400	2268709185	18720	18720	18720	18720	0
142	20250424	183300	2268709185	18720	18720	18720	18720	0
143	20250424	183200	2268709185	18720	18720	18720	18720	0
144	20250424	183100	2268709185	18720	18720	18720	18720	0
145	20250424	183000	2268709185	18720	18720	18720	18720	0
146	20250424	182900	2268709185	18720	18720	18720	18720	0
147	20250424	182800	2268709185	18720	18720	18720	18720	0
148	20250424	182700	2268709185	18720	18720	18720	18720	0
149	20250424	182600	2268709185	18720	18720	18720	18720	0
150	20250424	182500	2268709185	18720	18720	18720	18720	0
151	20250424	182400	2268709185	18720	18720	18720	18720	0
152	20250424	182300	2268709185	18720	18720	18720	18720	3171
153	20250424	182200	2268709185	18720	18720	18720	18720	0
154	20250424	182100	2268709185	18720	18720	18720	18720	0
155	20250424	182000	2268709185	18720	18720	18720	18720	0
156	20250424	181900	2268709185	18720	18720	18720	18720	0
157	20250424	181800	2268709185	18720	18720	18720	18720	0
158	20250424	181700	2268709185	18720	18720	18720	18720	0
159	20250424	181600	2268709185	18720	18720	18720	18720	0
160	20250424	181500	2268709185	18720	18720	18720	18720	0
161	20250424	181400	2268709185	18720	18720	18720	18720	0
162	20250424	181300	2268709185	18720	18720	18720	18720	0
163	20250424	181200	2268709185	18720	18720	18720	18720	0
164	20250424	181100	2268709185	18720	18720	18720	18720	0
165	20250424	181000	2268709185	18720	18720	18720	18720	0
166	20250424	180900	2268709185	18720	18720	18720	18720	0
167	20250424	180800	2268709185	18720	18720	18720	18720	0
168	20250424	180700	2268709185	18720	18720	18720	18720	0
169	20250424	180600	2268709185	18720	18720	18720	18720	0
170	20250424	180500	2268709185	18720	18720	18720	18720	0
171	20250424	180400	2268709185	18720	18720	18720	18720	0
172	20250424	180300	2268709185	18720	18720	18720	18720	0
173	20250424	180200	2268709185	18720	18720	18720	18720	0
174	20250424	180100	2268709185	18720	18720	18720	18720	0
175	20250424	180000	2268709185	18720	18720	18720	18720	0
176	20250424	175900	2268709185	18720	18720	18720	18720	0
177	20250424	175800	2268709185	18720	18720	18720	18720	0
178	20250424	175700	2268709185	18720	18720	18720	18720	0
179	20250424	175600	2268709185	18720	18720	18720	18720	0
180	20250424	175500	2268709185	18720	18720	18720	18720	0
181	20250424	175400	2268709185	18720	18720	18720	18720	0
182	20250424	175300	2268709185	18720	18720	18720	18720	3171
183	20250424	175200	2268709185	18720	18720	18720	18720	0
184	20250424	175100	2268709185	18720	18720	18720	18720	0
185	20250424	175000	2268709185	18720	18720	18720	18720	0
186	20250424	174900	2268709185	18720	18720	18720	18720	0
187	20250424	174800	2268709185	18720	18720	18720	18720	0
188	20250424	174700	2268709185	18720	18720	18720	18720	0
189	20250424	174600	2268709185	18720	18720	18720	18720	0
190	20250424	174500	2268709185	18720	18720	18720	18720	0
191	20250424	174400	2268709185	18720	18720	18720	18720	0
192	20250424	174300	2268709185	18720	18720	18720	18720	0
193	20250424	174200	2268709185	18720	18720	18720	18720	0
194	20250424	174100	2268709185	18720	18720	18720	18720	0
195	20250424	174000	2268709185	18720	18720	18720	18720	0
196	20250424	173900	2268709185	18720	18720	18720	18720	0
197	20250424	173800	2268709185	18720	18720	18720	18720	0
198	20250424	173700	2268709185	18720	18720	18720	18720	0
199	20250424	173600	2268709185	18720	18720	18720	18720	0
200	20250424	173500	2268709185	18720	18720	18720	18720	0
201	20250424	173400	2268709185	18720	18720	18720	18720	0
202	20250424	173300	2268709185	18720	18720	18720	18720	0
203	20250424	173200	2268709185	18720	18720	18720	18720	0
204	20250424	173100	2268709185	18720	18720	18720	18720	0
205	20250424	173000	2268709185	18720	18720	18720	18720	0
206	20250424	172900	2268709185	18720	18720	18720	18720	0
207	20250424	172800	2268709185	18720	18720	18720	18720	0
208	20250424	172700	2268709185	18720	18720	18720	18720	0
209	20250424	172600	2268709185	18720	18720	18720	18720	0
210	20250424	172500	2268709185	18720	18720	18720	18720	0
211	20250424	172400	2268709185	18720	18720	18720	18720	0
212	20250424	172300	2268709185	18720	18720	18720	18720	3171
213	20250424	172200	2268709185	18720	18720	18720	18720	0
