KissMeData/031430/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	195700	1827427400	17700	17700	17700	17700	3018
3	20240404	195600	1827427400	17700	17700	17700	17700	0
4	20240404	195500	1827427400	17700	17700	17700	17700	0
5	20240404	195400	1827427400	17700	17700	17700	17700	0
6	20240404	195300	1827427400	17700	17700	17700	17700	0
7	20240404	195200	1827427400	17700	17700	17700	17700	0
8	20240404	195100	1827427400	17700	17700	17700	17700	0
9	20240404	195000	1827427400	17700	17700	17700	17700	0
10	20240404	194900	1827427400	17700	17700	17700	17700	0
11	20240404	194800	1827427400	17700	17700	17700	17700	0
12	20240404	194700	1827427400	17700	17700	17700	17700	0
13	20240404	194600	1827427400	17700	17700	17700	17700	0
14	20240404	194500	1827427400	17700	17700	17700	17700	0
15	20240404	194400	1827427400	17700	17700	17700	17700	0
16	20240404	194300	1827427400	17700	17700	17700	17700	0
17	20240404	194200	1827427400	17700	17700	17700	17700	0
18	20240404	194100	1827427400	17700	17700	17700	17700	0
19	20240404	194000	1827427400	17700	17700	17700	17700	0
20	20240404	193900	1827427400	17700	17700	17700	17700	0
21	20240404	193800	1827427400	17700	17700	17700	17700	0
22	20240404	193700	1827427400	17700	17700	17700	17700	0
23	20240404	193600	1827427400	17700	17700	17700	17700	0
24	20240404	193500	1827427400	17700	17700	17700	17700	0
25	20240404	193400	1827427400	17700	17700	17700	17700	0
26	20240404	193300	1827427400	17700	17700	17700	17700	0
27	20240404	193200	1827427400	17700	17700	17700	17700	0
28	20240404	193100	1827427400	17700	17700	17700	17700	0
29	20240404	193000	1827427400	17700	17700	17700	17700	0
30	20240404	192900	1827427400	17700	17700	17700	17700	0
31	20240404	192800	1827427400	17700	17700	17700	17700	0
32	20240404	192700	1827427400	17700	17700	17700	17700	3018
33	20240404	192600	1827427400	17700	17700	17700	17700	0
34	20240404	192500	1827427400	17700	17700	17700	17700	0
35	20240404	192400	1827427400	17700	17700	17700	17700	0
36	20240404	192300	1827427400	17700	17700	17700	17700	0
37	20240404	192200	1827427400	17700	17700	17700	17700	0
38	20240404	192100	1827427400	17700	17700	17700	17700	0
39	20240404	192000	1827427400	17700	17700	17700	17700	0
40	20240404	191900	1827427400	17700	17700	17700	17700	0
41	20240404	191800	1827427400	17700	17700	17700	17700	0
42	20240404	191700	1827427400	17700	17700	17700	17700	0
43	20240404	191600	1827427400	17700	17700	17700	17700	0
44	20240404	191500	1827427400	17700	17700	17700	17700	0
45	20240404	191400	1827427400	17700	17700	17700	17700	0
46	20240404	191300	1827427400	17700	17700	17700	17700	0
47	20240404	191200	1827427400	17700	17700	17700	17700	0
48	20240404	191100	1827427400	17700	17700	17700	17700	0
49	20240404	191000	1827427400	17700	17700	17700	17700	0
50	20240404	190900	1827427400	17700	17700	17700	17700	0
51	20240404	190800	1827427400	17700	17700	17700	17700	0
52	20240404	190700	1827427400	17700	17700	17700	17700	0
53	20240404	190600	1827427400	17700	17700	17700	17700	0
54	20240404	190500	1827427400	17700	17700	17700	17700	0
55	20240404	190400	1827427400	17700	17700	17700	17700	0
56	20240404	190300	1827427400	17700	17700	17700	17700	0
57	20240404	190200	1827427400	17700	17700	17700	17700	0
58	20240404	190100	1827427400	17700	17700	17700	17700	0
59	20240404	190000	1827427400	17700	17700	17700	17700	0
60	20240404	185900	1827427400	17700	17700	17700	17700	0
61	20240404	185800	1827427400	17700	17700	17700	17700	0
62	20240404	185700	1827427400	17700	17700	17700	17700	3018
63	20240404	185600	1827427400	17700	17700	17700	17700	0
64	20240404	185500	1827427400	17700	17700	17700	17700	0
65	20240404	185400	1827427400	17700	17700	17700	17700	0
66	20240404	185300	1827427400	17700	17700	17700	17700	0
67	20240404	185200	1827427400	17700	17700	17700	17700	0
68	20240404	185100	1827427400	17700	17700	17700	17700	0
69	20240404	185000	1827427400	17700	17700	17700	17700	0
70	20240404	184900	1827427400	17700	17700	17700	17700	0
71	20240404	184800	1827427400	17700	17700	17700	17700	0
72	20240404	184700	1827427400	17700	17700	17700	17700	0
73	20240404	184600	1827427400	17700	17700	17700	17700	0
74	20240404	184500	1827427400	17700	17700	17700	17700	0
75	20240404	184400	1827427400	17700	17700	17700	17700	0
76	20240404	184300	1827427400	17700	17700	17700	17700	0
