KissMeData/356860/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	210200	5245137300	18650	18650	18650	18650	5348
3	20250424	210100	5245137300	18650	18650	18650	18650	0
4	20250424	210000	5245137300	18650	18650	18650	18650	0
5	20250424	205900	5245137300	18650	18650	18650	18650	0
6	20250424	205800	5245137300	18650	18650	18650	18650	0
7	20250424	205700	5245137300	18650	18650	18650	18650	0
8	20250424	205600	5245137300	18650	18650	18650	18650	0
9	20250424	205500	5245137300	18650	18650	18650	18650	0
10	20250424	205400	5245137300	18650	18650	18650	18650	0
11	20250424	205300	5245137300	18650	18650	18650	18650	0
12	20250424	205200	5245137300	18650	18650	18650	18650	0
13	20250424	205100	5245137300	18650	18650	18650	18650	0
14	20250424	205000	5245137300	18650	18650	18650	18650	0
15	20250424	204900	5245137300	18650	18650	18650	18650	0
16	20250424	204800	5245137300	18650	18650	18650	18650	0
17	20250424	204700	5245137300	18650	18650	18650	18650	0
18	20250424	204600	5245137300	18650	18650	18650	18650	0
19	20250424	204500	5245137300	18650	18650	18650	18650	0
20	20250424	204400	5245137300	18650	18650	18650	18650	0
21	20250424	204300	5245137300	18650	18650	18650	18650	0
22	20250424	204200	5245137300	18650	18650	18650	18650	0
23	20250424	204100	5245137300	18650	18650	18650	18650	0
24	20250424	204000	5245137300	18650	18650	18650	18650	0
25	20250424	203900	5245137300	18650	18650	18650	18650	0
26	20250424	203800	5245137300	18650	18650	18650	18650	0
27	20250424	203700	5245137300	18650	18650	18650	18650	0
28	20250424	203600	5245137300	18650	18650	18650	18650	0
29	20250424	203500	5245137300	18650	18650	18650	18650	0
30	20250424	203400	5245137300	18650	18650	18650	18650	0
31	20250424	203300	5245137300	18650	18650	18650	18650	0
32	20250424	203200	5245137300	18650	18650	18650	18650	5348
33	20250424	203100	5245137300	18650	18650	18650	18650	0
34	20250424	203000	5245137300	18650	18650	18650	18650	0
35	20250424	202900	5245137300	18650	18650	18650	18650	0
36	20250424	202800	5245137300	18650	18650	18650	18650	0
37	20250424	202700	5245137300	18650	18650	18650	18650	0
38	20250424	202600	5245137300	18650	18650	18650	18650	0
39	20250424	202500	5245137300	18650	18650	18650	18650	0
40	20250424	202400	5245137300	18650	18650	18650	18650	0
41	20250424	202300	5245137300	18650	18650	18650	18650	0
42	20250424	202200	5245137300	18650	18650	18650	18650	0
43	20250424	202100	5245137300	18650	18650	18650	18650	0
44	20250424	202000	5245137300	18650	18650	18650	18650	0
45	20250424	201900	5245137300	18650	18650	18650	18650	0
46	20250424	201800	5245137300	18650	18650	18650	18650	0
47	20250424	201700	5245137300	18650	18650	18650	18650	0
48	20250424	201600	5245137300	18650	18650	18650	18650	0
49	20250424	201500	5245137300	18650	18650	18650	18650	0
50	20250424	201400	5245137300	18650	18650	18650	18650	0
51	20250424	201300	5245137300	18650	18650	18650	18650	0
52	20250424	201200	5245137300	18650	18650	18650	18650	0
53	20250424	201100	5245137300	18650	18650	18650	18650	0
54	20250424	201000	5245137300	18650	18650	18650	18650	0
55	20250424	200900	5245137300	18650	18650	18650	18650	0
56	20250424	200800	5245137300	18650	18650	18650	18650	0
57	20250424	200700	5245137300	18650	18650	18650	18650	0
58	20250424	200600	5245137300	18650	18650	18650	18650	0
59	20250424	200500	5245137300	18650	18650	18650	18650	0
60	20250424	200400	5245137300	18650	18650	18650	18650	0
61	20250424	200300	5245137300	18650	18650	18650	18650	0
62	20250424	200200	5245137300	18650	18650	18650	18650	5348
63	20250424	200100	5245137300	18650	18650	18650	18650	0
64	20250424	200000	5245137300	18650	18650	18650	18650	0
65	20250424	195900	5245137300	18650	18650	18650	18650	0
66	20250424	195800	5245137300	18650	18650	18650	18650	0
67	20250424	195700	5245137300	18650	18650	18650	18650	0
68	20250424	195600	5245137300	18650	18650	18650	18650	0
69	20250424	195500	5245137300	18650	18650	18650	18650	0
70	20250424	195400	5245137300	18650	18650	18650	18650	0
71	20250424	195300	5245137300	18650	18650	18650	18650	0
72	20250424	195200	5245137300	18650	18650	18650	18650	0
73	20250424	195100	5245137300	18650	18650	18650	18650	0
74	20250424	195000	5245137300	18650	18650	18650	18650	0
75	20250424	194900	5245137300	18650	18650	18650	18650	0
76	20250424	194800	5245137300	18650	18650	18650	18650	0
77	20250424	194700	5245137300	18650	18650	18650	18650	0
78	20250424	194600	5245137300	18650	18650	18650	18650	0
79	20250424	194500	5245137300	18650	18650	18650	18650	0
80	20250424	194400	5245137300	18650	18650	18650	18650	0
81	20250424	194300	5245137300	18650	18650	18650	18650	0
82	20250424	194200	5245137300	18650	18650	18650	18650	0
83	20250424	194100	5245137300	18650	18650	18650	18650	0
84	20250424	194000	5245137300	18650	18650	18650	18650	0
85	20250424	193900	5245137300	18650	18650	18650	18650	0
86	20250424	193800	5245137300	18650	18650	18650	18650	0
87	20250424	193700	5245137300	18650	18650	18650	18650	0
88	20250424	193600	5245137300	18650	18650	18650	18650	0
89	20250424	193500	5245137300	18650	18650	18650	18650	0
90	20250424	193400	5245137300	18650	18650	18650	18650	0
91	20250424	193300	5245137300	18650	18650	18650	18650	0
92	20250424	193200	5245137300	18650	18650	18650	18650	5348
93	20250424	193100	5245137300	18650	18650	18650	18650	0
