KissMeData/323990/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204400	5095495690	18710	18710	18710	18710	3086
3	20240403	204300	5095495690	18710	18710	18710	18710	0
4	20240403	204200	5095495690	18710	18710	18710	18710	0
5	20240403	204100	5095495690	18710	18710	18710	18710	0
6	20240403	204000	5095495690	18710	18710	18710	18710	0
7	20240403	203900	5095495690	18710	18710	18710	18710	0
8	20240403	203800	5095495690	18710	18710	18710	18710	0
9	20240403	203700	5095495690	18710	18710	18710	18710	0
10	20240403	203600	5095495690	18710	18710	18710	18710	0
11	20240403	203500	5095495690	18710	18710	18710	18710	0
12	20240403	203400	5095495690	18710	18710	18710	18710	0
13	20240403	203300	5095495690	18710	18710	18710	18710	0
14	20240403	203200	5095495690	18710	18710	18710	18710	0
15	20240403	203100	5095495690	18710	18710	18710	18710	0
16	20240403	203000	5095495690	18710	18710	18710	18710	0
17	20240403	202900	5095495690	18710	18710	18710	18710	0
18	20240403	202800	5095495690	18710	18710	18710	18710	0
19	20240403	202700	5095495690	18710	18710	18710	18710	0
20	20240403	202600	5095495690	18710	18710	18710	18710	0
21	20240403	202500	5095495690	18710	18710	18710	18710	0
22	20240403	202400	5095495690	18710	18710	18710	18710	0
23	20240403	202300	5095495690	18710	18710	18710	18710	0
24	20240403	202200	5095495690	18710	18710	18710	18710	0
25	20240403	202100	5095495690	18710	18710	18710	18710	0
26	20240403	202000	5095495690	18710	18710	18710	18710	0
27	20240403	201900	5095495690	18710	18710	18710	18710	0
28	20240403	201800	5095495690	18710	18710	18710	18710	0
29	20240403	201700	5095495690	18710	18710	18710	18710	0
30	20240403	201600	5095495690	18710	18710	18710	18710	0
31	20240403	201500	5095495690	18710	18710	18710	18710	0
32	20240403	201400	5095495690	18710	18710	18710	18710	3086
33	20240403	201300	5095495690	18710	18710	18710	18710	0
34	20240403	201200	5095495690	18710	18710	18710	18710	0
35	20240403	201100	5095495690	18710	18710	18710	18710	0
36	20240403	201000	5095495690	18710	18710	18710	18710	0
37	20240403	200900	5095495690	18710	18710	18710	18710	0
38	20240403	200800	5095495690	18710	18710	18710	18710	0
39	20240403	200700	5095495690	18710	18710	18710	18710	0
40	20240403	200600	5095495690	18710	18710	18710	18710	0
41	20240403	200500	5095495690	18710	18710	18710	18710	0
42	20240403	200400	5095495690	18710	18710	18710	18710	0
43	20240403	200300	5095495690	18710	18710	18710	18710	0
44	20240403	200200	5095495690	18710	18710	18710	18710	0
45	20240403	200100	5095495690	18710	18710	18710	18710	0
46	20240403	200000	5095495690	18710	18710	18710	18710	0
47	20240403	195900	5095495690	18710	18710	18710	18710	0
48	20240403	195800	5095495690	18710	18710	18710	18710	0
49	20240403	195700	5095495690	18710	18710	18710	18710	0
50	20240403	195600	5095495690	18710	18710	18710	18710	0
51	20240403	195500	5095495690	18710	18710	18710	18710	0
52	20240403	195400	5095495690	18710	18710	18710	18710	0
53	20240403	195300	5095495690	18710	18710	18710	18710	0
54	20240403	195200	5095495690	18710	18710	18710	18710	0
55	20240403	195100	5095495690	18710	18710	18710	18710	0
56	20240403	195000	5095495690	18710	18710	18710	18710	0
57	20240403	194900	5095495690	18710	18710	18710	18710	0
58	20240403	194800	5095495690	18710	18710	18710	18710	0
59	20240403	194700	5095495690	18710	18710	18710	18710	0
60	20240403	194600	5095495690	18710	18710	18710	18710	0
61	20240403	194500	5095495690	18710	18710	18710	18710	0
62	20240403	194400	5095495690	18710	18710	18710	18710	3086
63	20240403	194300	5095495690	18710	18710	18710	18710	0
64	20240403	194200	5095495690	18710	18710	18710	18710	0
65	20240403	194100	5095495690	18710	18710	18710	18710	0
66	20240403	194000	5095495690	18710	18710	18710	18710	0
67	20240403	193900	5095495690	18710	18710	18710	18710	0
68	20240403	193800	5095495690	18710	18710	18710	18710	0
69	20240403	193700	5095495690	18710	18710	18710	18710	0
70	20240403	193600	5095495690	18710	18710	18710	18710	0
71	20240403	193500	5095495690	18710	18710	18710	18710	0
72	20240403	193400	5095495690	18710	18710	18710	18710	0
73	20240403	193300	5095495690	18710	18710	18710	18710	0
74	20240403	193200	5095495690	18710	18710	18710	18710	0
75	20240403	193100	5095495690	18710	18710	18710	18710	0
76	20240403	193000	5095495690	18710	18710	18710	18710	0
77	20240403	192900	5095495690	18710	18710	18710	18710	0
78	20240403	192800	5095495690	18710	18710	18710	18710	0
79	20240403	192700	5095495690	18710	18710	18710	18710	0
80	20240403	192600	5095495690	18710	18710	18710	18710	0
81	20240403	192500	5095495690	18710	18710	18710	18710	0
82	20240403	192400	5095495690	18710	18710	18710	18710	0
83	20240403	192300	5095495690	18710	18710	18710	18710	0
84	20240403	192200	5095495690	18710	18710	18710	18710	0
85	20240403	192100	5095495690	18710	18710	18710	18710	0
86	20240403	192000	5095495690	18710	18710	18710	18710	0
87	20240403	191900	5095495690	18710	18710	18710	18710	0
88	20240403	191800	5095495690	18710	18710	18710	18710	0
89	20240403	191700	5095495690	18710	18710	18710	18710	0
90	20240403	191600	5095495690	18710	18710	18710	18710	0
91	20240403	191500	5095495690	18710	18710	18710	18710	0