214	20250424	172100	2268709185	18720	18720	18720	18720	0
215	20250424	172000	2268709185	18720	18720	18720	18720	0
216	20250424	171900	2268709185	18720	18720	18720	18720	0
217	20250424	171800	2268709185	18720	18720	18720	18720	0
218	20250424	171700	2268709185	18720	18720	18720	18720	0
219	20250424	171600	2268709185	18720	18720	18720	18720	0
220	20250424	171500	2268709185	18720	18720	18720	18720	0
221	20250424	171400	2268709185	18720	18720	18720	18720	0
222	20250424	171300	2268709185	18720	18720	18720	18720	0
223	20250424	171200	2268709185	18720	18720	18720	18720	0
224	20250424	171100	2268709185	18720	18720	18720	18720	0
225	20250424	171000	2268709185	18720	18720	18720	18720	0
226	20250424	170900	2268709185	18720	18720	18720	18720	0
227	20250424	170800	2268709185	18720	18720	18720	18720	0
228	20250424	170700	2268709185	18720	18720	18720	18720	0
229	20250424	170600	2268709185	18720	18720	18720	18720	0
230	20250424	170500	2268709185	18720	18720	18720	18720	0
231	20250424	170400	2268709185	18720	18720	18720	18720	0
232	20250424	170300	2268709185	18720	18720	18720	18720	0
233	20250424	170200	2268709185	18720	18720	18720	18720	0
234	20250424	170100	2268709185	18720	18720	18720	18720	0
235	20250424	170000	2268709185	18720	18720	18720	18720	0
236	20250424	165900	2268709185	18720	18720	18720	18720	0
237	20250424	165800	2268709185	18720	18720	18720	18720	0
238	20250424	165700	2268709185	18720	18720	18720	18720	0
239	20250424	165600	2268709185	18720	18720	18720	18720	0
240	20250424	165500	2268709185	18720	18720	18720	18720	0
241	20250424	165400	2268709185	18720	18720	18720	18720	0
242	20250424	165300	2268709185	18720	18720	18720	18720	3171
243	20250424	165200	2268709185	18720	18720	18720	18720	0
244	20250424	165100	2268709185	18720	18720	18720	18720	0
245	20250424	165000	2268709185	18720	18720	18720	18720	0
246	20250424	164900	2268709185	18720	18720	18720	18720	0
247	20250424	164800	2268709185	18720	18720	18720	18720	0
248	20250424	164700	2268709185	18720	18720	18720	18720	0
249	20250424	164600	2268709185	18720	18720	18720	18720	0
250	20250424	164500	2268709185	18720	18720	18720	18720	0
251	20250424	164400	2268709185	18720	18720	18720	18720	0
252	20250424	164300	2268709185	18720	18720	18720	18720	0
253	20250424	164200	2268709185	18720	18720	18720	18720	0
254	20250424	164100	2268709185	18720	18720	18720	18720	0
255	20250424	164000	2268709185	18720	18720	18720	18720	0
256	20250424	163900	2268709185	18720	18720	18720	18720	0
257	20250424	163800	2268709185	18720	18720	18720	18720	0
258	20250424	163700	2268709185	18720	18720	18720	18720	0
259	20250424	163600	2268709185	18720	18720	18720	18720	0
260	20250424	163500	2268709185	18720	18720	18720	18720	0
261	20250424	163400	2268709185	18720	18720	18720	18720	0
262	20250424	163300	2268709185	18720	18720	18720	18720	0
263	20250424	163200	2268709185	18720	18720	18720	18720	0
264	20250424	163100	2268709185	18720	18720	18720	18720	0
265	20250424	163000	2268709185	18720	18720	18720	18720	0
266	20250424	162900	2268709185	18720	18720	18720	18720	0
267	20250424	162800	2268709185	18720	18720	18720	18720	0
268	20250424	162700	2268709185	18720	18720	18720	18720	0
269	20250424	162600	2268709185	18720	18720	18720	18720	0
270	20250424	162500	2268709185	18720	18720	18720	18720	0
271	20250424	162400	2268709185	18720	18720	18720	18720	0
272	20250424	162300	2268709185	18720	18720	18720	18720	3171
273	20250424	162200	2268709185	18720	18720	18720	18720	0
274	20250424	162100	2268709185	18720	18720	18720	18720	0
275	20250424	162000	2268709185	18720	18720	18720	18720	0
276	20250424	161900	2268709185	18720	18720	18720	18720	0
277	20250424	161800	2268709185	18720	18720	18720	18720	0
278	20250424	161700	2268709185	18720	18720	18720	18720	0
279	20250424	161600	2268709185	18720	18720	18720	18720	0
280	20250424	161500	2268709185	18720	18720	18720	18720	0
281	20250424	161400	2268709185	18720	18720	18720	18720	0
282	20250424	161300	2268709185	18720	18720	18720	18720	0
283	20250424	161200	2268709185	18720	18720	18720	18720	0
284	20250424	161100	2268709185	18720	18720	18720	18720	0
285	20250424	161000	2268709185	18720	18720	18720	18720	0