94	20250424	193000	5245137300	18650	18650	18650	18650	0
95	20250424	192900	5245137300	18650	18650	18650	18650	0
96	20250424	192800	5245137300	18650	18650	18650	18650	0
97	20250424	192700	5245137300	18650	18650	18650	18650	0
98	20250424	192600	5245137300	18650	18650	18650	18650	0
99	20250424	192500	5245137300	18650	18650	18650	18650	0
100	20250424	192400	5245137300	18650	18650	18650	18650	0
101	20250424	192300	5245137300	18650	18650	18650	18650	0
102	20250424	192200	5245137300	18650	18650	18650	18650	0
103	20250424	192100	5245137300	18650	18650	18650	18650	0
104	20250424	192000	5245137300	18650	18650	18650	18650	0
105	20250424	191900	5245137300	18650	18650	18650	18650	0
106	20250424	191800	5245137300	18650	18650	18650	18650	0
107	20250424	191700	5245137300	18650	18650	18650	18650	0
108	20250424	191600	5245137300	18650	18650	18650	18650	0
109	20250424	191500	5245137300	18650	18650	18650	18650	0
110	20250424	191400	5245137300	18650	18650	18650	18650	0
111	20250424	191300	5245137300	18650	18650	18650	18650	0
112	20250424	191200	5245137300	18650	18650	18650	18650	0
113	20250424	191100	5245137300	18650	18650	18650	18650	0
114	20250424	191000	5245137300	18650	18650	18650	18650	0
115	20250424	190900	5245137300	18650	18650	18650	18650	0
116	20250424	190800	5245137300	18650	18650	18650	18650	0
117	20250424	190700	5245137300	18650	18650	18650	18650	0
118	20250424	190600	5245137300	18650	18650	18650	18650	0
119	20250424	190500	5245137300	18650	18650	18650	18650	0
120	20250424	190400	5245137300	18650	18650	18650	18650	0
121	20250424	190300	5245137300	18650	18650	18650	18650	0
122	20250424	190200	5245137300	18650	18650	18650	18650	5348
123	20250424	190100	5245137300	18650	18650	18650	18650	0
124	20250424	190000	5245137300	18650	18650	18650	18650	0
125	20250424	185900	5245137300	18650	18650	18650	18650	0
126	20250424	185800	5245137300	18650	18650	18650	18650	0
127	20250424	185700	5245137300	18650	18650	18650	18650	0
128	20250424	185600	5245137300	18650	18650	18650	18650	0
129	20250424	185500	5245137300	18650	18650	18650	18650	0
130	20250424	185400	5245137300	18650	18650	18650	18650	0
131	20250424	185300	5245137300	18650	18650	18650	18650	0
132	20250424	185200	5245137300	18650	18650	18650	18650	0
133	20250424	185100	5245137300	18650	18650	18650	18650	0
134	20250424	185000	5245137300	18650	18650	18650	18650	0
135	20250424	184900	5245137300	18650	18650	18650	18650	0
136	20250424	184800	5245137300	18650	18650	18650	18650	0
137	20250424	184700	5245137300	18650	18650	18650	18650	0
138	20250424	184600	5245137300	18650	18650	18650	18650	0
139	20250424	184500	5245137300	18650	18650	18650	18650	0
140	20250424	184400	5245137300	18650	18650	18650	18650	0
141	20250424	184300	5245137300	18650	18650	18650	18650	0
142	20250424	184200	5245137300	18650	18650	18650	18650	0
143	20250424	184100	5245137300	18650	18650	18650	18650	0
144	20250424	184000	5245137300	18650	18650	18650	18650	0
145	20250424	183900	5245137300	18650	18650	18650	18650	0
146	20250424	183800	5245137300	18650	18650	18650	18650	0
147	20250424	183700	5245137300	18650	18650	18650	18650	0
148	20250424	183600	5245137300	18650	18650	18650	18650	0
149	20250424	183500	5245137300	18650	18650	18650	18650	0
150	20250424	183400	5245137300	18650	18650	18650	18650	0
151	20250424	183300	5245137300	18650	18650	18650	18650	0
152	20250424	183200	5245137300	18650	18650	18650	18650	5348
153	20250424	183100	5245137300	18650	18650	18650	18650	0
154	20250424	183000	5245137300	18650	18650	18650	18650	0
155	20250424	182900	5245137300	18650	18650	18650	18650	0
156	20250424	182800	5245137300	18650	18650	18650	18650	0
157	20250424	182700	5245137300	18650	18650	18650	18650	0
158	20250424	182600	5245137300	18650	18650	18650	18650	0
159	20250424	182500	5245137300	18650	18650	18650	18650	0
160	20250424	182400	5245137300	18650	18650	18650	18650	0
161	20250424	182300	5245137300	18650	18650	18650	18650	0
162	20250424	182200	5245137300	18650	18650	18650	18650	0
163	20250424	182100	5245137300	18650	18650	18650	18650	0
164	20250424	182000	5245137300	18650	18650	18650	18650	0
165	20250424	181900	5245137300	18650	18650	18650	18650	0
166	20250424	181800	5245137300	18650	18650	18650	18650	0
167	20250424	181700	5245137300	18650	18650	18650	18650	0
168	20250424	181600	5245137300	18650	18650	18650	18650	0
169	20250424	181500	5245137300	18650	18650	18650	18650	0
170	20250424	181400	5245137300	18650	18650	18650	18650	0
171	20250424	181300	5245137300	18650	18650	18650	18650	0
172	20250424	181200	5245137300	18650	18650	18650	18650	0
173	20250424	181100	5245137300	18650	18650	18650	18650	0
174	20250424	181000	5245137300	18650	18650	18650	18650	0
175	20250424	180900	5245137300	18650	18650	18650	18650	0
176	20250424	180800	5245137300	18650	18650	18650	18650	0
177	20250424	180700	5245137300	18650	18650	18650	18650	0
178	20250424	180600	5245137300	18650	18650	18650	18650	0
179	20250424	180500	5245137300	18650	18650	18650	18650	0
180	20250424	180400	5245137300	18650	18650	18650	18650	0
181	20250424	180300	5245137300	18650	18650	18650	18650	0
182	20250424	180200	5245137300	18650	18650	18650	18650	5348
183	20250424	180100	5245137300	18650	18650	18650	18650	0
184	20250424	180000	5245137300	18650	18650	18650	18650	0
185	20250424	175900	5245137300	18650	18650	18650	18650	0
