KissMeData/032300/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	190600	1145047340	18730	18730	18730	18730	1474
3	20240416	190500	1145047340	18730	18730	18730	18730	0
4	20240416	190400	1145047340	18730	18730	18730	18730	0
5	20240416	190300	1145047340	18730	18730	18730	18730	0
6	20240416	190200	1145047340	18730	18730	18730	18730	0
7	20240416	190100	1145047340	18730	18730	18730	18730	0
8	20240416	190000	1145047340	18730	18730	18730	18730	0
9	20240416	185900	1145047340	18730	18730	18730	18730	0
10	20240416	185800	1145047340	18730	18730	18730	18730	0
11	20240416	185700	1145047340	18730	18730	18730	18730	0
12	20240416	185600	1145047340	18730	18730	18730	18730	0
13	20240416	185500	1145047340	18730	18730	18730	18730	0
14	20240416	185400	1145047340	18730	18730	18730	18730	0
15	20240416	185300	1145047340	18730	18730	18730	18730	0
16	20240416	185200	1145047340	18730	18730	18730	18730	0
17	20240416	185100	1145047340	18730	18730	18730	18730	0
18	20240416	185000	1145047340	18730	18730	18730	18730	0
19	20240416	184900	1145047340	18730	18730	18730	18730	0
20	20240416	184800	1145047340	18730	18730	18730	18730	0
21	20240416	184700	1145047340	18730	18730	18730	18730	0
22	20240416	184600	1145047340	18730	18730	18730	18730	0
23	20240416	184500	1145047340	18730	18730	18730	18730	0
24	20240416	184400	1145047340	18730	18730	18730	18730	0
25	20240416	184300	1145047340	18730	18730	18730	18730	0
26	20240416	184200	1145047340	18730	18730	18730	18730	0
27	20240416	184100	1145047340	18730	18730	18730	18730	0
28	20240416	184000	1145047340	18730	18730	18730	18730	0
29	20240416	183900	1145047340	18730	18730	18730	18730	0
30	20240416	183800	1145047340	18730	18730	18730	18730	0
31	20240416	183700	1145047340	18730	18730	18730	18730	0
32	20240416	183600	1145047340	18730	18730	18730	18730	1474
33	20240416	183500	1145047340	18730	18730	18730	18730	0
34	20240416	183400	1145047340	18730	18730	18730	18730	0
35	20240416	183300	1145047340	18730	18730	18730	18730	0
36	20240416	183200	1145047340	18730	18730	18730	18730	0
37	20240416	183100	1145047340	18730	18730	18730	18730	0
38	20240416	183000	1145047340	18730	18730	18730	18730	0
39	20240416	182900	1145047340	18730	18730	18730	18730	0
40	20240416	182800	1145047340	18730	18730	18730	18730	0
41	20240416	182700	1145047340	18730	18730	18730	18730	0
42	20240416	182600	1145047340	18730	18730	18730	18730	0
43	20240416	182500	1145047340	18730	18730	18730	18730	0
44	20240416	182400	1145047340	18730	18730	18730	18730	0
45	20240416	182300	1145047340	18730	18730	18730	18730	0
46	20240416	182200	1145047340	18730	18730	18730	18730	0
47	20240416	182100	1145047340	18730	18730	18730	18730	0
48	20240416	182000	1145047340	18730	18730	18730	18730	0
49	20240416	181900	1145047340	18730	18730	18730	18730	0
50	20240416	181800	1145047340	18730	18730	18730	18730	0
51	20240416	181700	1145047340	18730	18730	18730	18730	0
52	20240416	181600	1145047340	18730	18730	18730	18730	0
53	20240416	181500	1145047340	18730	18730	18730	18730	0
54	20240416	181400	1145047340	18730	18730	18730	18730	0
55	20240416	181300	1145047340	18730	18730	18730	18730	0
56	20240416	181200	1145047340	18730	18730	18730	18730	0
57	20240416	181100	1145047340	18730	18730	18730	18730	0
58	20240416	181000	1145047340	18730	18730	18730	18730	0
59	20240416	180900	1145047340	18730	18730	18730	18730	0
60	20240416	180800	1145047340	18730	18730	18730	18730	0
61	20240416	180700	1145047340	18730	18730	18730	18730	0
62	20240416	180600	1145047340	18730	18730	18730	18730	1474
63	20240416	180500	1145047340	18730	18730	18730	18730	0
64	20240416	180400	1145047340	18730	18730	18730	18730	0
65	20240416	180300	1145047340	18730	18730	18730	18730	0
66	20240416	180200	1145047340	18730	18730	18730	18730	0
67	20240416	180100	1145047340	18730	18730	18730	18730	0
68	20240416	180000	1145047340	18730	18730	18730	18730	0
69	20240416	175900	1145047340	18730	18730	18730	18730	0
70	20240416	175800	1145047340	18730	18730	18730	18730	0
71	20240416	175700	1145047340	18730	18730	18730	18730	0
72	20240416	175600	1145047340	18730	18730	18730	18730	0
73	20240416	175500	1145047340	18730	18730	18730	18730	0
74	20240416	175400	1145047340	18730	18730	18730	18730	0
75	20240416	175300	1145047340	18730	18730	18730	18730	0
76	20240416	175200	1145047340	18730	18730	18730	18730	0
77	20240416	175100	1145047340	18730	18730	18730	18730	0