77	20240404	184200	1827427400	17700	17700	17700	17700	0
78	20240404	184100	1827427400	17700	17700	17700	17700	0
79	20240404	184000	1827427400	17700	17700	17700	17700	0
80	20240404	183900	1827427400	17700	17700	17700	17700	0
81	20240404	183800	1827427400	17700	17700	17700	17700	0
82	20240404	183700	1827427400	17700	17700	17700	17700	0
83	20240404	183600	1827427400	17700	17700	17700	17700	0
84	20240404	183500	1827427400	17700	17700	17700	17700	0
85	20240404	183400	1827427400	17700	17700	17700	17700	0
86	20240404	183300	1827427400	17700	17700	17700	17700	0
87	20240404	183200	1827427400	17700	17700	17700	17700	0
88	20240404	183100	1827427400	17700	17700	17700	17700	0
89	20240404	183000	1827427400	17700	17700	17700	17700	0
90	20240404	182900	1827427400	17700	17700	17700	17700	0
91	20240404	182800	1827427400	17700	17700	17700	17700	0
92	20240404	182700	1827427400	17700	17700	17700	17700	3018
93	20240404	182600	1827427400	17700	17700	17700	17700	0
94	20240404	182500	1827427400	17700	17700	17700	17700	0
95	20240404	182400	1827427400	17700	17700	17700	17700	0
96	20240404	182300	1827427400	17700	17700	17700	17700	0
97	20240404	182200	1827427400	17700	17700	17700	17700	0
98	20240404	182100	1827427400	17700	17700	17700	17700	0
99	20240404	182000	1827427400	17700	17700	17700	17700	0
100	20240404	181900	1827427400	17700	17700	17700	17700	0
101	20240404	181800	1827427400	17700	17700	17700	17700	0
102	20240404	181700	1827427400	17700	17700	17700	17700	0
103	20240404	181600	1827427400	17700	17700	17700	17700	0
104	20240404	181500	1827427400	17700	17700	17700	17700	0
105	20240404	181400	1827427400	17700	17700	17700	17700	0
106	20240404	181300	1827427400	17700	17700	17700	17700	0
107	20240404	181200	1827427400	17700	17700	17700	17700	0
108	20240404	181100	1827427400	17700	17700	17700	17700	0
109	20240404	181000	1827427400	17700	17700	17700	17700	0
110	20240404	180900	1827427400	17700	17700	17700	17700	0
111	20240404	180800	1827427400	17700	17700	17700	17700	0
112	20240404	180700	1827427400	17700	17700	17700	17700	0
113	20240404	180600	1827427400	17700	17700	17700	17700	0
114	20240404	180500	1827427400	17700	17700	17700	17700	0
115	20240404	180400	1827427400	17700	17700	17700	17700	0
116	20240404	180300	1827427400	17700	17700	17700	17700	0
117	20240404	180200	1827427400	17700	17700	17700	17700	0
118	20240404	180100	1827427400	17700	17700	17700	17700	0
119	20240404	180000	1827427400	17700	17700	17700	17700	0
120	20240404	175900	1827427400	17700	17700	17700	17700	0
121	20240404	175800	1827427400	17700	17700	17700	17700	0
122	20240404	175700	1827427400	17700	17700	17700	17700	3018
123	20240404	175600	1827427400	17700	17700	17700	17700	0
124	20240404	175500	1827427400	17700	17700	17700	17700	0
125	20240404	175400	1827427400	17700	17700	17700	17700	0
126	20240404	175300	1827427400	17700	17700	17700	17700	0
127	20240404	175200	1827427400	17700	17700	17700	17700	0
128	20240404	175100	1827427400	17700	17700	17700	17700	0
129	20240404	175000	1827427400	17700	17700	17700	17700	0
130	20240404	174900	1827427400	17700	17700	17700	17700	0
131	20240404	174800	1827427400	17700	17700	17700	17700	0
132	20240404	174700	1827427400	17700	17700	17700	17700	0
133	20240404	174600	1827427400	17700	17700	17700	17700	0
134	20240404	174500	1827427400	17700	17700	17700	17700	0
135	20240404	174400	1827427400	17700	17700	17700	17700	0
136	20240404	174300	1827427400	17700	17700	17700	17700	0
137	20240404	174200	1827427400	17700	17700	17700	17700	0
138	20240404	174100	1827427400	17700	17700	17700	17700	0
139	20240404	174000	1827427400	17700	17700	17700	17700	0
140	20240404	173900	1827427400	17700	17700	17700	17700	0
141	20240404	173800	1827427400	17700	17700	17700	17700	0
142	20240404	173700	1827427400	17700	17700	17700	17700	0
143	20240404	173600	1827427400	17700	17700	17700	17700	0
144	20240404	173500	1827427400	17700	17700	17700	17700	0
145	20240404	173400	1827427400	17700	17700	17700	17700	0
146	20240404	173300	1827427400	17700	17700	17700	17700	0
147	20240404	173200	1827427400	17700	17700	17700	17700	0
148	20240404	173100	1827427400	17700	17700	17700	17700	0
149	20240404	173000	1827427400	17700	17700	17700	17700	0
150	20240404	172900	1827427400	17700	17700	17700	17700	0
151	20240404	172800	1827427400	17700	17700	17700	17700	0
