KissMeData/005250/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184200	930458120	16790	16790	16790	16790	1824
3	20240403	184100	930458120	16790	16790	16790	16790	0
4	20240403	184000	930458120	16790	16790	16790	16790	0
5	20240403	183900	930458120	16790	16790	16790	16790	0
6	20240403	183800	930458120	16790	16790	16790	16790	0
7	20240403	183700	930458120	16790	16790	16790	16790	0
8	20240403	183600	930458120	16790	16790	16790	16790	0
9	20240403	183500	930458120	16790	16790	16790	16790	0
10	20240403	183400	930458120	16790	16790	16790	16790	0
11	20240403	183300	930458120	16790	16790	16790	16790	0
12	20240403	183200	930458120	16790	16790	16790	16790	0
13	20240403	183100	930458120	16790	16790	16790	16790	0
14	20240403	183000	930458120	16790	16790	16790	16790	0
15	20240403	182900	930458120	16790	16790	16790	16790	0
16	20240403	182800	930458120	16790	16790	16790	16790	0
17	20240403	182700	930458120	16790	16790	16790	16790	0
18	20240403	182600	930458120	16790	16790	16790	16790	0
19	20240403	182500	930458120	16790	16790	16790	16790	0
20	20240403	182400	930458120	16790	16790	16790	16790	0
21	20240403	182300	930458120	16790	16790	16790	16790	0
22	20240403	182200	930458120	16790	16790	16790	16790	0
23	20240403	182100	930458120	16790	16790	16790	16790	0
24	20240403	182000	930458120	16790	16790	16790	16790	0
25	20240403	181900	930458120	16790	16790	16790	16790	0
26	20240403	181800	930458120	16790	16790	16790	16790	0
27	20240403	181700	930458120	16790	16790	16790	16790	0
28	20240403	181600	930458120	16790	16790	16790	16790	0
29	20240403	181500	930458120	16790	16790	16790	16790	0
30	20240403	181400	930458120	16790	16790	16790	16790	0
31	20240403	181300	930458120	16790	16790	16790	16790	0
32	20240403	181200	930458120	16790	16790	16790	16790	1824
33	20240403	181100	930458120	16790	16790	16790	16790	0
34	20240403	181000	930458120	16790	16790	16790	16790	0
35	20240403	180900	930458120	16790	16790	16790	16790	0
36	20240403	180800	930458120	16790	16790	16790	16790	0
37	20240403	180700	930458120	16790	16790	16790	16790	0
38	20240403	180600	930458120	16790	16790	16790	16790	0
39	20240403	180500	930458120	16790	16790	16790	16790	0
40	20240403	180400	930458120	16790	16790	16790	16790	0
41	20240403	180300	930458120	16790	16790	16790	16790	0
42	20240403	180200	930458120	16790	16790	16790	16790	0
43	20240403	180100	930458120	16790	16790	16790	16790	0
44	20240403	180000	930458120	16790	16790	16790	16790	0
45	20240403	175900	930458120	16790	16790	16790	16790	0
46	20240403	175800	930458120	16790	16790	16790	16790	0
47	20240403	175700	930458120	16790	16790	16790	16790	0
48	20240403	175600	930458120	16790	16790	16790	16790	0
49	20240403	175500	930458120	16790	16790	16790	16790	0
50	20240403	175400	930458120	16790	16790	16790	16790	0
51	20240403	175300	930458120	16790	16790	16790	16790	0
52	20240403	175200	930458120	16790	16790	16790	16790	0
53	20240403	175100	930458120	16790	16790	16790	16790	0
54	20240403	175000	930458120	16790	16790	16790	16790	0
55	20240403	174900	930458120	16790	16790	16790	16790	0
56	20240403	174800	930458120	16790	16790	16790	16790	0
57	20240403	174700	930458120	16790	16790	16790	16790	0
58	20240403	174600	930458120	16790	16790	16790	16790	0
59	20240403	174500	930458120	16790	16790	16790	16790	0
60	20240403	174400	930458120	16790	16790	16790	16790	0
61	20240403	174300	930458120	16790	16790	16790	16790	0
62	20240403	174200	930458120	16790	16790	16790	16790	1824
63	20240403	174100	930458120	16790	16790	16790	16790	0
64	20240403	174000	930458120	16790	16790	16790	16790	0
65	20240403	173900	930458120	16790	16790	16790	16790	0
66	20240403	173800	930458120	16790	16790	16790	16790	0
67	20240403	173700	930458120	16790	16790	16790	16790	0
68	20240403	173600	930458120	16790	16790	16790	16790	0
69	20240403	173500	930458120	16790	16790	16790	16790	0
70	20240403	173400	930458120	16790	16790	16790	16790	0
71	20240403	173300	930458120	16790	16790	16790	16790	0
72	20240403	173200	930458120	16790	16790	16790	16790	0
73	20240403	173100	930458120	16790	16790	16790	16790	0
74	20240403	173000	930458120	16790	16790	16790	16790	0
75	20240403	172900	930458120	16790	16790	16790	16790	0