78	20240416	175000	1145047340	18730	18730	18730	18730	0
79	20240416	174900	1145047340	18730	18730	18730	18730	0
80	20240416	174800	1145047340	18730	18730	18730	18730	0
81	20240416	174700	1145047340	18730	18730	18730	18730	0
82	20240416	174600	1145047340	18730	18730	18730	18730	0
83	20240416	174500	1145047340	18730	18730	18730	18730	0
84	20240416	174400	1145047340	18730	18730	18730	18730	0
85	20240416	174300	1145047340	18730	18730	18730	18730	0
86	20240416	174200	1145047340	18730	18730	18730	18730	0
87	20240416	174100	1145047340	18730	18730	18730	18730	0
88	20240416	174000	1145047340	18730	18730	18730	18730	0
89	20240416	173900	1145047340	18730	18730	18730	18730	0
90	20240416	173800	1145047340	18730	18730	18730	18730	0
91	20240416	173700	1145047340	18730	18730	18730	18730	0
92	20240416	173600	1145047340	18730	18730	18730	18730	1474
93	20240416	173500	1145047340	18730	18730	18730	18730	0
94	20240416	173400	1145047340	18730	18730	18730	18730	0
95	20240416	173300	1145047340	18730	18730	18730	18730	0
96	20240416	173200	1145047340	18730	18730	18730	18730	0
97	20240416	173100	1145047340	18730	18730	18730	18730	0
98	20240416	173000	1145047340	18730	18730	18730	18730	0
99	20240416	172900	1145047340	18730	18730	18730	18730	0
100	20240416	172800	1145047340	18730	18730	18730	18730	0
101	20240416	172700	1145047340	18730	18730	18730	18730	0
102	20240416	172600	1145047340	18730	18730	18730	18730	0
103	20240416	172500	1145047340	18730	18730	18730	18730	0
104	20240416	172400	1145047340	18730	18730	18730	18730	0
105	20240416	172300	1145047340	18730	18730	18730	18730	0
106	20240416	172200	1145047340	18730	18730	18730	18730	0
107	20240416	172100	1145047340	18730	18730	18730	18730	0
108	20240416	172000	1145047340	18730	18730	18730	18730	0
109	20240416	171900	1145047340	18730	18730	18730	18730	0
110	20240416	171800	1145047340	18730	18730	18730	18730	0
111	20240416	171700	1145047340	18730	18730	18730	18730	0
112	20240416	171600	1145047340	18730	18730	18730	18730	0
113	20240416	171500	1145047340	18730	18730	18730	18730	0
114	20240416	171400	1145047340	18730	18730	18730	18730	0
115	20240416	171300	1145047340	18730	18730	18730	18730	0
116	20240416	171200	1145047340	18730	18730	18730	18730	0
117	20240416	171100	1145047340	18730	18730	18730	18730	0
118	20240416	171000	1145047340	18730	18730	18730	18730	0
119	20240416	170900	1145047340	18730	18730	18730	18730	0
120	20240416	170800	1145047340	18730	18730	18730	18730	0
121	20240416	170700	1145047340	18730	18730	18730	18730	0
122	20240416	170600	1145047340	18730	18730	18730	18730	1474
123	20240416	170500	1145047340	18730	18730	18730	18730	0
124	20240416	170400	1145047340	18730	18730	18730	18730	0
125	20240416	170300	1145047340	18730	18730	18730	18730	0
126	20240416	170200	1145047340	18730	18730	18730	18730	0
127	20240416	170100	1145047340	18730	18730	18730	18730	0
128	20240416	170000	1145047340	18730	18730	18730	18730	0
129	20240416	165900	1145047340	18730	18730	18730	18730	0
130	20240416	165800	1145047340	18730	18730	18730	18730	0
131	20240416	165700	1145047340	18730	18730	18730	18730	0
132	20240416	165600	1145047340	18730	18730	18730	18730	0
133	20240416	165500	1145047340	18730	18730	18730	18730	0
134	20240416	165400	1145047340	18730	18730	18730	18730	0
135	20240416	165300	1145047340	18730	18730	18730	18730	0
136	20240416	165200	1145047340	18730	18730	18730	18730	0
137	20240416	165100	1145047340	18730	18730	18730	18730	0
138	20240416	165000	1145047340	18730	18730	18730	18730	0
139	20240416	164900	1145047340	18730	18730	18730	18730	0
140	20240416	164800	1145047340	18730	18730	18730	18730	0
141	20240416	164700	1145047340	18730	18730	18730	18730	0
142	20240416	164600	1145047340	18730	18730	18730	18730	0
143	20240416	164500	1145047340	18730	18730	18730	18730	0
144	20240416	164400	1145047340	18730	18730	18730	18730	0
145	20240416	164300	1145047340	18730	18730	18730	18730	0
146	20240416	164200	1145047340	18730	18730	18730	18730	0
147	20240416	164100	1145047340	18730	18730	18730	18730	0
148	20240416	164000	1145047340	18730	18730	18730	18730	0
149	20240416	163900	1145047340	18730	18730	18730	18730	0
150	20240416	163800	1145047340	18730	18730	18730	18730	0
151	20240416	163700	1145047340	18730	18730	18730	18730	0
152	20240416	163600	1145047340	18730	18730	18730	18730	1474
153	20240416	163500	1145047340	18730	18730	18730	18730	0