286	20250424	160900	2268709185	18720	18720	18720	18720	0
287	20250424	160800	2268709185	18720	18720	18720	18720	0
288	20250424	160700	2268709185	18720	18720	18720	18720	0
289	20250424	160600	2268709185	18720	18720	18720	18720	0
290	20250424	160500	2268709185	18720	18720	18720	18720	0
291	20250424	160400	2268709185	18720	18720	18720	18720	0
292	20250424	160300	2268709185	18720	18720	18720	18720	0
293	20250424	160200	2268709185	18720	18720	18720	18720	0
294	20250424	160100	2268709185	18720	18720	18720	18720	0
295	20250424	160000	2268709185	18720	18720	18720	18720	0
296	20250424	155900	2268709185	18720	18720	18720	18720	0
297	20250424	155800	2268709185	18720	18720	18720	18720	0
298	20250424	155700	2268709185	18720	18720	18720	18720	0
299	20250424	155600	2268709185	18720	18720	18720	18720	0
300	20250424	155500	2268709185	18720	18720	18720	18720	0
301	20250424	155400	2268709185	18720	18720	18720	18720	0
302	20250424	155300	2268709185	18720	18720	18720	18720	3171
303	20250424	155200	2268709185	18720	18720	18720	18720	0
304	20250424	155100	2268709185	18720	18720	18720	18720	0
305	20250424	155000	2268709185	18720	18720	18720	18720	0
306	20250424	154900	2268709185	18720	18720	18720	18720	0
307	20250424	154800	2268709185	18720	18720	18720	18720	0
308	20250424	154700	2268709185	18720	18720	18720	18720	0
309	20250424	154600	2268709185	18720	18720	18720	18720	0
310	20250424	154500	2268709185	18720	18720	18720	18720	0
311	20250424	154400	2268709185	18720	18720	18720	18720	0
312	20250424	154300	2268709185	18720	18720	18720	18720	0
313	20250424	154200	2268709185	18720	18720	18720	18720	0
314	20250424	154100	2268709185	18720	18720	18720	18720	0
315	20250424	154000	2268709185	18720	18720	18720	18720	0
316	20250424	153900	2268709185	18720	18720	18720	18720	0
317	20250424	153800	2268709185	18720	18720	18720	18720	0
318	20250424	153700	2268709185	18720	18720	18720	18720	0
319	20250424	153600	2268709185	18720	18720	18720	18720	0
320	20250424	153500	2268709185	18720	18720	18720	18720	0
321	20250424	153400	2268709185	18720	18720	18720	18720	0
322	20250424	153300	2268709185	18720	18720	18720	18720	0
323	20250424	153200	2268709185	18720	18720	18720	18720	0
324	20250424	153100	2268709185	18720	18720	18720	18720	0
325	20250424	153000	2268709185	18720	18720	18720	18720	3171
326	20250424	152900	2209348065	18720	18720	18720	18720	0
327	20250424	152800	2209348065	18720	18720	18720	18720	0
328	20250424	152700	2209348065	18720	18720	18720	18720	0
329	20250424	152600	2209348065	18720	18720	18720	18720	0
330	20250424	152500	2209348065	18720	18720	18720	18720	0
331	20250424	152400	2209348065	18720	18720	18720	18720	0
332	20250424	152300	2209348065	18720	18720	18720	18720	0
333	20250424	152200	2209348065	18720	18720	18720	18720	0
334	20250424	152100	2209348065	18720	18720	18720	18720	0
335	20250424	152000	2209348065	18720	18720	18720	18720	0
336	20250424	151900	2209348065	18720	18710	18720	18700	36
337	20250424	151800	2208674375	18700	18620	18700	18610	330
338	20250424	151700	2202521225	18640	18700	18700	18640	288
339	20250424	151600	2197139825	18740	18780	18780	18740	158
340	20250424	151500	2194176355	18780	18780	18780	18780	4
341	20250424	151400	2194101235	18800	18800	18800	18800	35
342	20250424	151300	2193443235	18800	18760	18800	18760	643
343	20250424	151200	2181361115	18750	18760	18760	18740	18
344	20250424	151100	2181023765	18760	18760	18760	18760	51
345	20250424	151000	2180067005	18740	18760	18760	18740	84
346	20250424	150900	2178491265	18760	18760	18760	18760	0
347	20250424	150800	2178491265	18760	18760	18760	18760	16
348	20250424	150700	2178191105	18760	18760	18760	18760	0
349	20250424	150600	2178191105	18760	18760	18760	18760	17
350	20250424	150500	2177872185	18790	18790	18790	18790	1
351	20250424	150400	2177853395	18790	18790	18800	18790	214
352	20250424	150300	2173832205	18790	18790	18790	18790	2
353	20250424	150200	2173794625	18790	18790	18790	18790	1
354	20250424	150100	2173775835	18790	18790	18790	18790	20
355	20250424	150000	2173400035	18790	18730	18790	18730	763
356	20250424	145900	2159088145	18700	18700	18700	18700	1
357	20250424	145800	2159069445	18700	18700	18700	18700	1
358	20250424	145700	2159050745	18700	18700	18700	18700	0