76	20240403	172800	930458120	16790	16790	16790	16790	0
77	20240403	172700	930458120	16790	16790	16790	16790	0
78	20240403	172600	930458120	16790	16790	16790	16790	0
79	20240403	172500	930458120	16790	16790	16790	16790	0
80	20240403	172400	930458120	16790	16790	16790	16790	0
81	20240403	172300	930458120	16790	16790	16790	16790	0
82	20240403	172200	930458120	16790	16790	16790	16790	0
83	20240403	172100	930458120	16790	16790	16790	16790	0
84	20240403	172000	930458120	16790	16790	16790	16790	0
85	20240403	171900	930458120	16790	16790	16790	16790	0
86	20240403	171800	930458120	16790	16790	16790	16790	0
87	20240403	171700	930458120	16790	16790	16790	16790	0
88	20240403	171600	930458120	16790	16790	16790	16790	0
89	20240403	171500	930458120	16790	16790	16790	16790	0
90	20240403	171400	930458120	16790	16790	16790	16790	0
91	20240403	171300	930458120	16790	16790	16790	16790	0
92	20240403	171200	930458120	16790	16790	16790	16790	1824
93	20240403	171100	930458120	16790	16790	16790	16790	0
94	20240403	171000	930458120	16790	16790	16790	16790	0
95	20240403	170900	930458120	16790	16790	16790	16790	0
96	20240403	170800	930458120	16790	16790	16790	16790	0
97	20240403	170700	930458120	16790	16790	16790	16790	0
98	20240403	170600	930458120	16790	16790	16790	16790	0
99	20240403	170500	930458120	16790	16790	16790	16790	0
100	20240403	170400	930458120	16790	16790	16790	16790	0
101	20240403	170300	930458120	16790	16790	16790	16790	0
102	20240403	170200	930458120	16790	16790	16790	16790	0
103	20240403	170100	930458120	16790	16790	16790	16790	0
104	20240403	170000	930458120	16790	16790	16790	16790	0
105	20240403	165900	930458120	16790	16790	16790	16790	0
106	20240403	165800	930458120	16790	16790	16790	16790	0
107	20240403	165700	930458120	16790	16790	16790	16790	0
108	20240403	165600	930458120	16790	16790	16790	16790	0
109	20240403	165500	930458120	16790	16790	16790	16790	0
110	20240403	165400	930458120	16790	16790	16790	16790	0
111	20240403	165300	930458120	16790	16790	16790	16790	0
112	20240403	165200	930458120	16790	16790	16790	16790	0
113	20240403	165100	930458120	16790	16790	16790	16790	0
114	20240403	165000	930458120	16790	16790	16790	16790	0
115	20240403	164900	930458120	16790	16790	16790	16790	0
116	20240403	164800	930458120	16790	16790	16790	16790	0
117	20240403	164700	930458120	16790	16790	16790	16790	0
118	20240403	164600	930458120	16790	16790	16790	16790	0
119	20240403	164500	930458120	16790	16790	16790	16790	0
120	20240403	164400	930458120	16790	16790	16790	16790	0
121	20240403	164300	930458120	16790	16790	16790	16790	0
122	20240403	164200	930458120	16790	16790	16790	16790	1824
123	20240403	164100	930458120	16790	16790	16790	16790	0
124	20240403	164000	930458120	16790	16790	16790	16790	0
125	20240403	163900	930458120	16790	16790	16790	16790	0
126	20240403	163800	930458120	16790	16790	16790	16790	0
127	20240403	163700	930458120	16790	16790	16790	16790	0
128	20240403	163600	930458120	16790	16790	16790	16790	0
129	20240403	163500	930458120	16790	16790	16790	16790	0
130	20240403	163400	930458120	16790	16790	16790	16790	0
131	20240403	163300	930458120	16790	16790	16790	16790	0
132	20240403	163200	930458120	16790	16790	16790	16790	0
133	20240403	163100	930458120	16790	16790	16790	16790	0
134	20240403	163000	930458120	16790	16790	16790	16790	0
135	20240403	162900	930458120	16790	16790	16790	16790	0
136	20240403	162800	930458120	16790	16790	16790	16790	0
137	20240403	162700	930458120	16790	16790	16790	16790	0
138	20240403	162600	930458120	16790	16790	16790	16790	0
139	20240403	162500	930458120	16790	16790	16790	16790	0
140	20240403	162400	930458120	16790	16790	16790	16790	0
141	20240403	162300	930458120	16790	16790	16790	16790	0
142	20240403	162200	930458120	16790	16790	16790	16790	0
143	20240403	162100	930458120	16790	16790	16790	16790	0
144	20240403	162000	930458120	16790	16790	16790	16790	0
145	20240403	161900	930458120	16790	16790	16790	16790	0
146	20240403	161800	930458120	16790	16790	16790	16790	0
147	20240403	161700	930458120	16790	16790	16790	16790	0
148	20240403	161600	930458120	16790	16790	16790	16790	0
149	20240403	161500	930458120	16790	16790	16790	16790	0