186	20250424	175800	5245137300	18650	18650	18650	18650	0
187	20250424	175700	5245137300	18650	18650	18650	18650	0
188	20250424	175600	5245137300	18650	18650	18650	18650	0
189	20250424	175500	5245137300	18650	18650	18650	18650	0
190	20250424	175400	5245137300	18650	18650	18650	18650	0
191	20250424	175300	5245137300	18650	18650	18650	18650	0
192	20250424	175200	5245137300	18650	18650	18650	18650	0
193	20250424	175100	5245137300	18650	18650	18650	18650	0
194	20250424	175000	5245137300	18650	18650	18650	18650	0
195	20250424	174900	5245137300	18650	18650	18650	18650	0
196	20250424	174800	5245137300	18650	18650	18650	18650	0
197	20250424	174700	5245137300	18650	18650	18650	18650	0
198	20250424	174600	5245137300	18650	18650	18650	18650	0
199	20250424	174500	5245137300	18650	18650	18650	18650	0
200	20250424	174400	5245137300	18650	18650	18650	18650	0
201	20250424	174300	5245137300	18650	18650	18650	18650	0
202	20250424	174200	5245137300	18650	18650	18650	18650	0
203	20250424	174100	5245137300	18650	18650	18650	18650	0
204	20250424	174000	5245137300	18650	18650	18650	18650	0
205	20250424	173900	5245137300	18650	18650	18650	18650	0
206	20250424	173800	5245137300	18650	18650	18650	18650	0
207	20250424	173700	5245137300	18650	18650	18650	18650	0
208	20250424	173600	5245137300	18650	18650	18650	18650	0
209	20250424	173500	5245137300	18650	18650	18650	18650	0
210	20250424	173400	5245137300	18650	18650	18650	18650	0
211	20250424	173300	5245137300	18650	18650	18650	18650	0
212	20250424	173200	5245137300	18650	18650	18650	18650	5348
213	20250424	173100	5245137300	18650	18650	18650	18650	0
214	20250424	173000	5245137300	18650	18650	18650	18650	0
215	20250424	172900	5245137300	18650	18650	18650	18650	0
216	20250424	172800	5245137300	18650	18650	18650	18650	0
217	20250424	172700	5245137300	18650	18650	18650	18650	0
218	20250424	172600	5245137300	18650	18650	18650	18650	0
219	20250424	172500	5245137300	18650	18650	18650	18650	0
220	20250424	172400	5245137300	18650	18650	18650	18650	0
221	20250424	172300	5245137300	18650	18650	18650	18650	0
222	20250424	172200	5245137300	18650	18650	18650	18650	0
223	20250424	172100	5245137300	18650	18650	18650	18650	0
224	20250424	172000	5245137300	18650	18650	18650	18650	0
225	20250424	171900	5245137300	18650	18650	18650	18650	0
226	20250424	171800	5245137300	18650	18650	18650	18650	0
227	20250424	171700	5245137300	18650	18650	18650	18650	0
228	20250424	171600	5245137300	18650	18650	18650	18650	0
229	20250424	171500	5245137300	18650	18650	18650	18650	0
230	20250424	171400	5245137300	18650	18650	18650	18650	0
231	20250424	171300	5245137300	18650	18650	18650	18650	0
232	20250424	171200	5245137300	18650	18650	18650	18650	0
233	20250424	171100	5245137300	18650	18650	18650	18650	0
234	20250424	171000	5245137300	18650	18650	18650	18650	0
235	20250424	170900	5245137300	18650	18650	18650	18650	0
236	20250424	170800	5245137300	18650	18650	18650	18650	0
237	20250424	170700	5245137300	18650	18650	18650	18650	0
238	20250424	170600	5245137300	18650	18650	18650	18650	0
239	20250424	170500	5245137300	18650	18650	18650	18650	0
240	20250424	170400	5245137300	18650	18650	18650	18650	0
241	20250424	170300	5245137300	18650	18650	18650	18650	0
242	20250424	170200	5245137300	18650	18650	18650	18650	5348
243	20250424	170100	5245137300	18650	18650	18650	18650	0
244	20250424	170000	5245137300	18650	18650	18650	18650	0
245	20250424	165900	5245137300	18650	18650	18650	18650	0
246	20250424	165800	5245137300	18650	18650	18650	18650	0
247	20250424	165700	5245137300	18650	18650	18650	18650	0
248	20250424	165600	5245137300	18650	18650	18650	18650	0
249	20250424	165500	5245137300	18650	18650	18650	18650	0
250	20250424	165400	5245137300	18650	18650	18650	18650	0
251	20250424	165300	5245137300	18650	18650	18650	18650	0
252	20250424	165200	5245137300	18650	18650	18650	18650	0
253	20250424	165100	5245137300	18650	18650	18650	18650	0
254	20250424	165000	5245137300	18650	18650	18650	18650	0
255	20250424	164900	5245137300	18650	18650	18650	18650	0
256	20250424	164800	5245137300	18650	18650	18650	18650	0
257	20250424	164700	5245137300	18650	18650	18650	18650	0
258	20250424	164600	5245137300	18650	18650	18650	18650	0
259	20250424	164500	5245137300	18650	18650	18650	18650	0
260	20250424	164400	5245137300	18650	18650	18650	18650	0
261	20250424	164300	5245137300	18650	18650	18650	18650	0
262	20250424	164200	5245137300	18650	18650	18650	18650	0
263	20250424	164100	5245137300	18650	18650	18650	18650	0
264	20250424	164000	5245137300	18650	18650	18650	18650	0
265	20250424	163900	5245137300	18650	18650	18650	18650	0
266	20250424	163800	5245137300	18650	18650	18650	18650	0
267	20250424	163700	5245137300	18650	18650	18650	18650	0
268	20250424	163600	5245137300	18650	18650	18650	18650	0
269	20250424	163500	5245137300	18650	18650	18650	18650	0
270	20250424	163400	5245137300	18650	18650	18650	18650	0
271	20250424	163300	5245137300	18650	18650	18650	18650	0
272	20250424	163200	5245137300	18650	18650	18650	18650	5348
273	20250424	163100	5245137300	18650	18650	18650	18650	0
274	20250424	163000	5245137300	18650	18650	18650	18650	0
275	20250424	162900	5245137300	18650	18650	18650	18650	0
276	20250424	162800	5245137300	18650	18650	18650	18650	0