92	20240403	191400	5095495690	18710	18710	18710	18710	3086
93	20240403	191300	5095495690	18710	18710	18710	18710	0
94	20240403	191200	5095495690	18710	18710	18710	18710	0
95	20240403	191100	5095495690	18710	18710	18710	18710	0
96	20240403	191000	5095495690	18710	18710	18710	18710	0
97	20240403	190900	5095495690	18710	18710	18710	18710	0
98	20240403	190800	5095495690	18710	18710	18710	18710	0
99	20240403	190700	5095495690	18710	18710	18710	18710	0
100	20240403	190600	5095495690	18710	18710	18710	18710	0
101	20240403	190500	5095495690	18710	18710	18710	18710	0
102	20240403	190400	5095495690	18710	18710	18710	18710	0
103	20240403	190300	5095495690	18710	18710	18710	18710	0
104	20240403	190200	5095495690	18710	18710	18710	18710	0
105	20240403	190100	5095495690	18710	18710	18710	18710	0
106	20240403	190000	5095495690	18710	18710	18710	18710	0
107	20240403	185900	5095495690	18710	18710	18710	18710	0
108	20240403	185800	5095495690	18710	18710	18710	18710	0
109	20240403	185700	5095495690	18710	18710	18710	18710	0
110	20240403	185600	5095495690	18710	18710	18710	18710	0
111	20240403	185500	5095495690	18710	18710	18710	18710	0
112	20240403	185400	5095495690	18710	18710	18710	18710	0
113	20240403	185300	5095495690	18710	18710	18710	18710	0
114	20240403	185200	5095495690	18710	18710	18710	18710	0
115	20240403	185100	5095495690	18710	18710	18710	18710	0
116	20240403	185000	5095495690	18710	18710	18710	18710	0
117	20240403	184900	5095495690	18710	18710	18710	18710	0
118	20240403	184800	5095495690	18710	18710	18710	18710	0
119	20240403	184700	5095495690	18710	18710	18710	18710	0
120	20240403	184600	5095495690	18710	18710	18710	18710	0
121	20240403	184500	5095495690	18710	18710	18710	18710	0
122	20240403	184400	5095495690	18710	18710	18710	18710	3086
123	20240403	184300	5095495690	18710	18710	18710	18710	0
124	20240403	184200	5095495690	18710	18710	18710	18710	0
125	20240403	184100	5095495690	18710	18710	18710	18710	0
126	20240403	184000	5095495690	18710	18710	18710	18710	0
127	20240403	183900	5095495690	18710	18710	18710	18710	0
128	20240403	183800	5095495690	18710	18710	18710	18710	0
129	20240403	183700	5095495690	18710	18710	18710	18710	0
130	20240403	183600	5095495690	18710	18710	18710	18710	0
131	20240403	183500	5095495690	18710	18710	18710	18710	0
132	20240403	183400	5095495690	18710	18710	18710	18710	0
133	20240403	183300	5095495690	18710	18710	18710	18710	0
134	20240403	183200	5095495690	18710	18710	18710	18710	0
135	20240403	183100	5095495690	18710	18710	18710	18710	0
136	20240403	183000	5095495690	18710	18710	18710	18710	0
137	20240403	182900	5095495690	18710	18710	18710	18710	0
138	20240403	182800	5095495690	18710	18710	18710	18710	0
139	20240403	182700	5095495690	18710	18710	18710	18710	0
140	20240403	182600	5095495690	18710	18710	18710	18710	0
141	20240403	182500	5095495690	18710	18710	18710	18710	0
142	20240403	182400	5095495690	18710	18710	18710	18710	0
143	20240403	182300	5095495690	18710	18710	18710	18710	0
144	20240403	182200	5095495690	18710	18710	18710	18710	0
145	20240403	182100	5095495690	18710	18710	18710	18710	0
146	20240403	182000	5095495690	18710	18710	18710	18710	0
147	20240403	181900	5095495690	18710	18710	18710	18710	0
148	20240403	181800	5095495690	18710	18710	18710	18710	0
149	20240403	181700	5095495690	18710	18710	18710	18710	0
150	20240403	181600	5095495690	18710	18710	18710	18710	0
151	20240403	181500	5095495690	18710	18710	18710	18710	0
152	20240403	181400	5095495690	18710	18710	18710	18710	3086
153	20240403	181300	5095495690	18710	18710	18710	18710	0
154	20240403	181200	5095495690	18710	18710	18710	18710	0
155	20240403	181100	5095495690	18710	18710	18710	18710	0
156	20240403	181000	5095495690	18710	18710	18710	18710	0
157	20240403	180900	5095495690	18710	18710	18710	18710	0
158	20240403	180800	5095495690	18710	18710	18710	18710	0
159	20240403	180700	5095495690	18710	18710	18710	18710	0
160	20240403	180600	5095495690	18710	18710	18710	18710	0
161	20240403	180500	5095495690	18710	18710	18710	18710	0
162	20240403	180400	5095495690	18710	18710	18710	18710	0
163	20240403	180300	5095495690	18710	18710	18710	18710	0
164	20240403	180200	5095495690	18710	18710	18710	18710	0
165	20240403	180100	5095495690	18710	18710	18710	18710	0
166	20240403	180000	5095495690	18710	18710	18710	18710	0
167	20240403	175900	5095495690	18710	18710	18710	18710	0
168	20240403	175800	5095495690	18710	18710	18710	18710	0
169	20240403	175700	5095495690	18710	18710	18710	18710	0
170	20240403	175600	5095495690	18710	18710	18710	18710	0
171	20240403	175500	5095495690	18710	18710	18710	18710	0
172	20240403	175400	5095495690	18710	18710	18710	18710	0
173	20240403	175300	5095495690	18710	18710	18710	18710	0
174	20240403	175200	5095495690	18710	18710	18710	18710	0
175	20240403	175100	5095495690	18710	18710	18710	18710	0
176	20240403	175000	5095495690	18710	18710	18710	18710	0
177	20240403	174900	5095495690	18710	18710	18710	18710	0
178	20240403	174800	5095495690	18710	18710	18710	18710	0
179	20240403	174700	5095495690	18710	18710	18710	18710	0
180	20240403	174600	5095495690	18710	18710	18710	18710	0
181	20240403	174500	5095495690	18710	18710	18710	18710	0