150	20240403	161400	930458120	16790	16790	16790	16790	0
151	20240403	161300	930458120	16790	16790	16790	16790	0
152	20240403	161200	930458120	16790	16790	16790	16790	1824
153	20240403	161100	930458120	16790	16790	16790	16790	0
154	20240403	161000	930458120	16790	16790	16790	16790	0
155	20240403	160900	930458120	16790	16790	16790	16790	0
156	20240403	160800	930458120	16790	16790	16790	16790	0
157	20240403	160700	930458120	16790	16790	16790	16790	0
158	20240403	160600	930458120	16790	16790	16790	16790	0
159	20240403	160500	930458120	16790	16790	16790	16790	0
160	20240403	160400	930458120	16790	16790	16790	16790	0
161	20240403	160300	930458120	16790	16790	16790	16790	0
162	20240403	160200	930458120	16790	16790	16790	16790	0
163	20240403	160100	930458120	16790	16790	16790	16790	0
164	20240403	160000	930458120	16790	16790	16790	16790	0
165	20240403	155900	930458120	16790	16790	16790	16790	0
166	20240403	155800	930458120	16790	16790	16790	16790	0
167	20240403	155700	930458120	16790	16790	16790	16790	0
168	20240403	155600	930458120	16790	16790	16790	16790	0
169	20240403	155500	930458120	16790	16790	16790	16790	0
170	20240403	155400	930458120	16790	16790	16790	16790	0
171	20240403	155300	930458120	16790	16790	16790	16790	0
172	20240403	155200	930458120	16790	16790	16790	16790	0
173	20240403	155100	930458120	16790	16790	16790	16790	0
174	20240403	155000	930458120	16790	16790	16790	16790	0
175	20240403	154900	930458120	16790	16790	16790	16790	0
176	20240403	154800	930458120	16790	16790	16790	16790	0
177	20240403	154700	930458120	16790	16790	16790	16790	0
178	20240403	154600	930458120	16790	16790	16790	16790	0
179	20240403	154500	930458120	16790	16790	16790	16790	0
180	20240403	154400	930458120	16790	16790	16790	16790	0
181	20240403	154300	930458120	16790	16790	16790	16790	0
182	20240403	154200	930458120	16790	16790	16790	16790	1824
183	20240403	154100	930458120	16790	16790	16790	16790	0
184	20240403	154000	930458120	16790	16790	16790	16790	0
185	20240403	153900	930458120	16790	16790	16790	16790	0
186	20240403	153800	930458120	16790	16790	16790	16790	0
187	20240403	153700	930458120	16790	16790	16790	16790	0
188	20240403	153600	930458120	16790	16790	16790	16790	0
189	20240403	153500	930458120	16790	16790	16790	16790	0
190	20240403	153400	930458120	16790	16790	16790	16790	0
191	20240403	153300	930458120	16790	16790	16790	16790	0
192	20240403	153200	930458120	16790	16790	16790	16790	0
193	20240403	153100	930458120	16790	16790	16790	16790	0
194	20240403	153000	930458120	16790	16790	16790	16790	1824
195	20240403	152900	899833160	16750	16750	16750	16750	0
196	20240403	152800	899833160	16750	16750	16750	16750	0
197	20240403	152700	899833160	16750	16750	16750	16750	0
198	20240403	152600	899833160	16750	16750	16750	16750	0
199	20240403	152500	899833160	16750	16750	16750	16750	0
200	20240403	152400	899833160	16750	16750	16750	16750	0
201	20240403	152300	899833160	16750	16750	16750	16750	0
202	20240403	152200	899833160	16750	16750	16750	16750	0
203	20240403	152100	899833160	16750	16750	16750	16750	0
204	20240403	152000	899833160	16750	16750	16750	16750	0
205	20240403	151900	899833160	16750	16760	16760	16750	14
206	20240403	151800	899598640	16750	16750	16780	16750	36
207	20240403	151700	898994620	16750	16790	16790	16750	36
208	20240403	151600	898391420	16750	16740	16750	16740	115
209	20240403	151500	896465250	16740	16740	16750	16740	20
210	20240403	151400	896130400	16750	16740	16750	16740	21
211	20240403	151300	895778790	16740	16740	16750	16740	26
212	20240403	151200	895343540	16750	16740	16750	16740	23
213	20240403	151100	894958450	16740	16750	16750	16740	34
214	20240403	151000	894389090	16750	16740	16750	16740	27
215	20240403	150900	893937060	16740	16740	16740	16740	13
216	20240403	150800	893719440	16760	16740	16760	16740	15
217	20240403	150700	893468300	16790	16740	16790	16740	38
218	20240403	150600	892831840	16750	16740	16750	16740	21
219	20240403	150500	892480240	16740	16760	16770	16740	27
220	20240403	150400	892027810	16780	16770	16780	16760	242
221	20240403	150300	887968310	16760	16760	16770	16760	42
222	20240403	150200	887264380	16770	16760	16770	16760	30