277	20250424	162700	5245137300	18650	18650	18650	18650	0
278	20250424	162600	5245137300	18650	18650	18650	18650	0
279	20250424	162500	5245137300	18650	18650	18650	18650	0
280	20250424	162400	5245137300	18650	18650	18650	18650	0
281	20250424	162300	5245137300	18650	18650	18650	18650	0
282	20250424	162200	5245137300	18650	18650	18650	18650	0
283	20250424	162100	5245137300	18650	18650	18650	18650	0
284	20250424	162000	5245137300	18650	18650	18650	18650	0
285	20250424	161900	5245137300	18650	18650	18650	18650	0
286	20250424	161800	5245137300	18650	18650	18650	18650	0
287	20250424	161700	5245137300	18650	18650	18650	18650	0
288	20250424	161600	5245137300	18650	18650	18650	18650	0
289	20250424	161500	5245137300	18650	18650	18650	18650	0
290	20250424	161400	5245137300	18650	18650	18650	18650	0
291	20250424	161300	5245137300	18650	18650	18650	18650	0
292	20250424	161200	5245137300	18650	18650	18650	18650	0
293	20250424	161100	5245137300	18650	18650	18650	18650	0
294	20250424	161000	5245137300	18650	18650	18650	18650	0
295	20250424	160900	5245137300	18650	18650	18650	18650	0
296	20250424	160800	5245137300	18650	18650	18650	18650	0
297	20250424	160700	5245137300	18650	18650	18650	18650	0
298	20250424	160600	5245137300	18650	18650	18650	18650	0
299	20250424	160500	5245137300	18650	18650	18650	18650	0
300	20250424	160400	5245137300	18650	18650	18650	18650	0
301	20250424	160300	5245137300	18650	18650	18650	18650	0
302	20250424	160200	5245137300	18650	18650	18650	18650	5348
303	20250424	160100	5245137300	18650	18650	18650	18650	0
304	20250424	160000	5245137300	18650	18650	18650	18650	0
305	20250424	155900	5245137300	18650	18650	18650	18650	0
306	20250424	155800	5245137300	18650	18650	18650	18650	0
307	20250424	155700	5245137300	18650	18650	18650	18650	0
308	20250424	155600	5245137300	18650	18650	18650	18650	0
309	20250424	155500	5245137300	18650	18650	18650	18650	0
310	20250424	155400	5245137300	18650	18650	18650	18650	0
311	20250424	155300	5245137300	18650	18650	18650	18650	0
312	20250424	155200	5245137300	18650	18650	18650	18650	0
313	20250424	155100	5245137300	18650	18650	18650	18650	0
314	20250424	155000	5245137300	18650	18650	18650	18650	0
315	20250424	154900	5245137300	18650	18650	18650	18650	0
316	20250424	154800	5245137300	18650	18650	18650	18650	0
317	20250424	154700	5245137300	18650	18650	18650	18650	0
318	20250424	154600	5245137300	18650	18650	18650	18650	0
319	20250424	154500	5245137300	18650	18650	18650	18650	0
320	20250424	154400	5245137300	18650	18650	18650	18650	0
321	20250424	154300	5245137300	18650	18650	18650	18650	0
322	20250424	154200	5245137300	18650	18650	18650	18650	0
323	20250424	154100	5245137300	18650	18650	18650	18650	0
324	20250424	154000	5245137300	18650	18650	18650	18650	0
325	20250424	153900	5245137300	18650	18650	18650	18650	0
326	20250424	153800	5245137300	18650	18650	18650	18650	0
327	20250424	153700	5245137300	18650	18650	18650	18650	0
328	20250424	153600	5245137300	18650	18650	18650	18650	0
329	20250424	153500	5245137300	18650	18650	18650	18650	0
330	20250424	153400	5245137300	18650	18650	18650	18650	0
331	20250424	153300	5245137300	18650	18650	18650	18650	0
332	20250424	153200	5245137300	18650	18650	18650	18650	5348
333	20250424	153100	5245137300	18650	18650	18650	18650	0
334	20250424	153000	5245137300	18650	18650	18650	18650	5348
335	20250424	152900	5145397100	18660	18660	18660	18660	0
336	20250424	152800	5145397100	18660	18660	18660	18660	0
337	20250424	152700	5145397100	18660	18660	18660	18660	0
338	20250424	152600	5145397100	18660	18660	18660	18660	0
339	20250424	152500	5145397100	18660	18660	18660	18660	0
340	20250424	152400	5145397100	18660	18660	18660	18660	0
341	20250424	152300	5145397100	18660	18660	18660	18660	0
342	20250424	152200	5145397100	18660	18660	18660	18660	0
343	20250424	152100	5145397100	18660	18660	18660	18660	0
344	20250424	152000	5145397100	18660	18660	18660	18660	0
345	20250424	151900	5145397100	18660	18700	18700	18660	597
346	20250424	151800	5134247650	18690	18700	18720	18690	378
347	20250424	151700	5127178170	18710	18710	18720	18710	405
348	20250424	151600	5119600560	18700	18700	18700	18700	27
349	20250424	151500	5119095660	18700	18690	18700	18690	530
350	20250424	151400	5109187070	18680	18680	18690	18680	319
351	20250424	151300	5103227590	18670	18670	18680	18670	590
352	20250424	151200	5092212100	18670	18680	18680	18670	164
353	20250424	151100	5089150140	18680	18690	18690	18680	436
354	20250424	151000	5081004610	18690	18680	18690	18680	44
355	20250424	150900	5080182260	18690	18690	18690	18680	98
356	20250424	150800	5078350840	18690	18680	18690	18680	88
357	20250424	150700	5076706630	18670	18690	18690	18670	965
358	20250424	150600	5058681900	18680	18680	18690	18680	137
359	20250424	150500	5056122570	18690	18690	18690	18690	10
360	20250424	150400	5055935670	18690	18690	18700	18690	694
361	20250424	150300	5042961690	18690	18690	18690	18690	24
362	20250424	150200	5042513130	18680	18690	18690	18680	130
363	20250424	150100	5040083440	18680	18670	18680	18670	4
364	20250424	150000	5040008730	18700	18700	18700	18700	2
365	20250424	145900	5039971330	18660	18680	18680	18660	458
366	20250424	145800	5031418680	18680	18680	18680	18680	86
367	20250424	145700	5029812200	18680	18680	18680	18680	3