182	20240403	174400	5095495690	18710	18710	18710	18710	3086
183	20240403	174300	5095495690	18710	18710	18710	18710	0
184	20240403	174200	5095495690	18710	18710	18710	18710	0
185	20240403	174100	5095495690	18710	18710	18710	18710	0
186	20240403	174000	5095495690	18710	18710	18710	18710	0
187	20240403	173900	5095495690	18710	18710	18710	18710	0
188	20240403	173800	5095495690	18710	18710	18710	18710	0
189	20240403	173700	5095495690	18710	18710	18710	18710	0
190	20240403	173600	5095495690	18710	18710	18710	18710	0
191	20240403	173500	5095495690	18710	18710	18710	18710	0
192	20240403	173400	5095495690	18710	18710	18710	18710	0
193	20240403	173300	5095495690	18710	18710	18710	18710	0
194	20240403	173200	5095495690	18710	18710	18710	18710	0
195	20240403	173100	5095495690	18710	18710	18710	18710	0
196	20240403	173000	5095495690	18710	18710	18710	18710	0
197	20240403	172900	5095495690	18710	18710	18710	18710	0
198	20240403	172800	5095495690	18710	18710	18710	18710	0
199	20240403	172700	5095495690	18710	18710	18710	18710	0
200	20240403	172600	5095495690	18710	18710	18710	18710	0
201	20240403	172500	5095495690	18710	18710	18710	18710	0
202	20240403	172400	5095495690	18710	18710	18710	18710	0
203	20240403	172300	5095495690	18710	18710	18710	18710	0
204	20240403	172200	5095495690	18710	18710	18710	18710	0
205	20240403	172100	5095495690	18710	18710	18710	18710	0
206	20240403	172000	5095495690	18710	18710	18710	18710	0
207	20240403	171900	5095495690	18710	18710	18710	18710	0
208	20240403	171800	5095495690	18710	18710	18710	18710	0
209	20240403	171700	5095495690	18710	18710	18710	18710	0
210	20240403	171600	5095495690	18710	18710	18710	18710	0
211	20240403	171500	5095495690	18710	18710	18710	18710	0
212	20240403	171400	5095495690	18710	18710	18710	18710	3086
213	20240403	171300	5095495690	18710	18710	18710	18710	0
214	20240403	171200	5095495690	18710	18710	18710	18710	0
215	20240403	171100	5095495690	18710	18710	18710	18710	0
216	20240403	171000	5095495690	18710	18710	18710	18710	0
217	20240403	170900	5095495690	18710	18710	18710	18710	0
218	20240403	170800	5095495690	18710	18710	18710	18710	0
219	20240403	170700	5095495690	18710	18710	18710	18710	0
220	20240403	170600	5095495690	18710	18710	18710	18710	0
221	20240403	170500	5095495690	18710	18710	18710	18710	0
222	20240403	170400	5095495690	18710	18710	18710	18710	0
223	20240403	170300	5095495690	18710	18710	18710	18710	0
224	20240403	170200	5095495690	18710	18710	18710	18710	0
225	20240403	170100	5095495690	18710	18710	18710	18710	0
226	20240403	170000	5095495690	18710	18710	18710	18710	0
227	20240403	165900	5095495690	18710	18710	18710	18710	0
228	20240403	165800	5095495690	18710	18710	18710	18710	0
229	20240403	165700	5095495690	18710	18710	18710	18710	0
230	20240403	165600	5095495690	18710	18710	18710	18710	0
231	20240403	165500	5095495690	18710	18710	18710	18710	0
232	20240403	165400	5095495690	18710	18710	18710	18710	0
233	20240403	165300	5095495690	18710	18710	18710	18710	0
234	20240403	165200	5095495690	18710	18710	18710	18710	0
235	20240403	165100	5095495690	18710	18710	18710	18710	0
236	20240403	165000	5095495690	18710	18710	18710	18710	0
237	20240403	164900	5095495690	18710	18710	18710	18710	0
238	20240403	164800	5095495690	18710	18710	18710	18710	0
239	20240403	164700	5095495690	18710	18710	18710	18710	0
240	20240403	164600	5095495690	18710	18710	18710	18710	0
241	20240403	164500	5095495690	18710	18710	18710	18710	0
242	20240403	164400	5095495690	18710	18710	18710	18710	3086
243	20240403	164300	5095495690	18710	18710	18710	18710	0
244	20240403	164200	5095495690	18710	18710	18710	18710	0
245	20240403	164100	5095495690	18710	18710	18710	18710	0
246	20240403	164000	5095495690	18710	18710	18710	18710	0
247	20240403	163900	5095495690	18710	18710	18710	18710	0
248	20240403	163800	5095495690	18710	18710	18710	18710	0
249	20240403	163700	5095495690	18710	18710	18710	18710	0
250	20240403	163600	5095495690	18710	18710	18710	18710	0
251	20240403	163500	5095495690	18710	18710	18710	18710	0
252	20240403	163400	5095495690	18710	18710	18710	18710	0
253	20240403	163300	5095495690	18710	18710	18710	18710	0
254	20240403	163200	5095495690	18710	18710	18710	18710	0
255	20240403	163100	5095495690	18710	18710	18710	18710	0
256	20240403	163000	5095495690	18710	18710	18710	18710	0
257	20240403	162900	5095495690	18710	18710	18710	18710	0
258	20240403	162800	5095495690	18710	18710	18710	18710	0
259	20240403	162700	5095495690	18710	18710	18710	18710	0
260	20240403	162600	5095495690	18710	18710	18710	18710	0
261	20240403	162500	5095495690	18710	18710	18710	18710	0
262	20240403	162400	5095495690	18710	18710	18710	18710	0
263	20240403	162300	5095495690	18710	18710	18710	18710	0
264	20240403	162200	5095495690	18710	18710	18710	18710	0
265	20240403	162100	5095495690	18710	18710	18710	18710	0
266	20240403	162000	5095495690	18710	18710	18710	18710	0
267	20240403	161900	5095495690	18710	18710	18710	18710	0
268	20240403	161800	5095495690	18710	18710	18710	18710	0
269	20240403	161700	5095495690	18710	18710	18710	18710	0
270	20240403	161600	5095495690	18710	18710	18710	18710	0