223	20240403	150100	886761540	16760	16760	16760	16760	15
224	20240403	150000	886510140	16760	16770	16770	16760	71
225	20240403	145900	885319620	16770	16760	16770	16760	20
226	20240403	145800	884984390	16770	16760	16770	16760	66
227	20240403	145700	883878180	16760	16760	16770	16760	38
228	20240403	145600	883241090	16770	16760	16770	16760	18
229	20240403	145500	882939370	16760	16760	16760	16760	16
230	20240403	145400	882671210	16770	16760	16770	16760	18
231	20240403	145300	882369490	16760	16770	16770	16760	20
232	20240403	145200	882034270	16760	16760	16770	16760	102
233	20240403	145100	880324500	16760	16760	16760	16760	548
234	20240403	145000	871140020	16760	16760	16770	16760	227
235	20240403	144900	867335460	16770	16760	16770	16730	2461
236	20240403	144800	826114270	16760	16760	16770	16760	26
237	20240403	144700	825678470	16760	16760	16760	16760	2
238	20240403	144600	825644950	16760	16770	16770	16760	17
239	20240403	144500	825359870	16760	16770	16770	16760	13
240	20240403	144400	825141870	16770	16760	16770	16760	19
241	20240403	144300	824823390	16760	16760	16760	16760	3
242	20240403	144200	824773110	16770	16760	16770	16760	27
243	20240403	144100	824320550	16760	16760	16760	16760	11
244	20240403	144000	824136190	16760	16760	16770	16760	21
245	20240403	143900	823784190	16760	16770	16770	16760	4
246	20240403	143800	823717130	16760	16760	16770	16760	215
247	20240403	143700	820113700	16760	16760	16760	16760	6
248	20240403	143600	820013140	16770	16760	16770	16760	16
249	20240403	143500	819744940	16770	16770	16770	16760	53
250	20240403	143400	818856150	16770	16760	16770	16760	8
251	20240403	143300	818722040	16760	16760	16760	16760	23
252	20240403	143200	818336560	16770	16760	16770	16760	61
253	20240403	143100	817314140	16760	16760	16760	16760	0
254	20240403	143000	817314140	16760	16760	16770	16760	10
255	20240403	142900	817146510	16770	16770	16770	16760	42
256	20240403	142800	816442500	16760	16770	16770	16760	13
257	20240403	142700	816224530	16760	16760	16770	16760	38
258	20240403	142600	815587620	16760	16760	16770	16760	109
259	20240403	142500	813760700	16760	16770	16770	16760	12
260	20240403	142400	813559530	16760	16760	16770	16760	535
261	20240403	142300	804592840	16760	16770	16770	16760	24
262	20240403	142200	804190370	16770	16770	16770	16770	9
263	20240403	142100	804039440	16770	16770	16770	16770	27
264	20240403	142000	803586650	16770	16770	16770	16770	11
265	20240403	141900	803402180	16760	16770	16770	16760	5
266	20240403	141800	803318340	16770	16770	16770	16760	12
267	20240403	141700	803117120	16770	16770	16770	16770	5
268	20240403	141600	803033270	16770	16770	16770	16770	6
269	20240403	141500	802932650	16760	16770	16770	16760	8
270	20240403	141400	802798500	16770	16770	16770	16760	77
271	20240403	141300	801507220	16770	16770	16770	16770	4
272	20240403	141200	801440140	16770	16770	16770	16760	444
273	20240403	141100	793994600	16770	16760	16770	16760	20
274	20240403	141000	793659330	16770	16760	16770	16760	33
275	20240403	140900	793105940	16770	16770	16770	16770	4
276	20240403	140800	793038860	16770	16760	16770	16760	12
277	20240403	140700	792837640	16770	16770	16770	16770	4
278	20240403	140600	792770560	16770	16760	16770	16760	9
279	20240403	140500	792619640	16770	16770	16770	16760	155
280	20240403	140400	790021790	16770	16770	16770	16770	48
281	20240403	140300	789216830	16760	16770	16770	16760	26
282	20240403	140200	788780930	16770	16770	16770	16770	9
283	20240403	140100	788630000	16770	16770	16770	16770	9
284	20240403	140000	788479070	16770	16760	16770	16760	26
285	20240403	135900	788043060	16770	16770	16770	16770	3
286	20240403	135800	787992750	16760	16770	16770	16760	6
287	20240403	135700	787892140	16760	16760	16760	16760	1
288	20240403	135600	787875380	16760	16760	16770	16760	9
289	20240403	135500	787724500	16760	16770	16770	16760	20
290	20240403	135400	787389260	16770	16760	16770	16760	8
291	20240403	135300	787255110	16760	16760	16760	16760	1
292	20240403	135200	787238350	16770	16760	16770	16760	39
293	20240403	135100	786584660	16760	16770	16770	16760	2
294	20240403	135000	786551130	16760	16770	16770	16760	9