154	20240416	163400	1145047340	18730	18730	18730	18730	0
155	20240416	163300	1145047340	18730	18730	18730	18730	0
156	20240416	163200	1145047340	18730	18730	18730	18730	0
157	20240416	163100	1145047340	18730	18730	18730	18730	0
158	20240416	163000	1145047340	18730	18730	18730	18730	0
159	20240416	162900	1145047340	18730	18730	18730	18730	0
160	20240416	162800	1145047340	18730	18730	18730	18730	0
161	20240416	162700	1145047340	18730	18730	18730	18730	0
162	20240416	162600	1145047340	18730	18730	18730	18730	0
163	20240416	162500	1145047340	18730	18730	18730	18730	0
164	20240416	162400	1145047340	18730	18730	18730	18730	0
165	20240416	162300	1145047340	18730	18730	18730	18730	0
166	20240416	162200	1145047340	18730	18730	18730	18730	0
167	20240416	162100	1145047340	18730	18730	18730	18730	0
168	20240416	162000	1145047340	18730	18730	18730	18730	0
169	20240416	161900	1145047340	18730	18730	18730	18730	0
170	20240416	161800	1145047340	18730	18730	18730	18730	0
171	20240416	161700	1145047340	18730	18730	18730	18730	0
172	20240416	161600	1145047340	18730	18730	18730	18730	0
173	20240416	161500	1145047340	18730	18730	18730	18730	0
174	20240416	161400	1145047340	18730	18730	18730	18730	0
175	20240416	161300	1145047340	18730	18730	18730	18730	0
176	20240416	161200	1145047340	18730	18730	18730	18730	0
177	20240416	161100	1145047340	18730	18730	18730	18730	0
178	20240416	161000	1145047340	18730	18730	18730	18730	0
179	20240416	160900	1145047340	18730	18730	18730	18730	0
180	20240416	160800	1145047340	18730	18730	18730	18730	0
181	20240416	160700	1145047340	18730	18730	18730	18730	0
182	20240416	160600	1145047340	18730	18730	18730	18730	1474
183	20240416	160500	1145047340	18730	18730	18730	18730	0
184	20240416	160400	1145047340	18730	18730	18730	18730	0
185	20240416	160300	1145047340	18730	18730	18730	18730	0
186	20240416	160200	1145047340	18730	18730	18730	18730	0
187	20240416	160100	1145047340	18730	18730	18730	18730	0
188	20240416	160000	1145047340	18730	18730	18730	18730	0
189	20240416	155900	1145047340	18730	18730	18730	18730	0
190	20240416	155800	1145047340	18730	18730	18730	18730	0
191	20240416	155700	1145047340	18730	18730	18730	18730	0
192	20240416	155600	1145047340	18730	18730	18730	18730	0
193	20240416	155500	1145047340	18730	18730	18730	18730	0
194	20240416	155400	1145047340	18730	18730	18730	18730	0
195	20240416	155300	1145047340	18730	18730	18730	18730	0
196	20240416	155200	1145047340	18730	18730	18730	18730	0
197	20240416	155100	1145047340	18730	18730	18730	18730	0
198	20240416	155000	1145047340	18730	18730	18730	18730	0
199	20240416	154900	1145047340	18730	18730	18730	18730	0
200	20240416	154800	1145047340	18730	18730	18730	18730	0
201	20240416	154700	1145047340	18730	18730	18730	18730	0
202	20240416	154600	1145047340	18730	18730	18730	18730	0
203	20240416	154500	1145047340	18730	18730	18730	18730	0
204	20240416	154400	1145047340	18730	18730	18730	18730	0
205	20240416	154300	1145047340	18730	18730	18730	18730	0
206	20240416	154200	1145047340	18730	18730	18730	18730	0
207	20240416	154100	1145047340	18730	18730	18730	18730	0
208	20240416	154000	1145047340	18730	18730	18730	18730	0
209	20240416	153900	1145047340	18730	18730	18730	18730	0
210	20240416	153800	1145047340	18730	18730	18730	18730	0
211	20240416	153700	1145047340	18730	18730	18730	18730	0
212	20240416	153600	1145047340	18730	18730	18730	18730	1474
213	20240416	153500	1145047340	18730	18730	18730	18730	0
214	20240416	153400	1145047340	18730	18730	18730	18730	0
215	20240416	153300	1145047340	18730	18730	18730	18730	0
216	20240416	153200	1145047340	18730	18730	18730	18730	0
217	20240416	153100	1145047340	18730	18730	18730	18730	0
218	20240416	153000	1145047340	18730	18730	18730	18730	1474
219	20240416	152900	1117439320	18780	18780	18780	18780	0
220	20240416	152800	1117439320	18780	18780	18780	18780	0
221	20240416	152700	1117439320	18780	18780	18780	18780	0
222	20240416	152600	1117439320	18780	18780	18780	18780	0
223	20240416	152500	1117439320	18780	18780	18780	18780	0
224	20240416	152400	1117439320	18780	18780	18780	18780	0
225	20240416	152300	1117439320	18780	18780	18780	18780	0
226	20240416	152200	1117439320	18780	18780	18780	18780	0
227	20240416	152100	1117439320	18780	18780	18780	18780	0
228	20240416	152000	1117439320	18780	18780	18780	18780	0
229	20240416	151900	1117439320	18780	18780	18780	18780	0