152	20240404	172700	1827427400	17700	17700	17700	17700	3018
153	20240404	172600	1827427400	17700	17700	17700	17700	0
154	20240404	172500	1827427400	17700	17700	17700	17700	0
155	20240404	172400	1827427400	17700	17700	17700	17700	0
156	20240404	172300	1827427400	17700	17700	17700	17700	0
157	20240404	172200	1827427400	17700	17700	17700	17700	0
158	20240404	172100	1827427400	17700	17700	17700	17700	0
159	20240404	172000	1827427400	17700	17700	17700	17700	0
160	20240404	171900	1827427400	17700	17700	17700	17700	0
161	20240404	171800	1827427400	17700	17700	17700	17700	0
162	20240404	171700	1827427400	17700	17700	17700	17700	0
163	20240404	171600	1827427400	17700	17700	17700	17700	0
164	20240404	171500	1827427400	17700	17700	17700	17700	0
165	20240404	171400	1827427400	17700	17700	17700	17700	0
166	20240404	171300	1827427400	17700	17700	17700	17700	0
167	20240404	171200	1827427400	17700	17700	17700	17700	0
168	20240404	171100	1827427400	17700	17700	17700	17700	0
169	20240404	171000	1827427400	17700	17700	17700	17700	0
170	20240404	170900	1827427400	17700	17700	17700	17700	0
171	20240404	170800	1827427400	17700	17700	17700	17700	0
172	20240404	170700	1827427400	17700	17700	17700	17700	0
173	20240404	170600	1827427400	17700	17700	17700	17700	0
174	20240404	170500	1827427400	17700	17700	17700	17700	0
175	20240404	170400	1827427400	17700	17700	17700	17700	0
176	20240404	170300	1827427400	17700	17700	17700	17700	0
177	20240404	170200	1827427400	17700	17700	17700	17700	0
178	20240404	170100	1827427400	17700	17700	17700	17700	0
179	20240404	170000	1827427400	17700	17700	17700	17700	0
180	20240404	165900	1827427400	17700	17700	17700	17700	0
181	20240404	165800	1827427400	17700	17700	17700	17700	0
182	20240404	165700	1827427400	17700	17700	17700	17700	3018
183	20240404	165600	1827427400	17700	17700	17700	17700	0
184	20240404	165500	1827427400	17700	17700	17700	17700	0
185	20240404	165400	1827427400	17700	17700	17700	17700	0
186	20240404	165300	1827427400	17700	17700	17700	17700	0
187	20240404	165200	1827427400	17700	17700	17700	17700	0
188	20240404	165100	1827427400	17700	17700	17700	17700	0
189	20240404	165000	1827427400	17700	17700	17700	17700	0
190	20240404	164900	1827427400	17700	17700	17700	17700	0
191	20240404	164800	1827427400	17700	17700	17700	17700	0
192	20240404	164700	1827427400	17700	17700	17700	17700	0
193	20240404	164600	1827427400	17700	17700	17700	17700	0
194	20240404	164500	1827427400	17700	17700	17700	17700	0
195	20240404	164400	1827427400	17700	17700	17700	17700	0
196	20240404	164300	1827427400	17700	17700	17700	17700	0
197	20240404	164200	1827427400	17700	17700	17700	17700	0
198	20240404	164100	1827427400	17700	17700	17700	17700	0
199	20240404	164000	1827427400	17700	17700	17700	17700	0
200	20240404	163900	1827427400	17700	17700	17700	17700	0
201	20240404	163800	1827427400	17700	17700	17700	17700	0
202	20240404	163700	1827427400	17700	17700	17700	17700	0
203	20240404	163600	1827427400	17700	17700	17700	17700	0
204	20240404	163500	1827427400	17700	17700	17700	17700	0
205	20240404	163400	1827427400	17700	17700	17700	17700	0
206	20240404	163300	1827427400	17700	17700	17700	17700	0
207	20240404	163200	1827427400	17700	17700	17700	17700	0
208	20240404	163100	1827427400	17700	17700	17700	17700	0
209	20240404	163000	1827427400	17700	17700	17700	17700	0
210	20240404	162900	1827427400	17700	17700	17700	17700	0
211	20240404	162800	1827427400	17700	17700	17700	17700	0
212	20240404	162700	1827427400	17700	17700	17700	17700	3018
213	20240404	162600	1827427400	17700	17700	17700	17700	0
214	20240404	162500	1827427400	17700	17700	17700	17700	0
215	20240404	162400	1827427400	17700	17700	17700	17700	0
216	20240404	162300	1827427400	17700	17700	17700	17700	0
217	20240404	162200	1827427400	17700	17700	17700	17700	0
218	20240404	162100	1827427400	17700	17700	17700	17700	0
219	20240404	162000	1827427400	17700	17700	17700	17700	0
220	20240404	161900	1827427400	17700	17700	17700	17700	0
221	20240404	161800	1827427400	17700	17700	17700	17700	0
222	20240404	161700	1827427400	17700	17700	17700	17700	0
223	20240404	161600	1827427400	17700	17700	17700	17700	0
224	20240404	161500	1827427400	17700	17700	17700	17700	0
225	20240404	161400	1827427400	17700	17700	17700	17700	0