295	20240403	134900	786400260	16760	16760	16760	16760	1
296	20240403	134800	786383500	16770	16760	16770	16760	5
297	20240403	134700	786299660	16770	16770	16770	16760	5
298	20240403	134600	786215820	16770	16760	16770	16760	4
299	20240403	134500	786148750	16760	16760	16760	16760	0
300	20240403	134400	786148750	16760	16770	16770	16760	7
301	20240403	134300	786031370	16780	16780	16780	16780	22
302	20240403	134200	785662210	16780	16780	16790	16780	5
303	20240403	134100	785578280	16780	16760	16780	16750	2758
304	20240403	134000	739333540	16760	16760	16770	16760	443
305	20240403	133900	731908820	16760	16760	16760	16760	524
306	20240403	133800	723126580	16770	16770	16770	16770	13
307	20240403	133700	722908570	16760	16770	16770	16760	313
308	20240403	133600	717659570	16760	16790	16790	16760	5
309	20240403	133500	717575650	16770	16790	16790	16770	637
310	20240403	133400	706890690	16790	16790	16790	16790	5
311	20240403	133300	706806740	16790	16790	16790	16790	0
312	20240403	133200	706806740	16790	16790	16790	16790	4
313	20240403	133100	706739580	16770	16770	16770	16770	1
314	20240403	133000	706722810	16770	16790	16790	16770	209
315	20240403	132900	703217000	16790	16790	16790	16790	0
316	20240403	132800	703217000	16790	16790	16790	16790	3
317	20240403	132700	703166630	16780	16790	16790	16780	36
318	20240403	132600	702562530	16770	16800	16800	16750	3600
319	20240403	132500	642224630	16800	16800	16800	16800	2
320	20240403	132400	642191030	16800	16780	16830	16770	420
321	20240403	132300	635141300	16780	16770	16780	16770	2
322	20240403	132200	635107750	16780	16780	16780	16780	9
323	20240403	132100	634956730	16780	16780	16780	16780	0
324	20240403	132000	634956730	16780	16780	16780	16780	5
325	20240403	131900	634872830	16770	16770	16770	16770	30
326	20240403	131800	634369730	16780	16780	16780	16780	38
327	20240403	131700	633732090	16780	16790	16790	16780	128
328	20240403	131600	631584240	16780	16790	16790	16780	4
329	20240403	131500	631517090	16790	16790	16790	16790	1
330	20240403	131400	631500300	16790	16790	16790	16790	4
331	20240403	131300	631433140	16790	16790	16790	16790	2
332	20240403	131200	631399560	16780	16800	16850	16780	470
333	20240403	131100	623510780	16780	16770	16780	16770	1176
334	20240403	131000	603777620	16780	16780	16780	16780	6
335	20240403	130900	603676940	16780	16780	16780	16780	0
336	20240403	130800	603676940	16780	16780	16780	16780	3
337	20240403	130700	603626600	16770	16770	16770	16770	2
338	20240403	130600	603593060	16780	16780	16780	16780	6
339	20240403	130500	603492380	16770	16780	16780	16770	36
340	20240403	130400	602888640	16780	16780	16780	16780	4
341	20240403	130300	602821520	16780	16770	16780	16770	200
342	20240403	130200	599467510	16770	16780	16780	16770	16
343	20240403	130100	599199150	16780	16780	16780	16780	1
344	20240403	130000	599182370	16770	16780	16780	16770	8
345	20240403	125900	599048140	16780	16770	16780	16770	5
346	20240403	125800	598964270	16780	16780	16780	16780	3
347	20240403	125700	598913930	16770	16780	16780	16770	4
348	20240403	125600	598846830	16770	16790	16790	16770	8
349	20240403	125500	598712530	16780	16790	16790	16770	69
350	20240403	125400	597555040	16780	16790	16800	16780	190
351	20240403	125300	594366770	16790	16790	16790	16790	290
352	20240403	125200	589497670	16770	16790	16790	16770	70
353	20240403	125100	588323370	16780	16790	16790	16780	75
354	20240403	125000	587064150	16810	16800	16810	16800	186
355	20240403	124900	583939340	16770	16820	16820	16770	480
356	20240403	124800	575877830	16820	16830	16830	16820	7
357	20240403	124700	575760050	16820	16830	16840	16820	204
358	20240403	124600	572328700	16850	16840	16850	16830	55
359	20240403	124500	571402960	16840	16840	16840	16840	9
360	20240403	124400	571251400	16830	16840	16840	16830	7
361	20240403	124300	571133550	16840	16830	16840	16830	46
362	20240403	124200	570359350	16830	16830	16830	16820	10
363	20240403	124100	570191070	16830	16830	16830	16830	1
364	20240403	124000	570174240	16830	16840	16840	16830	8
365	20240403	123900	570039540	16830	16840	16840	16830	7
366	20240403	123800	569921680	16820	16820	16830	16810	10
367	20240403	123700	569753480	16820	16790	16850	16790	15