368	20250424	145600	5029756160	18680	18680	18680	18660	428
369	20250424	145500	5021764800	18680	18660	18680	18660	435
370	20250424	145400	5013642550	18660	18700	18700	18660	140
371	20250424	145300	5011027940	18700	18670	18700	18670	188
372	20250424	145200	5007514980	18660	18670	18700	18650	349
373	20250424	145100	5000991650	18650	18660	18660	18650	152
374	20250424	145000	4998155830	18660	18650	18670	18650	817
375	20250424	144900	4982914050	18650	18650	18660	18650	2448
376	20250424	144800	4937256850	18660	18660	18660	18660	131
377	20250424	144700	4934812390	18650	18650	18660	18650	904
378	20250424	144600	4917950260	18660	18690	18690	18660	3262
379	20250424	144500	4857037210	18690	18700	18700	18690	494
380	20250424	144400	4847802340	18700	18700	18700	18680	919
381	20250424	144300	4830623030	18700	18700	18700	18700	5
382	20250424	144200	4830529530	18700	18730	18730	18700	309
383	20250424	144100	4824749170	18730	18720	18730	18700	1799
384	20250424	144000	4791091940	18720	18730	18730	18720	52
385	20250424	143900	4790118480	18760	18750	18760	18720	1372
386	20250424	143800	4764411120	18750	18760	18770	18750	1814
387	20250424	143700	4730392010	18760	18760	18760	18760	513
388	20250424	143600	4720768130	18760	18770	18770	18760	59
389	20250424	143500	4719661170	18760	18760	18770	18760	64
390	20250424	143400	4718460430	18760	18760	18760	18760	272
391	20250424	143300	4713357710	18760	18750	18760	18750	191
392	20250424	143200	4709774570	18750	18750	18750	18740	487
393	20250424	143100	4700643900	18740	18740	18740	18740	226
394	20250424	143000	4696408660	18740	18750	18750	18740	51
395	20250424	142900	4695452790	18740	18740	18740	18740	3
396	20250424	142800	4695396570	18740	18740	18740	18730	170
397	20250424	142700	4692210900	18740	18750	18750	18740	247
398	20250424	142600	4687581755	18740	18740	18740	18730	226
399	20250424	142500	4683347975	18740	18740	18740	18740	314
400	20250424	142400	4677463615	18750	18760	18760	18750	336
401	20250424	142300	4671162035	18770	18760	18770	18760	82
402	20250424	142200	4669623615	18760	18750	18760	18750	103
403	20250424	142100	4667692355	18750	18740	18750	18730	294
404	20250424	142000	4662182105	18740	18750	18750	18730	966
405	20250424	141900	4644080545	18760	18760	18760	18760	444
406	20250424	141800	4635751105	18760	18780	18790	18730	4969
407	20250424	141700	4542521775	18780	18800	18800	18780	2436
408	20250424	141600	4496752935	18800	18810	18820	18800	3507
409	20250424	141500	4430808770	18820	18900	18900	18820	2888
410	20250424	141400	4376406050	18910	18910	18910	18910	31
411	20250424	141300	4375819840	18910	18910	18910	18910	871
412	20250424	141200	4359349230	18930	18930	18930	18930	0
413	20250424	141100	4359349230	18930	18890	18930	18880	360
414	20250424	141000	4352545490	18910	18900	18910	18900	228
415	20250424	140900	4348234980	18910	18910	18910	18910	112
416	20250424	140800	4346117060	18910	18910	18910	18910	11
417	20250424	140700	4345909050	18900	18900	18900	18900	0
418	20250424	140600	4345909050	18900	18900	18900	18900	98
419	20250424	140500	4344056850	18890	18930	18930	18890	902
420	20250424	140400	4327013940	18930	18930	18930	18930	9
421	20250424	140300	4326843570	18930	18930	18930	18930	670
422	20250424	140200	4314160470	18930	18930	18950	18930	226
423	20250424	140100	4309881160	18930	18930	18940	18920	510
424	20250424	140000	4300226230	18930	18930	18940	18930	615
425	20250424	135900	4288584270	18930	18910	18930	18910	167
426	20250424	135800	4285425640	18900	18930	18930	18900	264
427	20250424	135700	4280434470	18930	18940	18940	18930	97
428	20250424	135600	4278597490	18880	18930	18930	18880	1982
429	20250424	135500	4241107480	18940	18970	18970	18940	274
430	20250424	135400	4235915570	18990	19010	19010	18980	510
431	20250424	135300	4226226540	19010	19010	19010	19010	253
432	20250424	135200	4221417010	19020	19030	19030	19020	106
433	20250424	135100	4219399940	19020	19020	19020	19010	508
434	20250424	135000	4209741980	19030	19030	19030	19030	14
435	20250424	134900	4209475560	19030	19030	19030	19030	31
436	20250424	134800	4208885630	19010	19010	19010	19010	0
437	20250424	134700	4208885630	19010	19020	19020	19010	102
438	20250424	134600	4206946080	19020	19030	19030	19020	54
439	20250424	134500	4205918500	19040	19040	19050	19040	307
440	20250424	134400	4200073200	19040	19040	19040	19040	32
441	20250424	134300	4199463920	19070	19070	19070	19070	0
442	20250424	134200	4199463920	19070	19020	19070	19020	179
443	20250424	134100	4196056760	19010	19010	19010	19010	536
444	20250424	134000	4185867400	19010	19030	19030	19000	359
445	20250424	133900	4179042050	19030	19010	19030	19010	98
446	20250424	133800	4177179050	19010	19010	19010	19010	1
447	20250424	133700	4177160040	19000	19010	19010	19000	79
448	20250424	133600	4175658280	19010	19030	19030	19000	2213
449	20250424	133500	4133591840	19030	19030	19030	19030	453
450	20250424	133400	4124971250	19030	19030	19030	19030	98
451	20250424	133300	4123106310	19030	19030	19030	19030	141
452	20250424	133200	4120423080	19030	19030	19030	19030	38
453	20250424	133100	4119699940	19040	19070	19070	19040	562
454	20250424	133000	4108994230	19070	19070	19070	19070	19
455	20250424	132900	4108631900	19070	19080	19080	19070	119
456	20250424	132800	4106361520	19070	19070	19070	19060	58
457	20250424	132700	4105255560	19070	19070	19070	19070	35