359	20250424	145600	2159050745	18700	18700	18700	18700	2
360	20250424	145500	2159013345	18700	18700	18700	18700	408
361	20250424	145400	2151383745	18700	18700	18700	18700	1
362	20250424	145300	2151365045	18700	18720	18720	18700	75
363	20250424	145200	2149962045	18720	18670	18720	18670	467
364	20250424	145100	2141230555	18690	18670	18700	18670	21
365	20250424	145000	2140838315	18670	18670	18670	18670	23
366	20250424	144900	2140408905	18650	18650	18650	18650	0
367	20250424	144800	2140408905	18650	18650	18650	18650	7
368	20250424	144700	2140278355	18640	18640	18640	18640	50
369	20250424	144600	2139346355	18640	18640	18640	18640	0
370	20250424	144500	2139346355	18640	18640	18640	18640	20
371	20250424	144400	2138973555	18650	18650	18650	18650	0
372	20250424	144300	2138973555	18650	18650	18650	18650	10
373	20250424	144200	2138787055	18650	18650	18650	18650	0
374	20250424	144100	2138787055	18650	18640	18650	18640	48
375	20250424	144000	2137892045	18640	18610	18640	18610	25
376	20250424	143900	2137426195	18610	18640	18640	18610	8
377	20250424	143800	2137277165	18640	18610	18640	18610	64
378	20250424	143700	2136085795	18640	18610	18640	18610	65
379	20250424	143600	2134875995	18610	18610	18610	18610	0
380	20250424	143500	2134875995	18610	18610	18610	18610	10
381	20250424	143400	2134689895	18600	18600	18600	18600	0
382	20250424	143300	2134689895	18600	18600	18600	18600	4
383	20250424	143200	2134615495	18590	18590	18590	18590	0
384	20250424	143100	2134615495	18590	18590	18590	18590	0
385	20250424	143000	2134615495	18590	18590	18590	18590	0
386	20250424	142900	2134615495	18590	18590	18590	18590	0
387	20250424	142800	2134615495	18590	18590	18590	18590	0
388	20250424	142700	2134615495	18590	18590	18590	18590	0
389	20250424	142600	2134615495	18590	18600	18600	18590	319
390	20250424	142500	2128682555	18600	18600	18600	18600	2
391	20250424	142400	2128645355	18600	18600	18600	18600	1
392	20250424	142300	2128626755	18600	18600	18600	18600	0
393	20250424	142200	2128626755	18600	18600	18600	18600	0
394	20250424	142100	2128626755	18600	18600	18600	18600	1
395	20250424	142000	2128608155	18580	18580	18580	18570	126
396	20250424	141900	2126267955	18580	18650	18700	18580	1969
397	20250424	141800	2089594415	18680	18670	18680	18670	16
398	20250424	141700	2089295675	18670	18720	18720	18670	36
399	20250424	141600	2088623505	18670	18670	18670	18670	0
400	20250424	141500	2088623505	18670	18670	18670	18670	21
401	20250424	141400	2088231435	18670	18670	18670	18670	5
402	20250424	141300	2088138085	18730	18730	18730	18730	0
403	20250424	141200	2088138085	18730	18730	18730	18730	22
404	20250424	141100	2087726025	18740	18780	18780	18740	34
405	20250424	141000	2087088585	18780	18780	18780	18780	0
406	20250424	140900	2087088585	18780	18780	18780	18780	0
407	20250424	140800	2087088585	18780	18780	18780	18780	0
408	20250424	140700	2087088585	18780	18780	18780	18780	0
409	20250424	140600	2087088585	18780	18780	18780	18780	0
410	20250424	140500	2087088585	18780	18780	18780	18780	0
411	20250424	140400	2087088585	18780	18780	18780	18780	0
412	20250424	140300	2087088585	18780	18780	18780	18780	60
413	20250424	140200	2085961785	18770	18680	18770	18670	224
414	20250424	140100	2081773375	18670	18730	18730	18670	13
415	20250424	140000	2081530365	18730	18730	18740	18730	52
416	20250424	135900	2080555955	18730	18730	18730	18730	15
417	20250424	135800	2080275005	18730	18730	18730	18730	6
418	20250424	135700	2080162625	18730	18660	18730	18660	6
419	20250424	135600	2080050315	18730	18710	18730	18710	3
420	20250424	135500	2079994145	18710	18720	18720	18640	102
421	20250424	135400	2078090675	18650	18720	18720	18650	7
422	20250424	135300	2077959845	18640	18710	18710	18640	13
423	20250424	135200	2077717315	18740	18690	18740	18690	15
424	20250424	135100	2077436475	18690	18680	18690	18680	114
425	20250424	135000	2075306935	18570	18710	18710	18570	211
426	20250424	134900	2071372785	18780	18780	18780	18780	0
427	20250424	134800	2071372785	18780	18780	18780	18780	0
428	20250424	134700	2071372785	18780	18780	18780	18780	0
429	20250424	134600	2071372785	18780	18780	18780	18780	1
430	20250424	134500	2071354005	18740	18770	18770	18740	2