368	20240403	123600	569501130	16780	16770	16780	16770	194
369	20240403	123500	566247740	16770	16760	16770	16760	5
370	20240403	123400	566163930	16760	16770	16770	16760	5
371	20240403	123300	566080100	16760	16770	16770	16760	8
372	20240403	123200	565945960	16760	16770	16770	16760	5
373	20240403	123100	565862140	16770	16760	16770	16760	3
374	20240403	123000	565811850	16760	16760	16760	16760	3
375	20240403	122900	565761570	16770	16770	16770	16760	10
376	20240403	122800	565593900	16760	16770	16770	16760	3
377	20240403	122700	565543610	16760	16770	16770	16760	3
378	20240403	122600	565493320	16770	16770	16770	16760	15
379	20240403	122500	565241820	16790	16790	16800	16790	48
380	20240403	122400	564435890	16770	16760	16770	16760	541
381	20240403	122300	555368380	16760	16770	16770	16760	114
382	20240403	122200	553456620	16770	16770	16770	16760	18
383	20240403	122100	553154790	16760	16760	16760	16760	2
384	20240403	122000	553121270	16760	16760	16760	16750	598
385	20240403	121900	543098810	16760	16770	16770	16760	211
386	20240403	121800	539562380	16770	16760	16770	16760	4
387	20240403	121700	539495320	16760	16760	16760	16760	3
388	20240403	121600	539445040	16770	16760	16770	16760	4
389	20240403	121500	539377990	16760	16770	16770	16760	23
390	20240403	121400	538992440	16760	16760	16760	16760	2
391	20240403	121300	538958920	16760	16760	16760	16760	23
392	20240403	121200	538573440	16760	16760	16770	16760	4
393	20240403	121100	538506390	16770	16760	16770	16760	11
394	20240403	121000	538321940	16760	16760	16760	16760	3
395	20240403	120900	538271660	16760	16760	16760	16760	2
396	20240403	120800	538238140	16770	16770	16770	16760	9
397	20240403	120700	538087230	16770	16760	16770	16760	12
398	20240403	120600	537886010	16760	16770	16770	16760	106
399	20240403	120500	536108770	16780	16790	16790	16780	3
400	20240403	120400	536058410	16770	16760	16770	16760	7
401	20240403	120300	535941070	16780	16780	16780	16780	0
402	20240403	120200	535941070	16780	16760	16780	16760	291
403	20240403	120100	531061030	16770	16760	16770	16760	3
404	20240403	120000	531010740	16770	16760	16770	16760	168
405	20240403	115900	528194990	16760	16760	16760	16760	2
406	20240403	115800	528161470	16760	16760	16770	16760	54
407	20240403	115700	527256410	16760	16770	16770	16760	10
408	20240403	115600	527088750	16770	16760	16770	16760	12
409	20240403	115500	526887530	16760	16760	16770	16760	13
410	20240403	115400	526669560	16770	16760	16770	16760	4
411	20240403	115300	526602510	16770	16770	16770	16770	7
412	20240403	115200	526485120	16770	16760	16770	16760	239
413	20240403	115100	522477140	16760	16770	16780	16760	114
414	20240403	115000	520566150	16820	16820	16820	16820	0
415	20240403	114900	520566150	16820	16770	16820	16760	70
416	20240403	114800	519391270	16780	16770	16780	16770	74
417	20240403	114700	518150270	16770	16770	16770	16770	15
418	20240403	114600	517898720	16770	16760	16770	16760	4
419	20240403	114500	517831660	16780	16780	16780	16780	0
420	20240403	114400	517831660	16780	16760	16780	16760	120
421	20240403	114300	515819570	16770	16760	16770	16760	114
422	20240403	114200	513907820	16760	16780	16780	16760	42
423	20240403	114100	513203800	16770	16760	16770	16760	96
424	20240403	114000	511593910	16760	16760	16760	16760	3
425	20240403	113900	511543630	16770	16760	16780	16760	11
426	20240403	113800	511359180	16800	16760	16800	16760	3
427	20240403	113700	511308820	16780	16770	16780	16770	324
428	20240403	113600	505874620	16760	16760	16760	16760	89
429	20240403	113500	504382980	16750	16760	16760	16750	525
430	20240403	113400	495584350	16760	16770	16770	16760	18
431	20240403	113300	495282650	16760	16770	16770	16760	3
432	20240403	113200	495232360	16760	16760	16770	16760	102
433	20240403	113100	493522830	16760	16760	16770	16760	10
434	20240403	113000	493355170	16760	16770	16770	16760	7
435	20240403	112900	493237810	16760	16770	16770	16760	7
436	20240403	112800	493120440	16760	16760	16760	16760	4
437	20240403	112700	493053400	16760	16760	16770	16760	303
438	20240403	112600	487975100	16750	16760	16760	16750	202
439	20240403	112500	484589600	16760	16760	16760	16750	233
440	20240403	112400	480686810	16760	16760	16760	16760	6