226	20240404	161300	1827427400	17700	17700	17700	17700	0
227	20240404	161200	1827427400	17700	17700	17700	17700	0
228	20240404	161100	1827427400	17700	17700	17700	17700	0
229	20240404	161000	1827427400	17700	17700	17700	17700	0
230	20240404	160900	1827427400	17700	17700	17700	17700	0
231	20240404	160800	1827427400	17700	17700	17700	17700	0
232	20240404	160700	1827427400	17700	17700	17700	17700	0
233	20240404	160600	1827427400	17700	17700	17700	17700	0
234	20240404	160500	1827427400	17700	17700	17700	17700	0
235	20240404	160400	1827427400	17700	17700	17700	17700	0
236	20240404	160300	1827427400	17700	17700	17700	17700	0
237	20240404	160200	1827427400	17700	17700	17700	17700	0
238	20240404	160100	1827427400	17700	17700	17700	17700	0
239	20240404	160000	1827427400	17700	17700	17700	17700	0
240	20240404	155900	1827427400	17700	17700	17700	17700	0
241	20240404	155800	1827427400	17700	17700	17700	17700	0
242	20240404	155700	1827427400	17700	17700	17700	17700	3018
243	20240404	155600	1827427400	17700	17700	17700	17700	0
244	20240404	155500	1827427400	17700	17700	17700	17700	0
245	20240404	155400	1827427400	17700	17700	17700	17700	0
246	20240404	155300	1827427400	17700	17700	17700	17700	0
247	20240404	155200	1827427400	17700	17700	17700	17700	0
248	20240404	155100	1827427400	17700	17700	17700	17700	0
249	20240404	155000	1827427400	17700	17700	17700	17700	0
250	20240404	154900	1827427400	17700	17700	17700	17700	0
251	20240404	154800	1827427400	17700	17700	17700	17700	0
252	20240404	154700	1827427400	17700	17700	17700	17700	0
253	20240404	154600	1827427400	17700	17700	17700	17700	0
254	20240404	154500	1827427400	17700	17700	17700	17700	0
255	20240404	154400	1827427400	17700	17700	17700	17700	0
256	20240404	154300	1827427400	17700	17700	17700	17700	0
257	20240404	154200	1827427400	17700	17700	17700	17700	0
258	20240404	154100	1827427400	17700	17700	17700	17700	0
259	20240404	154000	1827427400	17700	17700	17700	17700	0
260	20240404	153900	1827427400	17700	17700	17700	17700	0
261	20240404	153800	1827427400	17700	17700	17700	17700	0
262	20240404	153700	1827427400	17700	17700	17700	17700	0
263	20240404	153600	1827427400	17700	17700	17700	17700	0
264	20240404	153500	1827427400	17700	17700	17700	17700	0
265	20240404	153400	1827427400	17700	17700	17700	17700	0
266	20240404	153300	1827427400	17700	17700	17700	17700	0
267	20240404	153200	1827427400	17700	17700	17700	17700	0
268	20240404	153100	1827427400	17700	17700	17700	17700	0
269	20240404	153000	1827427400	17700	17700	17700	17700	3018
270	20240404	152900	1774008800	17600	17600	17600	17600	0
271	20240404	152800	1774008800	17600	17600	17600	17600	0
272	20240404	152700	1774008800	17600	17600	17600	17600	0
273	20240404	152600	1774008800	17600	17600	17600	17600	0
274	20240404	152500	1774008800	17600	17600	17600	17600	0
275	20240404	152400	1774008800	17600	17600	17600	17600	0
276	20240404	152300	1774008800	17600	17600	17600	17600	0
277	20240404	152200	1774008800	17600	17600	17600	17600	0
278	20240404	152100	1774008800	17600	17600	17600	17600	0
279	20240404	152000	1774008800	17600	17600	17600	17600	0
280	20240404	151900	1774008800	17600	17600	17600	17590	146
281	20240404	151800	1771439620	17590	17600	17600	17590	34
282	20240404	151700	1770841460	17590	17600	17600	17590	37
283	20240404	151600	1770190410	17590	17600	17600	17590	35
284	20240404	151500	1769574470	17590	17600	17600	17590	69
285	20240404	151400	1768360480	17600	17600	17610	17600	635
286	20240404	151300	1757184280	17610	17600	17610	17600	54
287	20240404	151200	1756233580	17610	17610	17610	17600	106
288	20240404	151100	1754367030	17610	17600	17610	17600	76
289	20240404	151000	1753029260	17600	17610	17610	17600	103
290	20240404	150900	1751215470	17610	17620	17620	17600	40
291	20240404	150800	1750511300	17610	17600	17640	17600	1714
292	20240404	150700	1720322680	17600	17610	17610	17600	45
293	20240404	150600	1719530470	17610	17610	17610	17600	25
294	20240404	150500	1719090330	17600	17610	17610	17600	346
295	20240404	150400	1713000560	17610	17620	17620	17610	328
296	20240404	150300	1707224160	17620	17640	17640	17600	1029
297	20240404	150200	1689100090	17620	17640	17650	17620	628
298	20240404	150100	1678028280	17640	17630	17650	17620	29
299	20240404	150000	1677516850	17630	17650	17660	17620	1044