230	20240416	151800	1117439320	18780	18710	18780	18700	154
231	20240416	151700	1114555660	18710	18740	18740	18710	593
232	20240416	151600	1103452790	18730	18760	18760	18730	290
233	20240416	151500	1098016640	18770	18760	18770	18760	428
234	20240416	151400	1089983200	18770	18740	18770	18730	124
235	20240416	151300	1087657450	18740	18740	18740	18740	71
236	20240416	151200	1086326910	18740	18750	18750	18740	173
237	20240416	151100	1083084090	18760	18760	18760	18760	81
238	20240416	151000	1081564530	18760	18760	18760	18750	223
239	20240416	150900	1077383070	18760	18760	18760	18760	0
240	20240416	150800	1077383070	18760	18760	18760	18760	223
241	20240416	150700	1073199590	18740	18750	18750	18740	700
242	20240416	150600	1060080980	18760	18750	18760	18750	409
243	20240416	150500	1052408330	18750	18750	18750	18750	60
244	20240416	150400	1051283330	18750	18750	18750	18750	400
245	20240416	150300	1043783330	18750	18760	18760	18750	259
246	20240416	150200	1038925980	18760	18770	18770	18760	472
247	20240416	150100	1030071230	18770	18770	18770	18770	124
248	20240416	150000	1027743750	18770	18770	18770	18770	273
249	20240416	145900	1022619540	18780	18790	18790	18780	37
250	20240416	145800	1021924480	18800	18780	18800	18780	110
251	20240416	145700	1019857680	18770	18770	18770	18770	0
252	20240416	145600	1019857680	18770	18790	18790	18770	200
253	20240416	145500	1016102000	18790	18790	18790	18790	1
254	20240416	145400	1016083210	18780	18780	18780	18780	0
255	20240416	145300	1016083210	18780	18790	18790	18780	83
256	20240416	145200	1014523970	18790	18790	18790	18790	4
257	20240416	145100	1014448810	18790	18780	18790	18780	300
258	20240416	145000	1008814590	18790	18790	18790	18790	27
259	20240416	144900	1008307260	18790	18790	18790	18780	175
260	20240416	144800	1005019510	18790	18790	18790	18790	0
261	20240416	144700	1005019510	18790	18790	18790	18790	0
262	20240416	144600	1005019510	18790	18820	18820	18790	16
263	20240416	144500	1004718700	18800	18800	18800	18800	0
264	20240416	144400	1004718700	18800	18800	18800	18800	125
265	20240416	144300	1002368700	18800	18800	18800	18800	85
266	20240416	144200	1000770700	18800	18800	18800	18800	100
267	20240416	144100	998890700	18850	18850	18850	18850	0
268	20240416	144000	998890700	18850	18850	18850	18850	0
269	20240416	143900	998890700	18850	18850	18850	18850	102
270	20240416	143800	996968000	18850	18850	18850	18850	0
271	20240416	143700	996968000	18850	18850	18850	18770	310
272	20240416	143600	991143610	18790	18810	18810	18790	688
273	20240416	143500	978213550	18850	18810	18850	18810	101
274	20240416	143400	976313700	18850	18850	18850	18850	0
275	20240416	143300	976313700	18850	18850	18850	18850	0
276	20240416	143200	976313700	18850	18850	18850	18850	1
277	20240416	143100	976294850	18810	18810	18810	18810	0
278	20240416	143000	976294850	18810	18810	18810	18810	2
279	20240416	142900	976257230	18850	18820	18850	18820	108
280	20240416	142800	974224640	18800	18800	18800	18800	237
281	20240416	142700	969769040	18800	18810	18810	18790	196
282	20240416	142600	966085310	18820	18820	18820	18820	0
283	20240416	142500	966085310	18820	18820	18820	18820	278
284	20240416	142400	960853350	18820	18820	18820	18820	66
285	20240416	142300	959611230	18820	18820	18820	18820	50
286	20240416	142200	958670230	18800	18800	18800	18800	0
287	20240416	142100	958670230	18800	18800	18800	18800	0
288	20240416	142000	958670230	18800	18800	18800	18800	31
289	20240416	141900	958087430	18800	18800	18800	18800	3
290	20240416	141800	958031030	18800	18800	18800	18800	200
291	20240416	141700	954271030	18800	18800	18800	18800	24
292	20240416	141600	953819830	18800	18850	18850	18800	3981
293	20240416	141500	878894200	18850	18850	18850	18850	0
294	20240416	141400	878894200	18850	18850	18850	18850	10
295	20240416	141300	878705700	18850	18850	18850	18850	0
296	20240416	141200	878705700	18850	18850	18850	18850	0
297	20240416	141100	878705700	18850	18850	18850	18850	25
298	20240416	141000	878234450	18850	18850	18850	18850	0
299	20240416	140900	878234450	18850	18850	18850	18850	0
300	20240416	140800	878234450	18850	18850	18850	18850	78
301	20240416	140700	876764150	18850	18850	18850	18850	10
302	20240416	140600	876575650	18850	18850	18850	18850	0
303	20240416	140500	876575650	18850	18850	18850	18850	12
304	20240416	140400	876349450	18850	18850	18850	18850	0