431	20250424	134400	2071316495	18790	18790	18795	18790	111
432	20250424	134300	2069230750	18790	18790	18790	18790	1
433	20250424	134200	2069211960	18770	18770	18770	18770	0
434	20250424	134100	2069211960	18770	18770	18770	18770	0
435	20250424	134000	2069211960	18770	18770	18770	18770	0
436	20250424	133900	2069211960	18770	18780	18780	18770	19
437	20250424	133800	2068855150	18730	18780	18780	18730	2
438	20250424	133700	2068817640	18780	18780	18780	18780	0
439	20250424	133600	2068817640	18780	18780	18780	18780	32
440	20250424	133500	2068216680	18780	18780	18780	18780	0
441	20250424	133400	2068216680	18780	18780	18780	18780	0
442	20250424	133300	2068216680	18780	18780	18780	18780	0
443	20250424	133200	2068216680	18780	18790	18800	18780	502
444	20250424	133100	2058779420	18700	18770	18770	18700	31
445	20250424	133000	2058197620	18800	18800	18800	18800	4
446	20250424	132900	2058122420	18800	18840	18850	18770	350
447	20250424	132800	2051528090	18840	18840	18840	18840	715
448	20250424	132700	2038057490	18840	18840	18840	18840	20
449	20250424	132600	2037680690	18850	18850	18850	18850	2
450	20250424	132500	2037642990	18850	18840	18850	18840	184
451	20250424	132400	2034176390	18840	18740	18860	18740	1089
452	20250424	132300	2013662920	18700	18700	18700	18700	0
453	20250424	132200	2013662920	18700	18740	18740	18700	100
454	20250424	132100	2011792170	18740	18740	18740	18740	1
455	20250424	132000	2011773430	18740	18740	18740	18740	1
456	20250424	131900	2011754690	18740	18740	18740	18740	0
457	20250424	131800	2011754690	18740	18800	18800	18740	14
458	20250424	131700	2011492220	18830	18810	18830	18800	15
459	20250424	131600	2011209960	18810	18810	18830	18800	140
460	20250424	131500	2008574700	18810	18800	18830	18790	22
461	20250424	131400	2008160770	18730	18740	18740	18730	75
462	20250424	131300	2006755900	18800	18790	18800	18790	11
463	20250424	131200	2006549110	18840	18760	18840	18760	2
464	20250424	131100	2006511510	18730	18730	18730	18730	0
465	20250424	131000	2006511510	18730	18690	18730	18670	87
466	20250424	130900	2004884060	18700	18620	18700	18620	89
467	20250424	130800	2003224970	18650	18720	18720	18650	354
468	20250424	130700	1996613740	18660	18690	18720	18660	184
469	20250424	130600	1993178440	18800	18770	18800	18680	483
470	20250424	130500	1984145710	18720	18870	18870	18720	385
471	20250424	130400	1976927230	18870	18850	18870	18850	5
472	20250424	130300	1976832910	18830	18840	18840	18830	39
473	20250424	130200	1976098250	18850	18860	18860	18850	48
474	20250424	130100	1975193000	18860	18860	18870	18850	109
475	20250424	130000	1973137550	18860	18860	18910	18860	208
476	20250424	125900	1969209970	18860	18870	18910	18860	145
477	20250424	125800	1966468150	18910	18860	18960	18860	391
478	20250424	125700	1959072220	18910	18890	18980	18860	929
479	20250424	125600	1941486560	18890	18900	18900	18850	1165
480	20250424	125500	1919468710	18900	18880	18900	18870	1505
481	20250424	125400	1891037750	18860	18840	18860	18830	645
482	20250424	125300	1878880590	18830	18760	18840	18760	1268
483	20250424	125200	1855040510	18760	18740	18760	18740	1484
484	20250424	125100	1827212030	18720	18690	18720	18690	1739
485	20250424	125000	1794690840	18690	18670	18690	18650	102
486	20250424	124900	1792785300	18660	18660	18660	18660	0
487	20250424	124800	1792785300	18660	18650	18690	18650	70
488	20250424	124700	1791477580	18650	18680	18700	18650	81
489	20250424	124600	1789963240	18700	18620	18700	18620	1289
490	20250424	124500	1765891320	18560	18560	18560	18560	2
491	20250424	124400	1765854200	18560	18480	18560	18480	1260
492	20250424	124300	1742468960	18480	18560	18560	18480	116
493	20250424	124200	1740321740	18560	18620	18620	18480	324
494	20250424	124100	1734310710	18620	18480	18620	18480	1692
495	20250424	124000	1702894930	18470	18450	18470	18450	643
496	20250424	123900	1691028580	18450	18390	18450	18390	2990
497	20250424	123800	1635870600	18390	18390	18390	18390	0
498	20250424	123700	1635870600	18390	18390	18390	18390	0
499	20250424	123600	1635870600	18390	18390	18390	18390	0
500	20250424	123500	1635870600	18390	18390	18390	18390	0
501	20250424	123400	1635870600	18390	18390	18390	18390	0