300	20240404	145900	1659106290	17660	17650	17660	17650	100
301	20240404	145800	1657340330	17660	17700	17700	17660	1491
302	20240404	145700	1631001150	17700	17690	17700	17690	107
303	20240404	145600	1629108210	17690	17680	17690	17670	328
304	20240404	145500	1623310020	17670	17680	17680	17670	395
305	20240404	145400	1616328870	17670	17680	17680	17670	107
306	20240404	145300	1614437220	17680	17670	17680	17670	100
307	20240404	145200	1612669290	17670	17680	17680	17670	24
308	20240404	145100	1612245100	17680	17670	17680	17670	225
309	20240404	145000	1608267150	17680	17670	17680	17660	285
310	20240404	144900	1603230630	17660	17670	17670	17660	19
311	20240404	144800	1602894970	17670	17680	17680	17670	358
312	20240404	144700	1596569070	17680	17670	17680	17670	110
313	20240404	144600	1594624380	17680	17680	17680	17670	300
314	20240404	144500	1589320410	17660	17710	17710	17660	686
315	20240404	144400	1577191070	17710	17720	17720	17710	163
316	20240404	144300	1574302760	17720	17710	17720	17700	37
317	20240404	144200	1573647380	17710	17710	17710	17700	117
318	20240404	144100	1571575380	17710	17710	17710	17700	19
319	20240404	144000	1571238940	17710	17710	17710	17700	12
320	20240404	143900	1571026430	17700	17670	17710	17670	866
321	20240404	143800	1555706630	17680	17730	17730	17680	864
322	20240404	143700	1540412810	17720	17720	17730	17720	11
323	20240404	143600	1540217820	17730	17720	17730	17720	21
324	20240404	143500	1539845590	17720	17720	17730	17720	401
325	20240404	143400	1532739840	17720	17730	17730	17720	179
326	20240404	143300	1529567920	17730	17730	17730	17720	21
327	20240404	143200	1529195630	17720	17730	17730	17710	763
328	20240404	143100	1515673240	17730	17720	17730	17720	46
329	20240404	143000	1514858080	17730	17720	17730	17720	19
330	20240404	142900	1514521290	17730	17730	17740	17720	269
331	20240404	142800	1509751880	17740	17740	17740	17730	317
332	20240404	142700	1504128510	17740	17740	17740	17730	191
333	20240404	142600	1500740240	17730	17730	17740	17730	229
334	20240404	142500	1496680040	17740	17730	17740	17730	193
335	20240404	142400	1493257230	17730	17730	17730	17720	252
336	20240404	142300	1488789330	17720	17740	17740	17720	134
337	20240404	142200	1486413580	17730	17730	17740	17730	101
338	20240404	142100	1484621930	17710	17740	17740	17710	125
339	20240404	142000	1482405850	17720	17730	17740	17720	115
340	20240404	141900	1480366840	17730	17740	17740	17730	317
341	20240404	141800	1474745500	17740	17730	17740	17730	417
342	20240404	141700	1467351710	17730	17720	17730	17720	102
343	20240404	141600	1465543340	17720	17730	17730	17720	1088
344	20240404	141500	1446259130	17730	17730	17730	17720	114
345	20240404	141400	1444237970	17730	17720	17730	17720	316
346	20240404	141300	1438635330	17730	17720	17730	17720	515
347	20240404	141200	1429509450	17720	17710	17720	17710	301
348	20240404	141100	1424175970	17720	17720	17720	17710	218
349	20240404	141000	1420313080	17710	17710	17720	17710	24
350	20240404	140900	1419887970	17720	17710	17720	17710	19
351	20240404	140800	1419551360	17720	17720	17720	17710	103
352	20240404	140700	1417726270	17720	17720	17720	17710	32
353	20240404	140600	1417159440	17720	17710	17720	17710	49
354	20240404	140500	1416291540	17720	17720	17720	17710	31
355	20240404	140400	1415742270	17720	17720	17720	17720	492
356	20240404	140300	1407024030	17720	17710	17720	17700	224
357	20240404	140200	1403056950	17710	17710	17710	17700	195
358	20240404	140100	1399605060	17700	17700	17710	17700	33
359	20240404	140000	1399020690	17710	17710	17710	17700	238
360	20240404	135900	1394805780	17710	17710	17710	17700	64
361	20240404	135800	1393672670	17710	17710	17710	17700	62
362	20240404	135700	1392574790	17710	17710	17710	17700	602
363	20240404	135600	1381913440	17710	17710	17710	17700	119
364	20240404	135500	1379807020	17700	17710	17710	17700	14
365	20240404	135400	1379559100	17700	17710	17710	17700	103
366	20240404	135300	1377735010	17710	17700	17710	17700	200
367	20240404	135200	1374194930	17700	17700	17700	17690	112
368	20240404	135100	1372212540	17700	17700	17700	17690	31
369	20240404	135000	1371663880	17700	17700	17700	17690	262
370	20240404	134900	1367026520	17690	17690	17700	17690	300
371	20240404	134800	1361717350	17680	17690	17690	17680	20