458	20250424	132600	4104588110	19070	19070	19070	19070	2
459	20250424	132500	4104549970	19070	19080	19080	19070	87
460	20250424	132400	4102890170	19080	19090	19090	19080	198
461	20250424	132300	4099111740	19100	19100	19100	19100	0
462	20250424	132200	4099111740	19100	19100	19100	19100	0
463	20250424	132100	4099111740	19100	19100	19100	19100	57
464	20250424	132000	4098023040	19100	19110	19110	19100	226
465	20250424	131900	4093706430	19110	19110	19110	19110	0
466	20250424	131800	4093706430	19110	19110	19110	19110	98
467	20250424	131700	4091833650	19110	19110	19110	19110	89
468	20250424	131600	4090132860	19120	19120	19120	19120	56
469	20250424	131500	4089062140	19120	19120	19120	19120	0
470	20250424	131400	4089062140	19120	19130	19130	19120	13
471	20250424	131300	4088813570	19120	19130	19130	19120	110
472	20250424	131200	4086709770	19120	19130	19130	19120	23
473	20250424	131100	4086269980	19140	19140	19140	19140	46
474	20250424	131000	4085389540	19150	19145	19150	19145	17
475	20250424	130900	4085064040	19150	19150	19150	19150	326
476	20250424	130800	4078821140	19150	19150	19150	19150	41
477	20250424	130700	4078035990	19150	19150	19150	19150	83
478	20250424	130600	4076446540	19150	19140	19150	19140	56
479	20250424	130500	4075374660	19140	19130	19140	19130	22
480	20250424	130400	4074953760	19130	19130	19130	19130	32
481	20250424	130300	4074341600	19150	19130	19150	19130	263
482	20250424	130200	4069307390	19120	19120	19125	19120	197
483	20250424	130100	4065540705	19110	19110	19110	19110	1
484	20250424	130000	4065521595	19120	19100	19120	19100	164
485	20250424	125900	4062386995	19110	19120	19120	19110	116
486	20250424	125800	4060170225	19120	19120	19120	19120	47
487	20250424	125700	4059271585	19120	19110	19120	19110	42
488	20250424	125600	4058468885	19100	19100	19100	19100	384
489	20250424	125500	4051134485	19110	19130	19130	19110	92
490	20250424	125400	4049375325	19140	19130	19140	19120	22
491	20250424	125300	4048954475	19130	19130	19130	19130	343
492	20250424	125200	4042392885	19130	19130	19130	19130	187
493	20250424	125100	4038815575	19130	19130	19130	19130	62
494	20250424	125000	4037629515	19120	19130	19130	19120	88
495	20250424	124900	4035946835	19130	19130	19130	19130	0
496	20250424	124800	4035946835	19130	19135	19135	19130	35
497	20250424	124700	4035277135	19140	19140	19140	19140	15
498	20250424	124600	4034990035	19130	19130	19130	19130	0
499	20250424	124500	4034990035	19130	19140	19140	19130	41
500	20250424	124400	4034205305	19140	19140	19140	19140	61
501	20250424	124300	4033037765	19140	19150	19150	19140	316
502	20250424	124200	4026989425	19150	19135	19150	19135	254
503	20250424	124100	4022126625	19150	19140	19150	19140	127
504	20250424	124000	4019695835	19140	19115	19140	19115	299
505	20250424	123900	4013975445	19110	19110	19120	19100	429
506	20250424	123800	4005777315	19090	19090	19090	19090	30
507	20250424	123700	4005204615	19090	19080	19090	19080	25
508	20250424	123600	4004727605	19070	19060	19070	19060	54
509	20250424	123500	4003697845	19060	19060	19060	19060	0
510	20250424	123400	4003697845	19060	19060	19060	19060	14
511	20250424	123300	4003431005	19040	19050	19050	19030	824
512	20250424	123200	3987742645	19060	19060	19060	19060	0
513	20250424	123100	3987742645	19060	19060	19060	19060	438
514	20250424	123000	3979394365	19070	19070	19070	19070	50
515	20250424	122900	3978440865	19060	19070	19070	19060	92
516	20250424	122800	3976686925	19070	19070	19070	19070	188
517	20250424	122700	3973101765	19080	19080	19080	19080	2
518	20250424	122600	3973063605	19070	19070	19070	19070	250
519	20250424	122500	3968296105	19070	19090	19090	19070	71
520	20250424	122400	3966941675	19070	19100	19100	19070	742
521	20250424	122300	3952778315	19100	19110	19120	19100	157
522	20250424	122200	3949777365	19100	19110	19110	19100	126
523	20250424	122100	3947369815	19110	19110	19110	19110	21
524	20250424	122000	3946968505	19110	19110	19110	19110	50
525	20250424	121900	3946013005	19110	19100	19110	19100	260
526	20250424	121800	3941046485	19100	19100	19100	19100	3
527	20250424	121700	3940989185	19100	19100	19100	19100	2
528	20250424	121600	3940950985	19100	19090	19100	19090	21
529	20250424	121500	3940550085	19080	19080	19080	19080	3
530	20250424	121400	3940492845	19090	19090	19090	19090	130
531	20250424	121300	3938011145	19090	19090	19090	19090	0
532	20250424	121200	3938011145	19090	19090	19090	19090	22
533	20250424	121100	3937591165	19090	19090	19090	19090	0
534	20250424	121000	3937591165	19090	19090	19090	19090	0
535	20250424	120900	3937591165	19090	19090	19090	19090	0
536	20250424	120800	3937591165	19090	19090	19090	19090	18
537	20250424	120700	3937247545	19090	19060	19090	19060	110
538	20250424	120600	3935147945	19070	19070	19070	19070	1
539	20250424	120500	3935128875	19100	19100	19100	19100	0
540	20250424	120400	3935128875	19100	19070	19100	19070	23
541	20250424	120300	3934690205	19060	19060	19060	19060	12
542	20250424	120200	3934461485	19100	19070	19100	19070	157
543	20250424	120100	3931463675	19060	19060	19060	19060	26
544	20250424	120000	3930968115	19040	19040	19040	19040	0
545	20250424	115900	3930968115	19040	19050	19050	19040	90
546	20250424	115800	3929253625	19030	19020	19030	19020	845
547	20250424	115700	3913181285	19020	19020	19020	19020	70