271	20240403	161500	5095495690	18710	18710	18710	18710	0
272	20240403	161400	5095495690	18710	18710	18710	18710	3086
273	20240403	161300	5095495690	18710	18710	18710	18710	0
274	20240403	161200	5095495690	18710	18710	18710	18710	0
275	20240403	161100	5095495690	18710	18710	18710	18710	0
276	20240403	161000	5095495690	18710	18710	18710	18710	0
277	20240403	160900	5095495690	18710	18710	18710	18710	0
278	20240403	160800	5095495690	18710	18710	18710	18710	0
279	20240403	160700	5095495690	18710	18710	18710	18710	0
280	20240403	160600	5095495690	18710	18710	18710	18710	0
281	20240403	160500	5095495690	18710	18710	18710	18710	0
282	20240403	160400	5095495690	18710	18710	18710	18710	0
283	20240403	160300	5095495690	18710	18710	18710	18710	0
284	20240403	160200	5095495690	18710	18710	18710	18710	0
285	20240403	160100	5095495690	18710	18710	18710	18710	0
286	20240403	160000	5095495690	18710	18710	18710	18710	0
287	20240403	155900	5095495690	18710	18710	18710	18710	0
288	20240403	155800	5095495690	18710	18710	18710	18710	0
289	20240403	155700	5095495690	18710	18710	18710	18710	0
290	20240403	155600	5095495690	18710	18710	18710	18710	0
291	20240403	155500	5095495690	18710	18710	18710	18710	0
292	20240403	155400	5095495690	18710	18710	18710	18710	0
293	20240403	155300	5095495690	18710	18710	18710	18710	0
294	20240403	155200	5095495690	18710	18710	18710	18710	0
295	20240403	155100	5095495690	18710	18710	18710	18710	0
296	20240403	155000	5095495690	18710	18710	18710	18710	0
297	20240403	154900	5095495690	18710	18710	18710	18710	0
298	20240403	154800	5095495690	18710	18710	18710	18710	0
299	20240403	154700	5095495690	18710	18710	18710	18710	0
300	20240403	154600	5095495690	18710	18710	18710	18710	0
301	20240403	154500	5095495690	18710	18710	18710	18710	0
302	20240403	154400	5095495690	18710	18710	18710	18710	3086
303	20240403	154300	5095495690	18710	18710	18710	18710	0
304	20240403	154200	5095495690	18710	18710	18710	18710	0
305	20240403	154100	5095495690	18710	18710	18710	18710	0
306	20240403	154000	5095495690	18710	18710	18710	18710	0
307	20240403	153900	5095495690	18710	18710	18710	18710	0
308	20240403	153800	5095495690	18710	18710	18710	18710	0
309	20240403	153700	5095495690	18710	18710	18710	18710	0
310	20240403	153600	5095495690	18710	18710	18710	18710	0
311	20240403	153500	5095495690	18710	18710	18710	18710	0
312	20240403	153400	5095495690	18710	18710	18710	18710	0
313	20240403	153300	5095495690	18710	18710	18710	18710	0
314	20240403	153200	5095495690	18710	18710	18710	18710	0
315	20240403	153100	5095495690	18710	18710	18710	18710	0
316	20240403	153000	5095495690	18710	18710	18710	18710	3086
317	20240403	152900	5037756630	18680	18680	18680	18680	0
318	20240403	152800	5037756630	18680	18680	18680	18680	0
319	20240403	152700	5037756630	18680	18680	18680	18680	0
320	20240403	152600	5037756630	18680	18680	18680	18680	0
321	20240403	152500	5037756630	18680	18680	18680	18680	0
322	20240403	152400	5037756630	18680	18680	18680	18680	0
323	20240403	152300	5037756630	18680	18680	18680	18680	0
324	20240403	152200	5037756630	18680	18680	18680	18680	0
325	20240403	152100	5037756630	18680	18680	18680	18680	0
326	20240403	152000	5037756630	18680	18680	18680	18680	0
327	20240403	151900	5037756630	18680	18700	18700	18680	781
328	20240403	151800	5023157270	18700	18700	18700	18700	305
329	20240403	151700	5017453770	18700	18730	18730	18690	547
330	20240403	151600	5007227320	18700	18700	18700	18700	574
331	20240403	151500	4996493520	18700	18710	18720	18700	2366
332	20240403	151400	4952248850	18720	18710	18730	18700	333
333	20240403	151300	4946016560	18710	18710	18710	18700	115
334	20240403	151200	4943865440	18700	18710	18710	18700	294
335	20240403	151100	4938366790	18710	18710	18710	18700	1994
336	20240403	151000	4901075260	18720	18730	18730	18720	1550
337	20240403	150900	4872057860	18720	18720	18730	18720	40
338	20240403	150800	4871308860	18720	18730	18740	18720	591
339	20240403	150700	4860240200	18730	18730	18740	18730	371
340	20240403	150600	4853290220	18740	18720	18740	18720	246
341	20240403	150500	4848683630	18720	18730	18730	18720	460
342	20240403	150400	4840070770	18730	18720	18730	18720	365
343	20240403	150300	4833234850	18720	18710	18720	18700	1407
344	20240403	150200	4806909260	18710	18710	18710	18700	789
345	20240403	150100	4792147970	18710	18720	18720	18710	749
346	20240403	150000	4778127720	18720	18720	18720	18720	80
347	20240403	145900	4776630120	18720	18720	18720	18720	269
348	20240403	145800	4771594440	18730	18730	18730	18720	363
349	20240403	145700	4764796450	18730	18760	18760	18730	4398
350	20240403	145600	4682300900	18760	18770	18770	18760	251
351	20240403	145500	4677591600	18760	18760	18760	18760	461
352	20240403	145400	4668943240	18770	18770	18770	18760	93
353	20240403	145300	4667197930	18770	18770	18770	18760	149
354	20240403	145200	4664401300	18770	18770	18770	18770	243
355	20240403	145100	4659840190	18770	18770	18770	18770	272
356	20240403	145000	4654734750	18770	18780	18780	18760	2224
357	20240403	144900	4612991300	18780	18780	18780	18780	406
358	20240403	144800	4605366620	18790	18790	18790	18790	29