441	20240403	112300	480586250	16760	16760	16760	16760	223
442	20240403	112200	476848770	16760	16760	16760	16750	98
443	20240403	112100	475206930	16760	16770	16770	16760	9
444	20240403	112000	475056030	16770	16750	16770	16750	476
445	20240403	111900	467076290	16750	16750	16750	16750	2
446	20240403	111800	467042790	16750	16760	16760	16750	237
447	20240403	111700	463070710	16750	16770	16770	16750	169
448	20240403	111600	460238540	16760	16780	16780	16760	303
449	20240403	111500	455160240	16760	16750	16760	16750	124
450	20240403	111400	453082340	16750	16750	16750	16750	0
451	20240403	111300	453082340	16750	16770	16770	16730	3141
452	20240403	111200	400461620	16770	16800	16800	16770	72
453	20240403	111100	399254060	16800	16790	16810	16790	5
454	20240403	111000	399170060	16780	16790	16830	16780	202
455	20240403	110900	395776570	16780	16780	16780	16780	0
456	20240403	110800	395776570	16780	16780	16780	16780	1
457	20240403	110700	395759790	16770	16760	16770	16760	65
458	20240403	110600	394669750	16770	16770	16780	16770	43
459	20240403	110500	393948630	16770	16770	16770	16770	0
460	20240403	110400	393948630	16770	16760	16770	16760	203
461	20240403	110300	390544860	16760	16770	16770	16760	12
462	20240403	110200	390343730	16770	16770	16770	16770	136
463	20240403	110100	388063010	16770	16770	16770	16770	78
464	20240403	110000	386754950	16760	16770	16770	16760	10
465	20240403	105900	386587300	16770	16770	16770	16770	9
466	20240403	105800	386436370	16760	16770	16770	16760	203
467	20240403	105700	383032080	16770	16780	16780	16760	678
468	20240403	105600	371662350	16780	16780	16790	16770	359
469	20240403	105500	365638660	16780	16770	16780	16770	9
470	20240403	105400	365487650	16780	16780	16780	16780	10
471	20240403	105300	365319850	16780	16780	16780	16780	12
472	20240403	105200	365118490	16770	16790	16790	16770	39
473	20240403	105100	364464400	16780	16770	16780	16770	23
474	20240403	105000	364078620	16770	16790	16790	16770	64
475	20240403	104900	363005030	16790	16770	16790	16770	492
476	20240403	104800	354750580	16770	16780	16780	16770	40
477	20240403	104700	354079720	16780	16790	16790	16770	37
478	20240403	104600	353459190	16790	16780	16790	16770	262
479	20240403	104500	349064390	16790	16780	16790	16780	68
480	20240403	104400	347923310	16770	16790	16790	16770	281
481	20240403	104300	343208610	16790	16800	16800	16780	441
482	20240403	104200	335801630	16800	16820	16820	16800	325
483	20240403	104100	330336170	16830	16830	16830	16830	14
484	20240403	104000	330100550	16830	16860	16860	16830	1180
485	20240403	103900	310228060	16860	16850	16860	16850	27
486	20240403	103800	309773100	16860	16860	16860	16860	3
487	20240403	103700	309722520	16860	16860	16860	16860	11
488	20240403	103600	309537060	16860	16860	16860	16860	4
489	20240403	103500	309469620	16860	16860	16860	16860	2
490	20240403	103400	309435900	16860	16860	16860	16860	2
491	20240403	103300	309402180	16860	16850	16860	16850	519
492	20240403	103200	300657020	16850	16850	16850	16850	4
493	20240403	103100	300589620	16850	16850	16850	16850	0
494	20240403	103000	300589620	16850	16850	16850	16850	19
495	20240403	102900	300269470	16850	16850	16850	16850	254
496	20240403	102800	295989570	16850	16860	16860	16850	48
497	20240403	102700	295180710	16850	16850	16860	16850	104
498	20240403	102600	293428300	16850	16870	16870	16850	1786
499	20240403	102500	263313370	16870	16880	16880	16870	21
500	20240403	102400	262959070	16880	16880	16880	16880	2
501	20240403	102300	262925310	16880	16880	16880	16870	67
502	20240403	102200	261795000	16880	16880	16880	16880	4
503	20240403	102100	261727480	16880	16880	16880	16880	8
504	20240403	102000	261592440	16880	16880	16880	16880	5
505	20240403	101900	261508040	16880	16870	16880	16870	5
506	20240403	101800	261423670	16880	16880	16880	16870	16
507	20240403	101700	261153710	16880	16880	16880	16880	3
508	20240403	101600	261103070	16880	16880	16880	16870	60
509	20240403	101500	260090840	16880	16880	16880	16880	3
510	20240403	101400	260040200	16880	16900	16900	16870	706
511	20240403	101300	248115110	16910	16910	16910	16910	4
512	20240403	101200	248047470	16910	16900	16910	16900	59