305	20240416	140300	876349450	18850	18850	18850	18850	50
306	20240416	140200	875406950	18860	18860	18860	18860	0
307	20240416	140100	875406950	18860	18860	18860	18860	0
308	20240416	140000	875406950	18860	18860	18860	18860	0
309	20240416	135900	875406950	18860	18860	18860	18860	1
310	20240416	135800	875388090	18860	18860	18860	18860	23
311	20240416	135700	874954310	18830	18840	18840	18830	100
312	20240416	135600	873070670	18840	18850	18850	18830	544
313	20240416	135500	862821820	18850	18850	18850	18850	0
314	20240416	135400	862821820	18850	18870	18870	18850	400
315	20240416	135300	855281030	18870	18870	18870	18870	0
316	20240416	135200	855281030	18870	18890	18890	18870	21
317	20240416	135100	854884690	18890	18890	18890	18890	1
318	20240416	135000	854865800	18890	18890	18890	18890	0
319	20240416	134900	854865800	18890	18890	18890	18890	0
320	20240416	134800	854865800	18890	18890	18890	18890	0
321	20240416	134700	854865800	18890	18890	18890	18890	1
322	20240416	134600	854846910	18880	18880	18880	18880	0
323	20240416	134500	854846910	18880	18880	18880	18880	0
324	20240416	134400	854846910	18880	18880	18880	18880	206
325	20240416	134300	850957630	18890	18890	18890	18890	0
326	20240416	134200	850957630	18890	18890	18890	18890	235
327	20240416	134100	846518480	18900	18900	18900	18900	0
328	20240416	134000	846518480	18900	18900	18900	18900	0
329	20240416	133900	846518480	18900	18900	18900	18900	2
330	20240416	133800	846480680	18900	18910	18910	18900	448
331	20240416	133700	838012440	18940	18940	18940	18940	5
332	20240416	133600	837917740	18940	18940	18940	18940	0
333	20240416	133500	837917740	18940	18940	18940	18940	0
334	20240416	133400	837917740	18940	18940	18940	18940	0
335	20240416	133300	837917740	18940	18940	18940	18940	7
336	20240416	133200	837785160	18920	18920	18920	18920	0
337	20240416	133100	837785160	18920	18920	18920	18920	15
338	20240416	133000	837501360	18940	18940	18940	18940	50
339	20240416	132900	836554360	18940	18940	18940	18940	0
340	20240416	132800	836554360	18940	18940	18940	18940	1
341	20240416	132700	836535420	18940	18940	18940	18940	0
342	20240416	132600	836535420	18940	18950	18950	18940	143
343	20240416	132500	833826900	18980	18980	18980	18980	2
344	20240416	132400	833788940	18980	18980	18980	18980	0
345	20240416	132300	833788940	18980	18980	18980	18980	1
346	20240416	132200	833769960	18950	18950	18980	18950	104
347	20240416	132100	831799130	18940	18950	18950	18940	179
348	20240416	132000	828408470	18950	18950	18950	18950	0
349	20240416	131900	828408470	18950	18950	18950	18950	0
350	20240416	131800	828408470	18950	18950	18950	18950	18
351	20240416	131700	828067370	18950	18950	18950	18950	0
352	20240416	131600	828067370	18950	18950	18950	18950	0
353	20240416	131500	828067370	18950	18900	18950	18900	70
354	20240416	131400	826744320	18900	18900	18900	18900	100
355	20240416	131300	824854320	18900	18890	18900	18890	2
356	20240416	131200	824816530	18900	18900	18900	18900	2
357	20240416	131100	824778730	18900	18900	18900	18900	0
358	20240416	131000	824778730	18900	18900	18900	18900	0
359	20240416	130900	824778730	18900	18850	18900	18850	488
360	20240416	130800	815578990	18840	18850	18850	18840	95
361	20240416	130700	813788260	18850	18850	18850	18840	13
362	20240416	130600	813543220	18840	18840	18840	18840	129
363	20240416	130500	811112860	18850	18850	18850	18850	0
364	20240416	130400	811112860	18850	18850	18850	18850	0
365	20240416	130300	811112860	18850	18850	18850	18850	28
366	20240416	130200	810585060	18850	18850	18850	18850	0
367	20240416	130100	810585060	18850	18850	18850	18850	2
368	20240416	130000	810547360	18850	18850	18850	18850	0
369	20240416	125900	810547360	18850	18850	18850	18850	0
370	20240416	125800	810547360	18850	18850	18850	18850	29
371	20240416	125700	810000710	18850	18850	18850	18850	9
372	20240416	125600	809831060	18850	18850	18850	18850	1
373	20240416	125500	809812210	18850	18850	18850	18850	1
374	20240416	125400	809793360	18850	18850	18850	18850	0
375	20240416	125300	809793360	18850	18850	18850	18850	0
376	20240416	125200	809793360	18850	18850	18850	18850	0
377	20240416	125100	809793360	18850	18850	18850	18850	0
378	20240416	125000	809793360	18850	18850	18850	18850	195
379	20240416	124900	806117610	18850	18850	18850	18850	0
380	20240416	124800	806117610	18850	18850	18850	18850	10
381	20240416	124700	805929110	18850	18850	18850	18850	0