359	20240403	144700	4604821710	18780	18790	18790	18780	168
360	20240403	144600	4601665320	18790	18800	18800	18790	888
361	20240403	144500	4584971710	18800	18810	18810	18800	50
362	20240403	144400	4584031610	18800	18800	18810	18800	45
363	20240403	144300	4583185600	18800	18820	18820	18800	271
364	20240403	144200	4578088160	18820	18810	18820	18810	25
365	20240403	144100	4577617760	18810	18820	18820	18810	300
366	20240403	144000	4571974390	18820	18820	18820	18820	5
367	20240403	143900	4571880290	18820	18810	18820	18810	65
368	20240403	143800	4570657520	18810	18800	18810	18800	469
369	20240403	143700	4561835700	18800	18800	18800	18800	336
370	20240403	143600	4555518900	18800	18800	18800	18800	59
371	20240403	143500	4554409700	18800	18810	18810	18800	277
372	20240403	143400	4549201740	18810	18810	18810	18810	55
373	20240403	143300	4548167190	18810	18800	18810	18800	45
374	20240403	143200	4547321090	18800	18800	18800	18800	78
375	20240403	143100	4545854690	18800	18800	18800	18800	88
376	20240403	143000	4544200290	18800	18810	18810	18800	323
377	20240403	142900	4538127450	18810	18810	18810	18810	437
378	20240403	142800	4529907480	18810	18810	18830	18810	245
379	20240403	142700	4525298910	18800	18830	18830	18800	160
380	20240403	142600	4522290580	18830	18840	18840	18830	20
381	20240403	142500	4521913810	18840	18830	18840	18800	715
382	20240403	142400	4508466900	18830	18840	18850	18830	357
383	20240403	142300	4501740860	18830	18840	18840	18830	6
384	20240403	142200	4501627830	18840	18840	18840	18830	62
385	20240403	142100	4500460070	18850	18850	18850	18840	531
386	20240403	142000	4490451720	18850	18850	18850	18850	116
387	20240403	141900	4488265120	18850	18830	18850	18830	278
388	20240403	141800	4483030360	18830	18850	18860	18830	722
389	20240403	141700	4469421610	18860	18860	18860	18860	102
390	20240403	141600	4467497890	18860	18860	18860	18860	38
391	20240403	141500	4466781210	18860	18860	18870	18860	124
392	20240403	141400	4464442460	18850	18850	18860	18830	414
393	20240403	141300	4456636110	18860	18830	18870	18830	1106
394	20240403	141200	4435784730	18820	18830	18830	18800	211
395	20240403	141100	4431814030	18830	18830	18830	18830	5
396	20240403	141000	4431719880	18830	18830	18830	18830	448
397	20240403	140900	4423284040	18830	18830	18830	18820	132
398	20240403	140800	4420798680	18830	18850	18850	18830	831
399	20240403	140700	4405142880	18850	18850	18850	18850	5
400	20240403	140600	4405048630	18840	18830	18840	18830	511
401	20240403	140500	4395421440	18840	18840	18840	18820	294
402	20240403	140400	4389884760	18840	18840	18840	18830	159
403	20240403	140300	4386889300	18820	18770	18820	18770	319
404	20240403	140200	4380892550	18770	18770	18770	18770	310
405	20240403	140100	4375073850	18770	18770	18770	18770	2
406	20240403	140000	4375036310	18760	18750	18760	18750	998
407	20240403	135900	4356321300	18760	18760	18770	18750	2711
408	20240403	135800	4305487860	18760	18760	18760	18760	0
409	20240403	135700	4305487860	18760	18750	18760	18750	13
410	20240403	135600	4305244020	18760	18760	18760	18750	203
411	20240403	135500	4301436740	18760	18760	18760	18760	200
412	20240403	135400	4297684740	18750	18740	18750	18740	376
413	20240403	135300	4290638230	18740	18750	18750	18740	108
414	20240403	135200	4288613250	18750	18750	18750	18750	15
415	20240403	135100	4288332000	18750	18730	18750	18730	111
416	20240403	135000	4286252900	18730	18730	18730	18730	67
417	20240403	134900	4284997990	18740	18740	18740	18740	188
418	20240403	134800	4281474870	18730	18740	18740	18730	530
419	20240403	134700	4271547680	18740	18740	18740	18740	165
420	20240403	134600	4268455580	18740	18730	18740	18730	149
421	20240403	134500	4265664790	18730	18730	18730	18730	39
422	20240403	134400	4264934320	18730	18730	18730	18730	527
423	20240403	134300	4255063610	18730	18730	18730	18720	738
424	20240403	134200	4241241150	18730	18740	18740	18730	105
425	20240403	134100	4239274300	18730	18740	18740	18730	170
426	20240403	134000	4236088690	18720	18710	18740	18710	1322
427	20240403	133900	4211352720	18710	18730	18730	18710	1435
428	20240403	133800	4184482300	18740	18750	18750	18740	730
429	20240403	133700	4170801780	18750	18760	18760	18740	66
430	20240403	133600	4169564520	18730	18760	18760	18730	931
431	20240403	133500	4152112510	18760	18780	18780	18760	344
432	20240403	133400	4145659010	18760	18770	18770	18760	1064
433	20240403	133300	4125695320	18760	18760	18760	18760	125
434	20240403	133200	4123350320	18760	18800	18800	18760	620
435	20240403	133100	4111704930	18790	18830	18860	18790	1511
436	20240403	133000	4083249790	18850	18860	18860	18830	2120
437	20240403	132900	4043292420	18860	18860	18860	18850	325
438	20240403	132800	4037165420	18870	18860	18870	18860	368
439	20240403	132700	4030223490	18870	18880	18880	18870	279
440	20240403	132600	4024957710	18880	18880	18880	18850	190
441	20240403	132500	4021371280	18880	18880	18880	18870	171
442	20240403	132400	4018142820	18870	18840	18870	18830	1328
443	20240403	132300	3993105080	18840	18830	18840	18830	68
444	20240403	132200	3991824420	18830	18830	18830	18830	129
445	20240403	132100	3989395350	18850	18850	18850	18850	501