502	20250424	123300	1635870600	18390	18390	18390	18390	0
503	20250424	123200	1635870600	18390	18390	18390	18390	150
504	20250424	123100	1633112100	18400	18400	18400	18400	10
505	20250424	123000	1632928100	18400	18400	18400	18400	51
506	20250424	122900	1631989700	18390	18400	18400	18390	4
507	20250424	122800	1631916110	18400	18400	18400	18400	3
508	20250424	122700	1631860910	18400	18400	18400	18400	0
509	20250424	122600	1631860910	18400	18400	18400	18400	2
510	20250424	122500	1631824110	18350	18350	18350	18350	0
511	20250424	122400	1631824110	18350	18350	18350	18350	0
512	20250424	122300	1631824110	18350	18350	18350	18350	30
513	20250424	122200	1631273610	18350	18350	18350	18350	0
514	20250424	122100	1631273610	18350	18350	18350	18350	0
515	20250424	122000	1631273610	18350	18350	18350	18350	0
516	20250424	121900	1631273610	18350	18350	18350	18350	2
517	20250424	121800	1631236910	18390	18390	18390	18390	3
518	20250424	121700	1631181740	18400	18390	18400	18390	18
519	20250424	121600	1630850710	18390	18390	18390	18390	0
520	20250424	121500	1630850710	18390	18390	18390	18390	20
521	20250424	121400	1630482910	18390	18380	18390	18380	19
522	20250424	121300	1630133580	18380	18380	18380	18380	0
523	20250424	121200	1630133580	18380	18320	18380	18320	2
524	20250424	121100	1630096880	18290	18310	18330	18290	70
525	20250424	121000	1628814480	18290	18300	18300	18290	17
526	20250424	120900	1628503540	18300	18320	18320	18300	117
527	20250424	120800	1626362300	18310	18310	18310	18310	0
528	20250424	120700	1626362300	18310	18310	18310	18310	0
529	20250424	120600	1626362300	18310	18340	18340	18310	458
530	20250424	120500	1617970620	18390	18360	18390	18340	2330
531	20250424	120400	1575213140	18370	18370	18370	18370	50
532	20250424	120300	1574294640	18370	18370	18370	18370	2
533	20250424	120200	1574257900	18370	18370	18370	18370	88
534	20250424	120100	1572641340	18370	18370	18370	18370	0
535	20250424	120000	1572641340	18370	18370	18370	18370	0
536	20250424	115900	1572641340	18370	18370	18370	18370	87
537	20250424	115800	1571043150	18380	18380	18380	18380	0
538	20250424	115700	1571043150	18380	18390	18390	18380	240
539	20250424	115600	1566631940	18400	18400	18400	18400	273
540	20250424	115500	1561608740	18400	18400	18400	18400	0
541	20250424	115400	1561608740	18400	18400	18400	18400	72
542	20250424	115300	1560283940	18410	18410	18410	18410	1
543	20250424	115200	1560265530	18410	18410	18410	18410	0
544	20250424	115100	1560265530	18410	18420	18420	18410	122
545	20250424	115000	1558019020	18450	18450	18450	18450	1
546	20250424	114900	1558000570	18460	18460	18460	18460	0
547	20250424	114800	1558000570	18460	18460	18460	18460	0
548	20250424	114700	1558000570	18460	18460	18460	18460	1
549	20250424	114600	1557982110	18460	18460	18460	18460	1
550	20250424	114500	1557963650	18450	18450	18450	18450	3
551	20250424	114400	1557908300	18460	18460	18460	18460	3
552	20250424	114300	1557852920	18460	18460	18460	18460	0
553	20250424	114200	1557852920	18460	18460	18460	18460	0
554	20250424	114100	1557852920	18460	18460	18460	18460	50
555	20250424	114000	1556929920	18460	18460	18460	18460	0
556	20250424	113900	1556929920	18460	18460	18460	18460	1
557	20250424	113800	1556911460	18460	18460	18460	18460	9
558	20250424	113700	1556745320	18470	18470	18470	18470	5
559	20250424	113600	1556652970	18470	18470	18470	18470	11
560	20250424	113500	1556449800	18460	18460	18460	18460	0
561	20250424	113400	1556449800	18460	18460	18460	18460	0
562	20250424	113300	1556449800	18460	18460	18460	18460	50
563	20250424	113200	1555526800	18460	18460	18460	18460	25
564	20250424	113100	1555065300	18470	18470	18470	18470	21
565	20250424	113000	1554677430	18460	18470	18470	18460	60
566	20250424	112900	1553569770	18470	18470	18470	18470	5
567	20250424	112800	1553477420	18410	18410	18410	18410	3
568	20250424	112700	1553422190	18410	18460	18460	18410	43
569	20250424	112600	1552630160	18460	18460	18460	18460	2
570	20250424	112500	1552593240	18460	18460	18460	18460	0
571	20250424	112400	1552593240	18460	18460	18460	18460	1
572	20250424	112300	1552574780	18460	18460	18460	18460	1
573	20250424	112200	1552556320	18460	18460	18460	18460	0