382	20240416	124600	805929110	18850	18850	18850	18850	100
383	20240416	124500	804044110	18840	18840	18840	18840	134
384	20240416	124400	801519550	18830	18830	18830	18830	1
385	20240416	124300	801500720	18840	18840	18840	18840	19
386	20240416	124200	801142760	18850	18850	18850	18850	1
387	20240416	124100	801123910	18850	18850	18850	18850	0
388	20240416	124000	801123910	18850	18850	18850	18850	0
389	20240416	123900	801123910	18850	18850	18850	18850	0
390	20240416	123800	801123910	18850	18850	18850	18850	0
391	20240416	123700	801123910	18850	18850	18850	18850	3
392	20240416	123600	801067360	18860	18860	18860	18860	0
393	20240416	123500	801067360	18860	18860	18860	18860	1
394	20240416	123400	801048500	18860	18860	18860	18860	3
395	20240416	123300	800991920	18840	18840	18840	18840	0
396	20240416	123200	800991920	18840	18840	18840	18840	0
397	20240416	123100	800991920	18840	18840	18840	18840	0
398	20240416	123000	800991920	18840	18840	18840	18840	0
399	20240416	122900	800991920	18840	18840	18840	18840	87
400	20240416	122800	799352840	18840	18840	18840	18840	0
401	20240416	122700	799352840	18840	18840	18840	18840	27
402	20240416	122600	798844160	18830	18840	18840	18830	193
403	20240416	122500	795209870	18840	18840	18840	18840	0
404	20240416	122400	795209870	18840	18840	18840	18840	0
405	20240416	122300	795209870	18840	18840	18840	18840	44
406	20240416	122200	794380910	18850	18850	18850	18850	0
407	20240416	122100	794380910	18850	18850	18850	18850	0
408	20240416	122000	794380910	18850	18850	18850	18850	0
409	20240416	121900	794380910	18850	18850	18850	18850	0
410	20240416	121800	794380910	18850	18850	18850	18850	0
411	20240416	121700	794380910	18850	18850	18850	18850	0
412	20240416	121600	794380910	18850	18860	18860	18850	23
413	20240416	121500	793947250	18860	18860	18860	18860	0
414	20240416	121400	793947250	18860	18860	18860	18860	1
415	20240416	121300	793928390	18860	18860	18860	18860	0
416	20240416	121200	793928390	18860	18860	18860	18860	1
417	20240416	121100	793909530	18850	18870	18870	18850	101
418	20240416	121000	792005660	18860	18860	18860	18860	18
419	20240416	120900	791666180	18860	18860	18860	18860	0
420	20240416	120800	791666180	18860	18860	18860	18860	0
421	20240416	120700	791666180	18860	18860	18860	18860	0
422	20240416	120600	791666180	18860	18860	18860	18860	0
423	20240416	120500	791666180	18860	18860	18860	18860	25
424	20240416	120400	791194680	18860	18860	18860	18860	0
425	20240416	120300	791194680	18860	18860	18860	18850	35
426	20240416	120200	790534680	18850	18850	18850	18850	0
427	20240416	120100	790534680	18850	18850	18850	18850	0
428	20240416	120000	790534680	18850	18850	18850	18850	0
429	20240416	115900	790534680	18850	18860	18860	18850	50
430	20240416	115800	789591880	18860	18860	18860	18860	1
431	20240416	115700	789573020	18860	18860	18860	18860	10
432	20240416	115600	789384420	18840	18840	18840	18840	70
433	20240416	115500	788065620	18840	18840	18840	18840	36
434	20240416	115400	787387380	18840	18840	18840	18840	5
435	20240416	115300	787293180	18840	18850	18850	18840	112
436	20240416	115200	785182980	18840	18840	18840	18840	159
437	20240416	115100	782187420	18840	18840	18840	18840	0
438	20240416	115000	782187420	18840	18840	18840	18840	0
439	20240416	114900	782187420	18840	18840	18840	18840	100
440	20240416	114800	780303420	18810	18810	18810	18810	53
441	20240416	114700	779306490	18810	18810	18810	18810	2
442	20240416	114600	779268870	18810	18810	18810	18810	0
443	20240416	114500	779268870	18810	18800	18810	18800	172
444	20240416	114400	776034810	18810	18810	18810	18810	0
445	20240416	114300	776034810	18810	18810	18810	18810	50
446	20240416	114200	775094310	18810	18810	18810	18810	20
447	20240416	114100	774718110	18810	18810	18810	18810	0
448	20240416	114000	774718110	18810	18810	18810	18810	2
449	20240416	113900	774680490	18790	18790	18790	18780	146
450	20240416	113800	771937290	18800	18800	18800	18800	112
451	20240416	113700	769831690	18810	18810	18810	18810	10
452	20240416	113600	769643590	18850	18850	18850	18850	1
453	20240416	113500	769624740	18810	18830	18830	18810	440
454	20240416	113400	761341480	18850	18850	18850	18850	30
455	20240416	113300	760775980	18870	18870	18870	18870	2
456	20240416	113200	760738240	18830	18850	18850	18830	227
457	20240416	113100	756461370	18840	18840	18840	18840	0