513	20240403	101100	247050340	16910	16910	16910	16900	38
514	20240403	101000	246408100	16930	16900	16930	16900	95
515	20240403	100900	244802540	16900	16880	16900	16880	171
516	20240403	100800	241915980	16880	16880	16880	16880	24
517	20240403	100700	241510860	16880	16880	16880	16880	79
518	20240403	100600	240177340	16890	16900	16900	16880	36
519	20240403	100500	239569630	16900	16920	16920	16900	39
520	20240403	100400	238910490	16920	16930	16930	16900	39
521	20240403	100300	238251250	16930	16930	16930	16930	4
522	20240403	100200	238183530	16930	16910	16930	16910	36
523	20240403	100100	237574730	16930	16900	16940	16900	263
524	20240403	100000	233128980	16900	16900	16900	16900	7
525	20240403	095900	233010680	16900	16890	16920	16880	827
526	20240403	095800	219046370	16900	16920	16920	16900	30
527	20240403	095700	218539240	16910	16910	16920	16910	9
528	20240403	095600	218387010	16920	16930	16940	16900	58
529	20240403	095500	217406090	16930	16930	16940	16930	7
530	20240403	095400	217287550	16940	16910	16940	16910	123
531	20240403	095300	215205230	16920	16910	16930	16910	8
532	20240403	095200	215069860	16930	16910	16930	16910	14
533	20240403	095100	214832940	16940	16900	16940	16900	847
534	20240403	095000	200518070	16900	16900	16900	16890	33
535	20240403	094900	199960670	16900	16900	16900	16890	44
536	20240403	094800	199217470	16900	16890	16900	16890	66
537	20240403	094700	198102710	16890	16880	16900	16880	487
538	20240403	094600	189877340	16890	16900	16900	16890	23
539	20240403	094500	189488860	16900	16880	16930	16880	907
540	20240403	094400	174171930	16880	16880	16880	16880	508
541	20240403	094300	165596890	16880	16900	16900	16870	324
542	20240403	094200	160124740	16890	16900	16900	16890	213
543	20240403	094100	156527150	16900	16900	16910	16900	6
544	20240403	094000	156425710	16890	16870	16900	16870	144
545	20240403	093900	153994460	16870	16860	16870	16860	462
546	20240403	093800	146203010	16870	16870	16870	16860	46
547	20240403	093700	145427330	16870	16890	16890	16860	72
548	20240403	093600	144213310	16890	16890	16910	16860	160
549	20240403	093500	141514250	16910	16880	16910	16880	73
550	20240403	093400	140281910	16910	16880	16910	16880	142
551	20240403	093300	137884790	16910	16920	16920	16890	80
552	20240403	093200	136533360	16880	16890	16930	16880	195
553	20240403	093100	133237870	16890	16910	16940	16890	115
554	20240403	093000	131294100	16910	16910	16920	16900	26
555	20240403	092900	130854630	16920	16920	16920	16900	17
556	20240403	092800	130567160	16920	16870	16920	16870	327
557	20240403	092700	125050600	16870	16870	16870	16870	2
558	20240403	092600	125016860	16870	16870	16870	16870	36
559	20240403	092500	124409540	16860	16870	16880	16860	189
560	20240403	092400	121221110	16880	16920	16920	16870	549
561	20240403	092300	111959100	16890	16880	16920	16880	622
562	20240403	092200	101459130	16880	16910	16910	16880	187
563	20240403	092100	98301520	16920	16930	16930	16880	123
564	20240403	092000	96224630	16890	16870	16890	16870	214
565	20240403	091900	92613150	16910	16910	16910	16900	64
566	20240403	091800	91530920	16910	16910	16910	16870	184
567	20240403	091700	88421440	17120	16890	17120	16870	495
568	20240403	091600	80027140	16920	16870	16920	16870	85
569	20240403	091500	78591790	16860	16910	16910	16860	76
570	20240403	091400	77309530	16910	16880	16930	16880	63
571	20240403	091300	76244260	16860	16910	16910	16850	1556
572	20240403	091200	49954690	16930	16930	16930	16930	57
573	20240403	091100	48989680	16930	16950	16950	16920	223
574	20240403	091000	45215060	16940	16920	16940	16910	345
575	20240403	090900	39376400	16920	16940	16940	16910	448
576	20240403	090800	31793540	16940	16930	16950	16930	167
577	20240403	090700	28964690	16930	16960	16960	16930	476
578	20240403	090600	20899560	16960	16970	16970	16950	83
579	20240403	090500	19491930	16970	16990	17090	16960	491
580	20240403	090400	11153310	16980	16970	16980	16970	37
581	20240403	090300	10525390	16970	16970	16970	16960	168
582	20240403	090200	7675800	16960	16970	16970	16960	69
583	20240403	090100	6505260	16960	16960	16960	16960	3
584	20240403	090000	6454380	16970	16940	16990	16940	381