574	20250424	112100	1552556320	18460	18410	18460	18410	21
575	20250424	112000	1552169660	18400	18400	18400	18400	0
576	20250424	111900	1552169660	18400	18460	18460	18400	117
577	20250424	111800	1550013950	18470	18470	18470	18470	2
578	20250424	111700	1549977010	18470	18470	18470	18470	1
579	20250424	111600	1549958540	18470	18480	18490	18470	42
580	20250424	111500	1549182720	18470	18470	18470	18470	0
581	20250424	111400	1549182720	18470	18470	18470	18470	0
582	20250424	111300	1549182720	18470	18470	18470	18470	0
583	20250424	111200	1549182720	18470	18470	18470	18470	0
584	20250424	111100	1549182720	18470	18470	18470	18470	0
585	20250424	111000	1549182720	18470	18430	18500	18410	158
586	20250424	110900	1546264680	18410	18410	18410	18410	4
587	20250424	110800	1546191040	18460	18460	18460	18460	0
588	20250424	110700	1546191040	18460	18420	18480	18420	158
589	20250424	110600	1543276790	18420	18420	18420	18420	2
590	20250424	110500	1543239950	18440	18440	18440	18440	0
591	20250424	110400	1543239950	18440	18440	18440	18440	0
592	20250424	110300	1543239950	18440	18440	18440	18440	0
593	20250424	110200	1543239950	18440	18430	18440	18410	32
594	20250424	110100	1542650300	18430	18430	18430	18430	3
595	20250424	110000	1542595010	18400	18400	18400	18400	1
596	20250424	105900	1542576610	18400	18400	18400	18400	102
597	20250424	105800	1540699810	18440	18440	18440	18400	173
598	20250424	105700	1537514900	18440	18460	18460	18440	247
599	20250424	105600	1532955600	18500	18500	18500	18500	2
600	20250424	105500	1532918600	18500	18500	18500	18500	0
601	20250424	105400	1532918600	18500	18500	18500	18500	100
602	20250424	105300	1531068600	18500	18500	18500	18500	120
603	20250424	105200	1528848600	18500	18500	18500	18500	88
604	20250424	105100	1527220600	18430	18500	18500	18430	233
605	20250424	105000	1522916990	18560	18570	18570	18560	33
606	20250424	104900	1522304190	18600	18470	18600	18470	471
607	20250424	104800	1513568050	18410	18450	18450	18410	76
608	20250424	104700	1512168210	18450	18470	18470	18450	1414
609	20250424	104600	1486070260	18470	18470	18470	18465	169
610	20250424	104500	1482949120	18470	18510	18510	18470	522
611	20250424	104400	1473293590	18530	18530	18530	18530	363
612	20250424	104300	1466567200	18600	18560	18600	18560	91
613	20250424	104200	1464878200	18600	18620	18620	18560	209
614	20250424	104100	1460989700	18620	18630	18650	18620	616
615	20250424	104000	1449508280	18630	18540	18630	18540	1079
616	20250424	103900	1429454710	18540	18570	18570	18540	112
617	20250424	103800	1427376490	18570	18570	18570	18570	0
618	20250424	103700	1427376490	18570	18570	18570	18570	36
619	20250424	103600	1426707970	18580	18590	18590	18570	3
620	20250424	103500	1426652230	18590	18540	18600	18540	994
621	20250424	103400	1408184570	18550	18530	18550	18530	168
622	20250424	103300	1405071190	18530	18500	18530	18500	505
623	20250424	103200	1395728540	18550	18430	18550	18420	824
624	20250424	103100	1380518720	18470	18450	18500	18450	295
625	20250424	103000	1375063400	18430	18380	18430	18380	9
626	20250424	102900	1374897630	18380	18420	18420	18380	2504
627	20250424	102800	1328843090	18420	18490	18490	18390	288
628	20250424	102700	1323534820	18510	18510	18560	18510	120
629	20250424	102600	1321313370	18510	18580	18580	18490	95
630	20250424	102500	1319555390	18580	18670	18670	18580	392
631	20250424	102400	1312264010	18690	18690	18690	18690	0
632	20250424	102300	1312264010	18690	18690	18690	18690	76
633	20250424	102200	1310843570	18690	18690	18690	18630	371
634	20250424	102100	1303910780	18720	18510	18720	18510	1099
635	20250424	102000	1283449650	18500	18500	18500	18500	0
636	20250424	101900	1283449650	18500	18560	18560	18500	101
637	20250424	101800	1281575150	18560	18590	18590	18560	40
638	20250424	101700	1280832720	18590	18590	18590	18590	1
639	20250424	101600	1280814130	18590	18510	18590	18510	2237
640	20250424	101500	1239318290	18490	18460	18490	18440	2822
641	20250424	101400	1187183170	18420	18440	18440	18420	3
642	20250424	101300	1187127890	18430	18340	18430	18340	138
643	20250424	101200	1184586000	18320	18320	18320	18320	0
644	20250424	101100	1184586000	18320	18320	18320	18320	2