548	20250424	115600	3911849885	19010	19060	19060	19010	740
549	20250424	115500	3897767765	19090	19090	19090	19090	67
550	20250424	115400	3896488735	19090	19090	19090	19070	1093
551	20250424	115300	3875641655	19100	19110	19110	19090	240
552	20250424	115200	3871056695	19110	19110	19110	19110	16
553	20250424	115100	3870750935	19110	19090	19110	19090	178
554	20250424	115000	3867350275	19090	19090	19090	19090	52
555	20250424	114900	3866357595	19090	19090	19090	19090	4
556	20250424	114800	3866281235	19100	19090	19100	19090	98
557	20250424	114700	3864410215	19100	19080	19100	19070	361
558	20250424	114600	3857523235	19100	19100	19100	19100	132
559	20250424	114500	3855002035	19110	19090	19110	19080	131
560	20250424	114400	3852498955	19090	19090	19090	19090	31
561	20250424	114300	3851907165	19090	19090	19090	19090	45
562	20250424	114200	3851048115	19090	19080	19090	19080	16
563	20250424	114100	3850742795	19080	19120	19120	19080	181
564	20250424	114000	3847282515	19120	19120	19120	19120	55
565	20250424	113900	3846230915	19080	19110	19110	19080	257
566	20250424	113800	3841326105	19120	19120	19120	19120	14
567	20250424	113700	3841058425	19120	19110	19120	19110	53
568	20250424	113600	3840045495	19100	19100	19100	19100	0
569	20250424	113500	3840045495	19100	19120	19120	19100	233
570	20250424	113400	3835593055	19120	19140	19140	19120	24
571	20250424	113300	3835133805	19140	19140	19140	19140	428
572	20250424	113200	3826941885	19140	19130	19140	19120	492
573	20250424	113100	3817530765	19150	19150	19160	19140	704
574	20250424	113000	3804049355	19160	19170	19170	19160	149
575	20250424	112900	3801193745	19170	19190	19200	19160	508
576	20250424	112800	3791449525	19180	19130	19180	19130	947
577	20250424	112700	3773311155	19140	19100	19140	19100	427
578	20250424	112600	3765143325	19100	19090	19100	19090	802
579	20250424	112500	3749827455	19080	19050	19080	19050	240
580	20250424	112400	3745249865	19050	19010	19050	19010	350
581	20250424	112300	3738591535	19010	19010	19010	19010	208
582	20250424	112200	3734637455	19010	18980	19010	18950	1398
583	20250424	112100	3708080615	18950	18940	18980	18940	907
584	20250424	112000	3690883555	18930	18900	18930	18900	105
585	20250424	111900	3688897585	18890	18890	18890	18890	46
586	20250424	111800	3688028645	18890	18890	18890	18890	0
587	20250424	111700	3688028645	18890	18915	18930	18890	299
588	20250424	111600	3682376425	18880	18890	18890	18880	195
589	20250424	111500	3678693025	18900	18900	18900	18900	70
590	20250424	111400	3677370025	18940	18940	18940	18940	0
591	20250424	111300	3677370025	18940	18875	18940	18875	1213
592	20250424	111200	3654455465	18870	18870	18870	18870	0
593	20250424	111100	3654455465	18870	18860	18870	18860	278
594	20250424	111000	3649211785	18860	18860	18860	18860	43
595	20250424	110900	3648400805	18850	18860	18860	18850	26
596	20250424	110800	3647910575	18855	18860	18860	18855	114
597	20250424	110700	3645760610	18860	18870	18870	18860	325
598	20250424	110600	3639629160	18870	18890	18890	18870	182
599	20250424	110500	3636191920	18900	18900	18900	18900	0
600	20250424	110400	3636191920	18900	18900	18900	18900	349
601	20250424	110300	3629595820	18910	18910	18910	18910	78
602	20250424	110200	3628120840	18930	18930	18930	18930	0
603	20250424	110100	3628120840	18930	18940	18940	18930	13
604	20250424	110000	3627874630	18910	18960	18960	18910	142
605	20250424	105900	3625187890	18960	18940	18960	18940	139
606	20250424	105800	3622553890	18940	18930	18940	18930	77
607	20250424	105700	3621095790	18930	18940	18940	18930	150
608	20250424	105600	3618254840	18940	18940	18950	18940	52
609	20250424	105500	3617269920	18950	18970	18970	18950	589
610	20250424	105400	3606101490	18960	18970	18980	18960	178
611	20250424	105300	3602724320	18980	18980	18980	18980	52
612	20250424	105200	3601737360	18980	18980	18990	18980	261
613	20250424	105100	3596783570	18980	18990	18990	18980	89
614	20250424	105000	3595093480	18990	18990	18990	18990	98
615	20250424	104900	3593232460	18990	18950	18990	18950	87
616	20250424	104800	3591581660	18940	18880	18940	18880	1008
617	20250424	104700	3572529230	18870	18880	18880	18870	2173
618	20250424	104600	3531524620	18880	18870	18880	18870	274
619	20250424	104500	3526353090	18860	18860	18860	18850	697
620	20250424	104400	3513213290	18860	18870	18870	18860	292
621	20250424	104300	3507704750	18870	18860	18870	18860	146
622	20250424	104200	3504949880	18870	18870	18940	18860	1354
623	20250424	104100	3479317350	18880	18920	18930	18880	877
624	20250424	104000	3462746830	18920	18900	18920	18900	130
625	20250424	103900	3460289720	18880	18870	18910	18870	100
626	20250424	103800	3458402530	18860	18840	18860	18840	134
627	20250424	103700	3455876590	18830	18830	18830	18830	0
628	20250424	103600	3455876590	18830	18830	18840	18830	252
629	20250424	103500	3451130130	18860	18820	18860	18820	79
630	20250424	103400	3449640270	18830	18860	18860	18830	79
631	20250424	103300	3448152350	18860	18860	18860	18860	51
632	20250424	103200	3447190490	18870	18870	18870	18870	0
633	20250424	103100	3447190490	18870	18870	18870	18870	15
634	20250424	103000	3446907440	18870	18870	18870	18870	3
635	20250424	102900	3446850830	18820	18850	18860	18820	124
636	20250424	102800	3444515180	18850	18800	18850	18800	290