446	20240403	132000	3979951500	18850	18830	18850	18830	579
447	20240403	131900	3969044010	18830	18790	18830	18790	170
448	20240403	131800	3965846420	18790	18780	18790	18780	58
449	20240403	131700	3964757080	18780	18820	18820	18780	160
450	20240403	131600	3961747920	18830	18820	18830	18820	48
451	20240403	131500	3960844100	18830	18840	18840	18830	235
452	20240403	131400	3956419000	18840	18790	18840	18790	418
453	20240403	131300	3948558530	18790	18790	18790	18790	4
454	20240403	131200	3948483370	18780	18790	18790	18760	164
455	20240403	131100	3945405820	18760	18800	18800	18760	201
456	20240403	131000	3941629880	18800	18830	18830	18800	233
457	20240403	130900	3937243000	18830	18820	18830	18820	796
458	20240403	130800	3922259110	18820	18800	18820	18800	265
459	20240403	130700	3917273730	18800	18750	18800	18750	201
460	20240403	130600	3913504180	18750	18750	18750	18750	56
461	20240403	130500	3912454180	18750	18750	18750	18750	541
462	20240403	130400	3902310430	18750	18760	18760	18750	1103
463	20240403	130300	3881628680	18760	18770	18770	18750	350
464	20240403	130200	3875061070	18770	18800	18800	18770	762
465	20240403	130100	3860747020	18800	18810	18810	18800	463
466	20240403	130000	3852040330	18810	18830	18830	18810	28
467	20240403	125900	3851513430	18810	18800	18810	18800	63
468	20240403	125800	3850328910	18800	18810	18810	18800	323
469	20240403	125700	3844256360	18810	18800	18840	18800	50
470	20240403	125600	3843315810	18850	18820	18850	18810	471
471	20240403	125500	3834452440	18830	18850	18850	18830	184
472	20240403	125400	3830986660	18850	18870	18870	18850	221
473	20240403	125300	3826816430	18850	18870	18870	18850	74
474	20240403	125200	3825420710	18870	18820	18870	18820	136
475	20240403	125100	3822855010	18860	18860	18860	18860	528
476	20240403	125000	3812896930	18860	18850	18860	18810	925
477	20240403	124900	3795470730	18850	18840	18850	18840	95
478	20240403	124800	3793680650	18840	18870	18870	18840	181
479	20240403	124700	3790266060	18870	18900	18910	18840	1853
480	20240403	124600	3755318700	18900	18900	18910	18900	696
481	20240403	124500	3742161500	18910	18870	18910	18860	5416
482	20240403	124400	3639880190	18870	18840	18870	18840	495
483	20240403	124300	3630543650	18840	18870	18870	18840	481
484	20240403	124200	3621476010	18870	18790	18880	18790	3186
485	20240403	124100	3561447820	18760	18760	18760	18760	10
486	20240403	124000	3561260220	18800	18800	18810	18760	1222
487	20240403	123900	3538288120	18810	18810	18810	18810	766
488	20240403	123800	3523879660	18810	18810	18840	18810	216
489	20240403	123700	3519813090	18840	18810	18840	18810	117
490	20240403	123600	3517611550	18810	18800	18840	18800	173
491	20240403	123500	3514356480	18800	18830	18850	18800	919
492	20240403	123400	3497039480	18840	18760	18840	18760	1945
493	20240403	123300	3460474030	18760	18750	18760	18700	103
494	20240403	123200	3458544830	18700	18700	18700	18700	41
495	20240403	123100	3457778130	18680	18690	18760	18680	3062
496	20240403	123000	3400386590	18690	18690	18690	18690	49
497	20240403	122900	3399470780	18670	18670	18670	18670	45
498	20240403	122800	3398630630	18660	18690	18690	18660	95
499	20240403	122700	3396857200	18690	18670	18690	18660	102
500	20240403	122600	3394952010	18690	18680	18690	18680	17
501	20240403	122500	3394634440	18680	18680	18680	18680	15
502	20240403	122400	3394354240	18660	18660	18660	18660	50
503	20240403	122300	3393421240	18660	18700	18700	18660	60
504	20240403	122200	3392300120	18700	18680	18700	18680	130
505	20240403	122100	3389871120	18680	18660	18680	18660	25
506	20240403	122000	3389404140	18680	18680	18680	18680	5
507	20240403	121900	3389310740	18680	18650	18680	18650	6185
508	20240403	121800	3273957910	18640	18630	18640	18600	352
509	20240403	121700	3267401660	18650	18650	18650	18650	0
510	20240403	121600	3267401660	18650	18650	18650	18650	1405
511	20240403	121500	3241198410	18660	18670	18670	18650	908
512	20240403	121400	3224263340	18670	18680	18680	18670	104
513	20240403	121300	3222321310	18700	18700	18700	18700	240
514	20240403	121200	3217833310	18700	18710	18710	18670	77
515	20240403	121100	3216394190	18710	18710	18710	18660	459
516	20240403	121000	3207810610	18710	18750	18760	18710	704
517	20240403	120900	3194613800	18750	18670	18750	18660	605
518	20240403	120800	3183294190	18700	18610	18700	18610	1621
519	20240403	120700	3153057860	18600	18600	18610	18600	135
520	20240403	120600	3150546760	18610	18610	18610	18610	12
521	20240403	120500	3150323440	18610	18610	18610	18610	87
522	20240403	120400	3148704370	18610	18610	18610	18610	10
523	20240403	120300	3148518270	18630	18630	18630	18600	50
524	20240403	120200	3147587820	18630	18640	18640	18630	162
525	20240403	120100	3144569580	18630	18650	18660	18630	246
526	20240403	120000	3139982180	18650	18630	18650	18590	347
527	20240403	115900	3133517920	18610	18610	18610	18610	37
528	20240403	115800	3132829350	18610	18600	18610	18570	262
529	20240403	115700	3127956990	18570	18570	18570	18570	11
530	20240403	115600	3127752720	18570	18570	18570	18570	9
531	20240403	115500	3127585590	18570	18520	18570	18520	96
532	20240403	115400	3125804520	18520	18520	18520	18520	113