458	20240416	113000	756461370	18840	18840	18840	18840	253
459	20240416	112900	751694850	18860	18890	18900	18860	141
460	20240416	112800	749034370	18850	18840	18850	18830	344
461	20240416	112700	742554680	18850	18850	18850	18850	100
462	20240416	112600	740669680	18860	18900	18900	18860	109
463	20240416	112500	738613900	18940	18940	18940	18940	0
464	20240416	112400	738613900	18940	18940	18940	18940	0
465	20240416	112300	738613900	18940	18940	18940	18940	0
466	20240416	112200	738613900	18940	18940	18940	18940	106
467	20240416	112100	736606260	18900	18840	18900	18840	210
468	20240416	112000	732647460	18830	18830	18830	18830	80
469	20240416	111900	731141060	18830	18830	18830	18830	110
470	20240416	111800	729069760	18820	18820	18820	18820	13
471	20240416	111700	728825100	18820	18820	18820	18820	173
472	20240416	111600	725569240	18810	18800	18810	18800	152
473	20240416	111500	722710140	18800	18800	18800	18800	70
474	20240416	111400	721394140	18800	18800	18800	18800	10
475	20240416	111300	721206140	18790	18800	18800	18790	7
476	20240416	111200	721074600	18800	18800	18800	18800	3
477	20240416	111100	721018200	18810	18810	18810	18810	5
478	20240416	111000	720924150	18770	18790	18790	18770	193
479	20240416	110900	717300460	18790	18790	18790	18790	41
480	20240416	110800	716530070	18790	18760	18790	18760	41
481	20240416	110700	715759740	18760	18760	18760	18750	120
482	20240416	110600	713508760	18770	18770	18770	18770	66
483	20240416	110500	712269940	18770	18780	18780	18770	312
484	20240416	110400	706412170	18790	18810	18810	18790	137
485	20240416	110300	703837520	18800	18810	18810	18800	232
486	20240416	110200	699475600	18800	18800	18800	18800	248
487	20240416	110100	694813200	18800	18800	18800	18790	234
488	20240416	110000	690415330	18790	18790	18790	18790	130
489	20240416	105900	687972630	18790	18810	18810	18790	175
490	20240416	105800	684683020	18810	18810	18810	18810	78
491	20240416	105700	683215840	18850	18810	18850	18800	157
492	20240416	105600	680257200	18810	18850	18850	18810	112
493	20240416	105500	678146200	18810	18850	18850	18810	7
494	20240416	105400	678014320	18850	18850	18850	18850	1
495	20240416	105300	677995470	18800	18820	18850	18790	1462
496	20240416	105200	650497420	18810	18860	18860	18810	579
497	20240416	105100	639587680	18850	18890	18890	18850	195
498	20240416	105000	635908480	18890	18890	18900	18890	169
499	20240416	104900	632716060	18890	18890	18900	18890	65
500	20240416	104800	631488110	18900	18890	18900	18890	115
501	20240416	104700	629315750	18900	18910	18910	18890	247
502	20240416	104600	624647350	18900	18940	18940	18900	166
503	20240416	104500	621505710	18900	18920	18920	18900	207
504	20240416	104400	617591810	18920	18940	18940	18920	593
505	20240416	104300	606366140	18940	18940	18940	18940	1
506	20240416	104200	606347200	18940	18940	18940	18930	74
507	20240416	104100	604945650	18940	18930	18940	18930	27
508	20240416	104000	604434280	18940	18940	18940	18940	94
509	20240416	103900	602653920	18940	18960	18960	18940	458
510	20240416	103800	593977610	18980	18980	18980	18970	259
511	20240416	103700	589062970	18980	18980	18980	18980	1
512	20240416	103600	589043990	18990	19000	19000	18990	152
513	20240416	103500	586157050	19000	19000	19000	19000	31
514	20240416	103400	585568050	18980	19000	19000	18980	150
515	20240416	103300	582719050	18980	18980	18980	18980	221
516	20240416	103200	578524470	18980	18980	18980	18980	100
517	20240416	103100	576626470	18980	18980	18980	18980	168
518	20240416	103000	573437830	18970	18970	18970	18970	34
519	20240416	102900	572792850	18970	18980	18980	18970	72
520	20240416	102800	571426390	18980	18980	18980	18980	789
521	20240416	102700	556451170	18990	19000	19000	18990	1807
522	20240416	102600	522132130	19010	19040	19040	19010	178
523	20240416	102500	518748230	19040	19040	19040	19040	0
524	20240416	102400	518748230	19040	19040	19040	19040	0
525	20240416	102300	518748230	19040	19040	19040	19040	58
526	20240416	102200	517643910	19030	19010	19030	19000	761
527	20240416	102100	503184640	19010	19010	19010	19010	65
528	20240416	102000	501948990	19010	19010	19010	19000	120
529	20240416	101900	499668290	19010	19010	19010	19000	272
530	20240416	101800	494497880	19010	19010	19010	19010	184
531	20240416	101700	491000040	19010	19010	19010	19010	90
532	20240416	101600	489289140	19010	19020	19020	19000	320
533	20240416	101500	483207180	19000	19010	19010	19000	219