637	20250424	102700	3439056630	18800	18780	18830	18780	471
638	20250424	102600	3430201570	18780	18790	18790	18780	181
639	20250424	102500	3426800990	18790	18810	18820	18790	286
640	20250424	102400	3421424360	18810	18820	18820	18810	270
641	20250424	102300	3416343580	18810	18810	18820	18800	1774
642	20250424	102200	3382975900	18810	18850	18850	18800	3600
643	20250424	102100	3315237090	18840	18840	18860	18840	440
644	20250424	102000	3306944280	18840	18860	18860	18840	1255
645	20250424	101900	3283287860	18870	18870	18870	18860	389
646	20250424	101800	3275947900	18870	18870	18870	18870	298
647	20250424	101700	3270324640	18870	18880	18880	18850	1129
648	20250424	101600	3249026610	18880	18910	18910	18880	308
649	20250424	101500	3243211010	18920	18920	18920	18920	44
650	20250424	101400	3242378530	18920	18880	18920	18880	182
651	20250424	101300	3238937040	18880	18880	18880	18870	296
652	20250424	101200	3233349260	18880	18900	18920	18880	798
653	20250424	101100	3218276850	18900	18890	18900	18890	581
654	20250424	101000	3207299610	18890	18920	18920	18890	981
655	20250424	100900	3188753870	18920	18930	18940	18910	128
656	20250424	100800	3186332160	18930	18930	18930	18910	150
657	20250424	100700	3183492920	18910	18920	18920	18910	106
658	20250424	100600	3181487820	18920	18930	18930	18920	429
659	20250424	100500	3173370370	18920	18920	18920	18920	387
660	20250424	100400	3166048330	18910	18920	18920	18910	147
661	20250424	100300	3163267110	18910	18900	18910	18900	176
662	20250424	100200	3159939660	18900	18890	18900	18890	120
663	20250424	100100	3157671860	18890	18910	18910	18890	404
664	20250424	100000	3150035640	18910	18900	18910	18900	400
665	20250424	095900	3142474240	18900	18900	18910	18900	29
666	20250424	095800	3141926040	18890	18890	18890	18890	60
667	20250424	095700	3140792640	18920	18910	18920	18880	590
668	20250424	095600	3129646220	18910	18950	18950	18910	498
669	20250424	095500	3120222260	18940	18950	18950	18940	239
670	20250424	095400	3115693630	18960	18960	18990	18960	33
671	20250424	095300	3115067650	18960	18960	18960	18960	251
672	20250424	095200	3110308690	18960	18980	19010	18960	362
673	20250424	095100	3103435930	18980	18990	19000	18980	177
674	20250424	095000	3100073970	18990	18980	18990	18980	61
675	20250424	094900	3098915910	19000	19000	19000	19000	117
676	20250424	094800	3096692910	19000	18980	19000	18970	605
677	20250424	094700	3085205460	19010	19000	19010	19000	546
678	20250424	094600	3074829250	19000	19010	19010	18950	497
679	20250424	094500	3065398290	19010	19000	19010	18950	470
680	20250424	094400	3056468020	19010	18990	19010	18990	398
681	20250424	094300	3048905540	19000	18950	19000	18950	1548
682	20250424	094200	3019503810	18980	19000	19050	18975	770
683	20250424	094100	3004884080	18990	18940	19000	18940	150
684	20250424	094000	3002040130	18940	18930	18940	18910	1002
685	20250424	093900	2983074870	18930	18930	18930	18930	32
686	20250424	093800	2982469110	18920	18870	18920	18870	671
687	20250424	093700	2969805015	18870	18900	18900	18870	658
688	20250424	093600	2957380065	18890	18880	18890	18870	323
689	20250424	093500	2951281575	18880	18880	18890	18820	1041
690	20250424	093400	2931676345	18890	18980	18980	18870	2070
691	20250424	093300	2892545245	18950	19000	19000	18950	610
692	20250424	093200	2880976195	19000	18990	19010	18960	638
693	20250424	093100	2868859745	18950	18960	19010	18940	1146
694	20250424	093000	2847101245	18920	18800	18920	18800	732
695	20250424	092900	2833322005	18810	18790	18810	18750	2314
696	20250424	092800	2789877335	18790	18880	18880	18780	1378
697	20250424	092700	2763955075	18890	19000	19000	18890	1878
698	20250424	092600	2728412385	19000	19030	19030	18960	1441
699	20250424	092500	2701049025	19030	19000	19070	19000	894
700	20250424	092400	2684046135	19000	19040	19060	18990	1450
701	20250424	092300	2656482315	19030	18800	19040	18800	2493
702	20250424	092200	2609320490	18790	18840	18860	18780	6553
703	20250424	092100	2486065070	18840	18840	18850	18820	1565
704	20250424	092000	2456588650	18840	18890	18900	18810	7180
705	20250424	091900	2321306310	18890	18940	18940	18890	2675
706	20250424	091800	2270729450	18910	18990	18990	18910	2877
707	20250424	091700	2216222900	18990	19020	19020	18990	3143
708	20250424	091600	2156495070	19020	19060	19110	18990	3599
709	20250424	091500	2087999430	19120	19100	19120	19030	3423
710	20250424	091400	2022767930	19100	19180	19180	19100	1806
711	20250424	091300	1988241710	19180	19160	19300	19140	2040
712	20250424	091200	1949100890	19180	19240	19250	19040	5934
713	20250424	091100	1835285660	19240	19240	19300	19230	1099
714	20250424	091000	1814129530	19230	19300	19340	19230	3326
715	20250424	090900	1749977860	19300	19360	19370	19300	2227
716	20250424	090800	1706925890	19360	19390	19480	19340	2699
717	20250424	090700	1654528580	19390	19300	19500	19220	5185
718	20250424	090600	1554366520	19330	19490	19510	19300	7172
719	20250424	090500	1415464830	19480	19520	19530	19470	3189
720	20250424	090400	1353302680	19470	19510	19660	19470	5067
721	20250424	090300	1254272050	19550	19620	19650	19470	7978
722	20250424	090200	1098263330	19650	19750	19770	19620	7845
723	20250424	090100	943600830	19750	19750	19850	19720	13277
724	20250424	090000	680942740	19770	19750	19810	19400	34586