372	20240404	134700	1361363660	17690	17680	17690	17680	16
373	20240404	134600	1361080700	17680	17680	17680	17680	132
374	20240404	134500	1358746940	17680	17680	17680	17680	207
375	20240404	134400	1355087180	17680	17680	17680	17680	8
376	20240404	134300	1354945740	17680	17680	17680	17680	3
377	20240404	134200	1354892700	17680	17690	17690	17680	93
378	20240404	134100	1353247600	17680	17710	17710	17680	1995
379	20240404	134000	1317941420	17710	17710	17710	17710	1
380	20240404	133900	1317923710	17710	17690	17710	17690	280
381	20240404	133800	1312967700	17690	17690	17690	17690	5
382	20240404	133700	1312879250	17690	17690	17690	17690	6
383	20240404	133600	1312773110	17690	17690	17690	17690	87
384	20240404	133500	1311234080	17690	17690	17690	17680	494
385	20240404	133400	1302495350	17690	17690	17690	17690	3
386	20240404	133300	1302442280	17690	17690	17690	17690	14
387	20240404	133200	1302194620	17690	17700	17700	17690	406
388	20240404	133100	1295008470	17700	17700	17700	17700	3
389	20240404	133000	1294955370	17690	17690	17690	17690	5
390	20240404	132900	1294866920	17690	17690	17690	17690	174
391	20240404	132800	1291788860	17680	17690	17690	17680	215
392	20240404	132700	1287985710	17680	17670	17680	17670	11
393	20240404	132600	1287791260	17670	17670	17670	17670	4
394	20240404	132500	1287720580	17690	17690	17690	17690	287
395	20240404	132400	1282643550	17670	17680	17690	17670	342
396	20240404	132300	1276597020	17680	17670	17680	17670	491
397	20240404	132200	1267916190	17680	17680	17680	17670	6
398	20240404	132100	1267810120	17670	17680	17680	17670	92
399	20240404	132000	1266183610	17680	17670	17680	17670	71
400	20240404	131900	1264928460	17680	17670	17680	17670	116
401	20240404	131800	1262877620	17670	17680	17680	17670	292
402	20240404	131700	1257715110	17670	17690	17690	17670	1240
403	20240404	131600	1235790910	17680	17680	17680	17680	1
404	20240404	131500	1235773230	17680	17680	17680	17680	0
405	20240404	131400	1235773230	17680	17670	17680	17670	266
406	20240404	131300	1231070500	17670	17670	17680	17670	49
407	20240404	131200	1230204360	17680	17670	17680	17670	95
408	20240404	131100	1228524790	17670	17680	17680	17670	203
409	20240404	131000	1224935780	17680	17670	17680	17670	5
410	20240404	130900	1224847420	17670	17670	17670	17670	11
411	20240404	130800	1224653050	17670	17670	17670	17670	4
412	20240404	130700	1224582370	17670	17670	17670	17670	8
413	20240404	130600	1224441010	17670	17670	17670	17670	3
414	20240404	130500	1224388000	17670	17680	17680	17670	3
415	20240404	130400	1224334980	17680	17670	17680	17670	144
416	20240404	130300	1221789410	17660	17660	17660	17660	19
417	20240404	130200	1221453870	17660	17660	17660	17660	24
418	20240404	130100	1221030030	17660	17660	17660	17660	3
419	20240404	130000	1220977050	17660	17670	17680	17660	589
420	20240404	125900	1210568400	17670	17680	17680	17670	94
421	20240404	125800	1208906560	17680	17680	17680	17680	958
422	20240404	125700	1191969120	17680	17680	17680	17680	1
423	20240404	125600	1191951440	17680	17680	17680	17680	26
424	20240404	125500	1191491760	17670	17670	17670	17670	1
425	20240404	125400	1191474090	17670	17660	17670	17660	18
426	20240404	125300	1191156040	17660	17660	17660	17660	6
427	20240404	125200	1191050080	17650	17670	17670	17650	800
428	20240404	125100	1176920470	17660	17660	17660	17660	1
429	20240404	125000	1176902810	17660	17660	17660	17660	8
430	20240404	124900	1176761530	17660	17660	17660	17660	93
431	20240404	124800	1175119150	17650	17650	17650	17650	902
432	20240404	124700	1159198850	17650	17650	17650	17650	0
433	20240404	124600	1159198850	17650	17650	17650	17650	20
434	20240404	124500	1158845850	17640	17640	17640	17640	1
435	20240404	124400	1158828210	17640	17640	17640	17640	27
436	20240404	124300	1158351930	17630	17640	17640	17630	6
437	20240404	124200	1158246140	17630	17640	17640	17630	12
438	20240404	124100	1158034570	17630	17630	17630	17630	3
439	20240404	124000	1157981680	17630	17630	17640	17630	11
440	20240404	123900	1157787740	17630	17630	17630	17630	2
441	20240404	123800	1157752480	17630	17630	17630	17630	10
442	20240404	123700	1157576180	17630	17630	17630	17630	1
443	20240404	123600	1157558550	17630	17630	17630	17630	68
444	20240404	123500	1156359710	17630	17660	17660	17630	39
445	20240404	123400	1155671870	17660	17680	17680	17660	5