533	20240403	115300	3123711760	18520	18520	18520	18520	0
534	20240403	115200	3123711760	18520	18520	18520	18520	0
535	20240403	115100	3123711760	18520	18570	18570	18520	44
536	20240403	115000	3122894830	18570	18570	18570	18570	385
537	20240403	114900	3115745380	18560	18480	18560	18480	1720
538	20240403	114800	3083844060	18450	18450	18450	18450	401
539	20240403	114700	3076445610	18460	18490	18490	18460	848
540	20240403	114600	3060780700	18490	18470	18490	18470	56
541	20240403	114500	3059745480	18470	18480	18490	18470	187
542	20240403	114400	3056290010	18480	18480	18480	18480	4
543	20240403	114300	3056216090	18480	18480	18480	18480	74
544	20240403	114200	3054848570	18480	18480	18480	18480	114
545	20240403	114100	3052741850	18490	18530	18530	18490	96
546	20240403	114000	3050964410	18540	18530	18540	18530	215
547	20240403	113900	3046980450	18540	18530	18540	18530	974
548	20240403	113800	3028929910	18530	18530	18530	18530	26
549	20240403	113700	3028448130	18530	18460	18530	18460	610
550	20240403	113600	3017186830	18460	18460	18460	18460	53
551	20240403	113500	3016208450	18460	18460	18460	18450	359
552	20240403	113400	3009582140	18460	18490	18490	18460	366
553	20240403	113300	3002823550	18480	18480	18480	18480	240
554	20240403	113200	2998388350	18480	18500	18500	18480	580
555	20240403	113100	2987668790	18500	18500	18500	18500	60
556	20240403	113000	2986558790	18490	18490	18490	18480	170
557	20240403	112900	2983415570	18480	18510	18550	18480	542
558	20240403	112800	2973390970	18510	18490	18520	18490	135
559	20240403	112700	2970892070	18520	18490	18520	18490	469
560	20240403	112600	2962210690	18490	18490	18500	18490	132
561	20240403	112500	2959769910	18480	18550	18550	18480	767
562	20240403	112400	2945577920	18490	18480	18490	18480	995
563	20240403	112300	2927180470	18480	18480	18480	18480	1
564	20240403	112200	2927161990	18500	18510	18560	18480	635
565	20240403	112100	2915421270	18500	18500	18550	18500	135
566	20240403	112000	2912922170	18500	18500	18500	18500	0
567	20240403	111900	2912922170	18500	18500	18500	18500	34
568	20240403	111800	2912293170	18500	18500	18500	18500	594
569	20240403	111700	2901304170	18500	18530	18530	18500	715
570	20240403	111600	2888068460	18530	18540	18540	18530	55
571	20240403	111500	2887049290	18560	18560	18560	18560	47
572	20240403	111400	2886176970	18560	18560	18560	18550	190
573	20240403	111300	2882650760	18560	18580	18580	18560	684
574	20240403	111200	2869948490	18590	18640	18640	18590	32
575	20240403	111100	2869353560	18650	18550	18650	18550	31
576	20240403	111000	2868775590	18560	18510	18560	18510	62
577	20240403	110900	2867624970	18500	18510	18510	18500	32
578	20240403	110800	2867032830	18500	18500	18500	18500	4
579	20240403	110700	2866958830	18510	18510	18520	18510	1086
580	20240403	110600	2846846720	18480	18490	18500	18480	751
581	20240403	110500	2832965890	18490	18490	18490	18480	916
582	20240403	110400	2816035300	18490	18520	18520	18490	3120
583	20240403	110300	2758305310	18520	18550	18550	18510	1589
584	20240403	110200	2728858560	18560	18550	18560	18550	13
585	20240403	110100	2728617400	18560	18560	18560	18560	184
586	20240403	110000	2725202360	18560	18540	18670	18540	177
587	20240403	105900	2721899520	18620	18550	18680	18550	401
588	20240403	105800	2714443990	18530	18550	18550	18530	195
589	20240403	105700	2710830160	18550	18600	18600	18530	649
590	20240403	105600	2698793810	18540	18600	18600	18540	16
591	20240403	105500	2698496470	18600	18560	18600	18550	576
592	20240403	105400	2687800940	18570	18600	18600	18570	69
593	20240403	105300	2686519370	18600	18550	18650	18550	186
594	20240403	105200	2683065470	18650	18550	18650	18550	405
595	20240403	105100	2675542220	18650	18650	18650	18650	13
596	20240403	105000	2675299770	18650	18560	18650	18560	432
597	20240403	104900	2667257710	18560	18550	18560	18550	157
598	20240403	104800	2664344440	18550	18560	18560	18550	191
599	20240403	104700	2660801010	18560	18550	18560	18540	1351
600	20240403	104600	2635739640	18550	18570	18570	18550	624
601	20240403	104500	2624155460	18570	18650	18650	18570	36
602	20240403	104400	2623486620	18650	18560	18650	18560	214
603	20240403	104300	2619512260	18650	18610	18650	18560	4063
604	20240403	104200	2544012050	18640	18640	18640	18630	472
605	20240403	104100	2535214020	18640	18650	18650	18600	19
606	20240403	104000	2534859920	18650	18590	18680	18590	57
607	20240403	103900	2533799200	18590	18590	18590	18590	70
608	20240403	103800	2532497900	18590	18590	18590	18580	26
609	20240403	103700	2532014750	18590	18590	18590	18580	57
610	20240403	103600	2530955460	18590	18590	18590	18590	18
611	20240403	103500	2530620840	18580	18600	18600	18580	124
612	20240403	103400	2528316210	18590	18590	18590	18590	242
613	20240403	103300	2523817430	18590	18620	18620	18590	526
614	20240403	103200	2514033970	18620	18650	18650	18620	203
615	20240403	103100	2510253180	18650	18680	18680	18650	81
616	20240403	103000	2508741630	18600	18590	18610	18590	658
617	20240403	102900	2496503010	18590	18600	18600	18580	511
618	20240403	102800	2487002400	18610	18700	18700	18610	63
619	20240403	102700	2485829880	18610	18620	18620	18600	135
620	20240403	102600	2483318210	18600	18600	18600	18580	772