534	20240416	101400	479045630	19010	19020	19020	19010	218
535	20240416	101300	474900660	19020	19020	19020	19020	287
536	20240416	101200	469441920	19020	19050	19050	19020	178
537	20240416	101100	466053040	19050	19100	19100	19040	28
538	20240416	101000	465518350	19000	19010	19100	19000	583
539	20240416	100900	454431030	19000	19010	19010	19000	51
540	20240416	100800	453462000	19010	19000	19010	19000	6
541	20240416	100700	453347990	19010	19010	19010	19010	13
542	20240416	100600	453100860	19000	19010	19010	19000	250
543	20240416	100500	448350840	19010	19010	19010	19010	171
544	20240416	100400	445100130	19000	19010	19010	19000	461
545	20240416	100300	436339170	19010	19060	19060	19010	857
546	20240416	100200	420021540	19060	19060	19060	19060	5
547	20240416	100100	419926240	19030	19030	19030	19020	230
548	20240416	100000	415551110	19050	19050	19050	19050	0
549	20240416	095900	415551110	19050	19060	19100	19050	105
550	20240416	095800	413550440	19020	19080	19080	18990	1001
551	20240416	095700	394528260	19100	19100	19100	19100	10
552	20240416	095600	394337260	19100	19100	19100	19070	173
553	20240416	095500	391032990	19100	19100	19100	19100	15
554	20240416	095400	390746490	19000	19020	19100	19000	3630
555	20240416	095300	321760060	19030	19090	19090	19030	1025
556	20240416	095200	302226020	19080	19090	19090	19080	320
557	20240416	095100	296118160	19090	19100	19100	19090	219
558	20240416	095000	291935450	19100	19100	19100	19090	342
559	20240416	094900	285403750	19100	19130	19130	19100	483
560	20240416	094800	276177490	19140	19190	19190	19140	347
561	20240416	094700	269526930	19190	19200	19200	19190	382
562	20240416	094600	262192550	19200	19290	19290	19200	683
563	20240416	094500	249051260	19290	19310	19310	19290	384
564	20240416	094400	241641880	19300	19380	19380	19300	915
565	20240416	094300	223950150	19380	19380	19380	19380	150
566	20240416	094200	221043150	19380	19430	19430	19380	1005
567	20240416	094100	201537160	19430	19430	19430	19430	204
568	20240416	094000	197573440	19430	19430	19430	19430	42
569	20240416	093900	196757380	19440	19440	19440	19430	113
570	20240416	093800	194561660	19440	19460	19460	19440	133
571	20240416	093700	191975810	19450	19460	19460	19450	236
572	20240416	093600	187385470	19470	19460	19470	19460	173
573	20240416	093500	184018470	19470	19510	19510	19470	523
574	20240416	093400	173828680	19500	19500	19500	19500	66
575	20240416	093300	172541680	19520	19520	19520	19520	5
576	20240416	093200	172444080	19520	19520	19520	19520	253
577	20240416	093100	167505520	19520	19570	19570	19520	101
578	20240416	093000	165533950	19500	19550	19550	19500	1700
579	20240416	092900	132376400	19550	19550	19550	19550	1
580	20240416	092800	132356850	19520	19520	19520	19520	45
581	20240416	092700	131478450	19520	19540	19540	19520	252
582	20240416	092600	126556990	19540	19540	19540	19540	0
583	20240416	092500	126556990	19540	19540	19540	19540	9
584	20240416	092400	126381130	19520	19600	19600	19520	310
585	20240416	092300	120315140	19600	19600	19600	19600	27
586	20240416	092200	119785940	19600	19600	19600	19600	10
587	20240416	092100	119589940	19600	19600	19600	19600	23
588	20240416	092000	119139140	19800	19760	19800	19760	103
589	20240416	091900	117103820	19650	19650	19650	19640	228
590	20240416	091800	112623630	19650	19650	19650	19650	305
591	20240416	091700	106630380	19600	19570	19600	19570	409
592	20240416	091600	98621870	19570	19550	19570	19510	1268
593	20240416	091500	73864320	19550	19550	19550	19550	179
594	20240416	091400	70364870	19590	19590	19590	19590	71
595	20240416	091300	68973980	19600	19550	19600	19550	11
596	20240416	091200	68758880	19570	19580	19580	19570	104
597	20240416	091100	66723010	19580	19580	19580	19580	186
598	20240416	091000	63081130	19580	19600	19600	19580	66
599	20240416	090900	61787630	19600	19600	19600	19600	173
600	20240416	090800	58396830	19600	19590	19600	19590	351
601	20240416	090700	51520440	19590	19590	19590	19590	159
602	20240416	090600	48405630	19590	19590	19590	19590	19
603	20240416	090500	48033420	19590	19590	19590	19580	301
604	20240416	090400	42137830	19580	19580	19580	19580	11
605	20240416	090300	41922450	19530	19600	19600	19530	957
606	20240416	090200	23182180	19600	19650	19700	19600	506
607	20240416	090100	13246950	19690	19710	19710	19690	363
608	20240416	090000	6096430	19730	19730	19730	19700	309