446	20240404	123300	1155583520	17690	17690	17690	17690	562
447	20240404	123200	1145641740	17690	17690	17690	17690	8
448	20240404	123100	1145500220	17690	17690	17690	17690	55
449	20240404	123000	1144527270	17690	17710	17710	17690	4
450	20240404	122900	1144456480	17720	17720	17720	17720	200
451	20240404	122800	1140912480	17730	17730	17730	17730	882
452	20240404	122700	1125274620	17730	17730	17730	17730	85
453	20240404	122600	1123767570	17730	17740	17740	17730	518
454	20240404	122500	1114580250	17740	17740	17740	17740	134
455	20240404	122400	1112203090	17730	17730	17730	17730	35
456	20240404	122300	1111582540	17730	17730	17730	17730	183
457	20240404	122200	1108337950	17730	17740	17740	17730	98
458	20240404	122100	1106599550	17740	17720	17740	17720	448
459	20240404	122000	1098657370	17730	17720	17730	17700	30
460	20240404	121900	1098125750	17720	17720	17720	17720	87
461	20240404	121800	1096584110	17730	17720	17730	17720	100
462	20240404	121700	1094812100	17700	17720	17730	17700	20
463	20240404	121600	1094457820	17720	17720	17740	17720	94
464	20240404	121500	1092792120	17720	17720	17720	17700	90
465	20240404	121400	1091197380	17720	17690	17720	17690	84
466	20240404	121300	1089710550	17750	17680	17750	17680	187
467	20240404	121200	1086393030	17690	17690	17690	17660	104
468	20240404	121100	1084553380	17700	17660	17750	17660	763
469	20240404	121000	1071070480	17650	17650	17650	17650	100
470	20240404	120900	1069305480	17650	17730	17730	17650	2505
471	20240404	120800	1024909810	17720	17680	17720	17680	407
472	20240404	120700	1017703880	17690	17640	17690	17640	2714
473	20240404	120600	969801510	17650	17630	17650	17630	199
474	20240404	120500	966292930	17630	17630	17630	17630	0
475	20240404	120400	966292930	17630	17630	17630	17630	31
476	20240404	120300	965746400	17630	17630	17630	17630	19
477	20240404	120200	965411430	17620	17630	17630	17620	3
478	20240404	120100	965358550	17630	17620	17630	17620	2
479	20240404	120000	965323300	17620	17610	17620	17610	15
480	20240404	115900	965059120	17590	17590	17590	17590	0
481	20240404	115800	965059120	17590	17590	17600	17590	7
482	20240404	115700	964935960	17590	17570	17590	17570	1411
483	20240404	115600	940141450	17560	17550	17560	17550	1125
484	20240404	115500	920387460	17550	17550	17560	17550	85
485	20240404	115400	918895010	17550	17560	17560	17550	87
486	20240404	115300	917367310	17560	17560	17560	17560	200
487	20240404	115200	913855310	17550	17550	17550	17550	80
488	20240404	115100	912451310	17550	17550	17550	17550	0
489	20240404	115000	912451310	17550	17550	17550	17550	1
490	20240404	114900	912433760	17550	17540	17550	17540	31
491	20240404	114800	911889810	17540	17540	17540	17540	1
492	20240404	114700	911872270	17540	17540	17540	17540	1
493	20240404	114600	911854730	17540	17530	17540	17530	44
494	20240404	114500	911083000	17530	17530	17530	17530	0
495	20240404	114400	911083000	17530	17530	17530	17530	22
496	20240404	114300	910697340	17530	17530	17530	17530	3
497	20240404	114200	910644750	17530	17530	17530	17530	103
498	20240404	114100	908839160	17530	17530	17530	17530	3
499	20240404	114000	908786570	17530	17530	17530	17530	3
500	20240404	113900	908733980	17530	17530	17530	17530	20
501	20240404	113800	908383380	17530	17530	17530	17530	3
502	20240404	113700	908330790	17530	17530	17530	17530	44
503	20240404	113600	907559470	17530	17530	17530	17530	3
504	20240404	113500	907506880	17530	17530	17530	17530	0
505	20240404	113400	907506880	17530	17530	17530	17530	6
506	20240404	113300	907401700	17540	17540	17540	17540	0
507	20240404	113200	907401700	17540	17560	17560	17540	2303
508	20240404	113100	866983880	17550	17550	17550	17550	3
509	20240404	113000	866931230	17550	17550	17550	17550	3
510	20240404	112900	866878580	17550	17550	17550	17550	4
511	20240404	112800	866808380	17550	17550	17550	17550	170
512	20240404	112700	863824880	17550	17550	17550	17550	64
513	20240404	112600	862701680	17550	17550	17550	17550	3
514	20240404	112500	862649030	17550	17550	17550	17550	121
515	20240404	112400	860525480	17550	17550	17550	17550	3
516	20240404	112300	860472830	17550	17550	17550	17550	29
517	20240404	112200	859963880	17550	17550	17550	17550	3
518	20240404	112100	859911230	17550	17550	17550	17550	13
519	20240404	112000	859683080	17550	17550	17550	17550	4