645	20250424	101000	1184549360	18320	18440	18440	18310	1133
646	20250424	100900	1163745640	18390	18400	18400	18390	588
647	20250424	100800	1152929280	18420	18510	18510	18420	666
648	20250424	100700	1140645640	18510	18510	18510	18510	41
649	20250424	100600	1139886730	18510	18510	18510	18510	1
650	20250424	100500	1139868220	18510	18460	18510	18440	262
651	20250424	100400	1135033780	18460	18480	18480	18460	413
652	20250424	100300	1127408080	18480	18530	18530	18480	83
653	20250424	100200	1125873040	18540	18550	18550	18520	114
654	20250424	100100	1123760870	18550	18560	18560	18550	225
655	20250424	100000	1119586190	18600	18620	18650	18600	787
656	20250424	095900	1104931170	18630	18740	18740	18630	1693
657	20250424	095800	1073339420	18740	18740	18740	18740	267
658	20250424	095700	1068335840	18760	18770	18770	18670	1203
659	20250424	095600	1045788320	18780	18740	18780	18740	349
660	20250424	095500	1039235860	18770	18690	18780	18660	3011
661	20250424	095400	982862260	18680	18650	18680	18650	620
662	20250424	095300	971292660	18630	18630	18630	18630	81
663	20250424	095200	969783630	18620	18590	18630	18590	2200
664	20250424	095100	928854530	18590	18590	18600	18590	123
665	20250424	095000	926567090	18570	18580	18590	18560	753
666	20250424	094900	912582660	18600	18570	18600	18570	1516
667	20250424	094800	884397650	18570	18530	18570	18530	298
668	20250424	094700	878865170	18560	18540	18560	18520	749
669	20250424	094600	864976760	18560	18560	18560	18560	20
670	20250424	094500	864605560	18560	18520	18570	18520	253
671	20250424	094400	859909820	18570	18570	18570	18570	107
672	20250424	094300	857922830	18510	18440	18550	18440	400
673	20250424	094200	850511570	18510	18540	18540	18510	420
674	20250424	094100	842731340	18420	18430	18430	18420	30
675	20250424	094000	842178720	18480	18640	18640	18480	906
676	20250424	093900	825391450	18640	18660	18660	18640	602
677	20250424	093800	814170130	18640	18600	18640	18600	261
678	20250424	093700	809310520	18590	18470	18590	18470	198
679	20250424	093600	805646680	18470	18340	18470	18330	110
680	20250424	093500	803624280	18340	18390	18400	18330	1284
681	20250424	093400	780026440	18400	18640	18640	18400	1137
682	20250424	093300	758996770	18640	18650	18700	18570	1705
683	20250424	093200	727175490	18650	18600	18650	18570	1091
684	20250424	093100	706863320	18600	18570	18600	18550	2291
685	20250424	093000	664306260	18570	18440	18570	18430	1918
686	20250424	092900	628841790	18440	18380	18450	18380	666
687	20250424	092800	616586820	18380	18130	18400	18130	711
688	20250424	092700	603578670	18130	18140	18140	18130	54
689	20250424	092600	602599600	18140	18150	18150	18140	47
690	20250424	092500	601746850	18230	18140	18230	18140	293
691	20250424	092400	596422900	18140	18200	18200	18140	111
692	20250424	092300	594407080	18200	18050	18200	18030	538
693	20250424	092200	584678090	18030	18080	18080	18030	109
694	20250424	092100	582711890	18080	18100	18180	18080	689
695	20250424	092000	570241970	18100	18150	18220	18100	449
696	20250424	091900	562107330	18220	18220	18220	18220	2
697	20250424	091800	562070890	18080	18360	18360	18010	942
698	20250424	091700	544853410	18380	18410	18430	18360	397
699	20250424	091600	537547720	18410	18400	18410	18400	108
700	20250424	091500	535560460	18390	18380	18400	18350	181
701	20250424	091400	532237490	18400	18280	18400	18220	1064
702	20250424	091300	512728780	18280	18200	18300	18200	194
703	20250424	091200	509183830	18200	18160	18360	18140	251
704	20250424	091100	504589030	18130	18500	18500	18030	2445
705	20250424	091000	459545480	18500	18510	18570	18500	1695
706	20250424	090900	428176220	18500	18620	18680	18500	932
707	20250424	090800	410869000	18620	18580	18690	18580	1009
708	20250424	090700	392087230	18570	18490	18700	18490	7373
709	20250424	090600	255506810	18430	18340	18500	18340	3563
710	20250424	090500	189865010	18370	18070	18390	18070	2341
711	20250424	090400	147130240	17950	17930	18100	17930	627
712	20250424	090300	135794820	17790	17800	18190	17460	4089
713	20250424	090200	62833780	17810	17770	17845	17680	769
714	20250424	090100	49126610	17770	17970	18000	17770	712
715	20250424	090000	36352760	17980	17350	17980	17350	2065