621	20240403	102500	2468959070	18580	18600	18600	18580	841
622	20240403	102400	2453325720	18600	18640	18640	18600	1545
623	20240403	102300	2424578600	18630	18690	18700	18630	1044
624	20240403	102200	2405104560	18700	18690	18700	18690	82
625	20240403	102100	2403571410	18690	18740	18740	18690	277
626	20240403	102000	2398386620	18740	18740	18740	18730	996
627	20240403	101900	2379722240	18740	18740	18740	18740	82
628	20240403	101800	2378185560	18750	18680	18750	18680	538
629	20240403	101700	2368120540	18650	18660	18660	18650	35
630	20240403	101600	2367467490	18660	18680	18680	18660	178
631	20240403	101500	2364144730	18680	18680	18680	18650	432
632	20240403	101400	2356078250	18650	18650	18680	18650	731
633	20240403	101300	2342444950	18650	18650	18680	18650	1575
634	20240403	101200	2313063510	18650	18690	18690	18650	1084
635	20240403	101100	2292822620	18690	18680	18700	18680	322
636	20240403	101000	2286805690	18680	18710	18720	18680	1556
637	20240403	100900	2257707450	18720	18750	18750	18710	77
638	20240403	100800	2256265590	18750	18750	18750	18700	1127
639	20240403	100700	2235162620	18760	18810	18810	18750	1603
640	20240403	100600	2205051350	18810	18850	18850	18810	560
641	20240403	100500	2194503180	18850	18810	18850	18810	360
642	20240403	100400	2187717240	18850	18820	18850	18800	236
643	20240403	100300	2183279800	18820	18850	18850	18800	2172
644	20240403	100200	2142409560	18850	18860	18860	18850	593
645	20240403	100100	2131231090	18860	18870	18870	18850	245
646	20240403	100000	2126611120	18870	18830	18880	18820	3790
647	20240403	095900	2055236180	18840	18810	18870	18810	648
648	20240403	095800	2043042960	18870	18910	18940	18800	1356
649	20240403	095700	2017425300	18910	18850	18980	18850	4450
650	20240403	095600	1933236400	18850	18840	18870	18760	2983
651	20240403	095500	1876966480	18850	18630	18850	18570	3934
652	20240403	095400	1803415190	18560	18500	18630	18500	3295
653	20240403	095300	1742216160	18520	18520	18540	18510	262
654	20240403	095200	1737363820	18520	18530	18530	18520	407
655	20240403	095100	1729825830	18530	18540	18540	18530	182
656	20240403	095000	1726452960	18550	18460	18550	18430	3085
657	20240403	094900	1669357420	18430	18430	18450	18430	372
658	20240403	094800	1662499880	18430	18420	18450	18420	717
659	20240403	094700	1649291880	18420	18420	18420	18410	821
660	20240403	094600	1634170500	18420	18460	18480	18420	985
661	20240403	094500	1616000590	18450	18470	18490	18450	559
662	20240403	094400	1605674850	18470	18450	18470	18450	66
663	20240403	094300	1604456170	18450	18430	18460	18430	458
664	20240403	094200	1596007310	18430	18410	18430	18410	211
665	20240403	094100	1592122560	18400	18400	18430	18400	412
666	20240403	094000	1584539900	18400	18450	18450	18400	4257
667	20240403	093900	1506159490	18450	18450	18450	18430	721
668	20240403	093800	1492864900	18450	18460	18470	18440	718
669	20240403	093700	1479614140	18470	18470	18480	18460	154
670	20240403	093600	1476769180	18470	18470	18470	18460	954
671	20240403	093500	1459148810	18470	18440	18470	18420	1638
672	20240403	093400	1428930380	18440	18430	18440	18430	866
673	20240403	093300	1412969050	18440	18450	18480	18440	3833
674	20240403	093200	1342269790	18470	18430	18490	18430	146
675	20240403	093100	1339573880	18480	18430	18480	18420	1864
676	20240403	093000	1305171990	18440	18480	18480	18430	601
677	20240403	092900	1294080440	18480	18430	18480	18430	84
678	20240403	092800	1292531810	18480	18490	18490	18480	88
679	20240403	092700	1290905380	18410	18400	18420	18390	1575
680	20240403	092600	1261914010	18400	18390	18410	18390	794
681	20240403	092500	1247311390	18400	18430	18430	18400	3397
682	20240403	092400	1184774760	18420	18450	18500	18420	1697
683	20240403	092300	1153469320	18450	18510	18510	18440	5164
684	20240403	092200	1058024590	18500	18520	18550	18500	1192
685	20240403	092100	1035954700	18550	18520	18550	18510	225
686	20240403	092000	1031781570	18520	18500	18550	18500	1912
687	20240403	091900	996389570	18510	18510	18510	18500	637
688	20240403	091800	984599020	18510	18620	18620	18510	533
689	20240403	091700	974709970	18620	18560	18640	18500	844
690	20240403	091600	959046250	18560	18490	18560	18420	1505
691	20240403	091500	931189610	18490	18490	18490	18400	1001
692	20240403	091400	912746030	18470	18470	18470	18400	388
693	20240403	091300	905593480	18470	18390	18480	18370	5150
694	20240403	091200	810796350	18390	18400	18470	18390	432
695	20240403	091100	802831530	18460	18380	18480	18380	817
696	20240403	091000	787787650	18370	18390	18430	18370	3575
697	20240403	090900	722068270	18390	18430	18440	18370	5069
698	20240403	090800	628774730	18430	18420	18440	18410	3831
699	20240403	090700	558178850	18430	18500	18520	18430	1808
700	20240403	090600	524741890	18510	18520	18570	18500	2290
701	20240403	090500	482334330	18520	18630	18640	18500	4966
702	20240403	090400	390311330	18630	18620	18730	18610	1913
703	20240403	090300	354689510	18620	18440	18670	18440	2154
704	20240403	090200	314758940	18510	18250	18510	18250	3770
705	20240403	090100	245644970	18250	18440	18480	18200	5307
706	20240403	090000	148538630	18410	18380	18510	18380	7747