520	20240404	111900	859612880	17550	17550	17560	17550	18
521	20240404	111800	859296970	17550	17560	17560	17550	374
522	20240404	111700	852731270	17550	17560	17560	17550	551
523	20240404	111600	843055740	17560	17560	17560	17560	73
524	20240404	111500	841773860	17560	17560	17560	17560	3
525	20240404	111400	841721180	17570	17570	17570	17570	273
526	20240404	111300	836924570	17560	17560	17560	17560	0
527	20240404	111200	836924570	17560	17560	17560	17560	18
528	20240404	111100	836608490	17570	17570	17570	17570	1
529	20240404	111000	836590920	17570	17570	17570	17570	137
530	20240404	110900	834183830	17560	17560	17560	17560	100
531	20240404	110800	832427830	17560	17560	17560	17560	5
532	20240404	110700	832340030	17560	17560	17560	17540	130
533	20240404	110600	830057250	17580	17580	17580	17580	0
534	20240404	110500	830057250	17580	17540	17620	17540	3367
535	20240404	110400	770877530	17530	17530	17530	17530	0
536	20240404	110300	770877530	17530	17520	17530	17520	229
537	20240404	110200	766864510	17520	17530	17530	17520	70
538	20240404	110100	765637910	17540	17540	17540	17540	0
539	20240404	110000	765637910	17540	17520	17540	17520	122
540	20240404	105900	763498230	17520	17520	17520	17520	242
541	20240404	105800	759258390	17510	17500	17510	17500	1001
542	20240404	105700	741740880	17490	17430	17490	17430	2122
543	20240404	105600	704709090	17430	17430	17430	17430	0
544	20240404	105500	704709090	17430	17440	17440	17430	152
545	20240404	105400	702059720	17440	17430	17440	17430	72
546	20240404	105300	700804540	17430	17430	17430	17430	111
547	20240404	105200	698869810	17430	17420	17430	17420	65
548	20240404	105100	697737440	17420	17410	17420	17410	227
549	20240404	105000	693784870	17410	17410	17410	17410	0
550	20240404	104900	693784870	17410	17410	17410	17410	250
551	20240404	104800	689432370	17410	17430	17430	17410	308
552	20240404	104700	684068620	17420	17420	17420	17420	0
553	20240404	104600	684068620	17420	17430	17430	17420	361
554	20240404	104500	677776590	17430	17430	17430	17430	120
555	20240404	104400	675684990	17440	17440	17440	17440	0
556	20240404	104300	675684990	17440	17440	17440	17440	50
557	20240404	104200	674812990	17440	17430	17440	17430	1210
558	20240404	104100	653710640	17420	17430	17430	17420	87
559	20240404	104000	652195040	17430	17430	17430	17430	0
560	20240404	103900	652195040	17430	17430	17430	17430	55
561	20240404	103800	651236390	17420	17430	17430	17420	14
562	20240404	103700	650992460	17430	17430	17430	17430	196
563	20240404	103600	647576180	17430	17420	17430	17420	400
564	20240404	103500	640608160	17420	17420	17420	17420	201
565	20240404	103400	637106740	17420	17430	17440	17420	1515
566	20240404	103300	610711610	17430	17430	17430	17430	29
567	20240404	103200	610206140	17440	17440	17440	17440	656
568	20240404	103100	598765500	17440	17440	17440	17440	61
569	20240404	103000	597701660	17440	17440	17440	17440	17
570	20240404	102900	597405180	17440	17440	17440	17440	12
571	20240404	102800	597195900	17440	17440	17440	17440	263
572	20240404	102700	592609180	17440	17440	17440	17440	688
573	20240404	102600	580610460	17450	17460	17460	17450	253
574	20240404	102500	576195600	17450	17450	17460	17450	112
575	20240404	102400	574240210	17440	17450	17450	17440	14
576	20240404	102300	573996000	17440	17440	17440	17440	7
577	20240404	102200	573873920	17430	17440	17440	17430	360
578	20240404	102100	567595540	17440	17450	17450	17440	161
579	20240404	102000	564787220	17450	17450	17450	17450	102
580	20240404	101900	563007320	17460	17450	17460	17450	17
581	20240404	101800	562710650	17440	17440	17440	17440	50
582	20240404	101700	561838650	17440	17440	17440	17440	113
583	20240404	101600	559867930	17430	17440	17440	17430	6
584	20240404	101500	559763300	17440	17430	17440	17430	26
585	20240404	101400	559309990	17430	17440	17440	17430	216
586	20240404	101300	555544710	17450	17450	17450	17450	0
587	20240404	101200	555544710	17450	17440	17450	17440	534
588	20240404	101100	546231740	17440	17440	17450	17440	27
589	20240404	101000	545760760	17440	17440	17440	17440	143
590	20240404	100900	543266840	17440	17440	17440	17440	80
591	20240404	100800	541871640	17440	17460	17460	17440	312
592	20240404	100700	536428230	17450	17460	17460	17450	204
593	20240404	100600	532868020	17460	17460	17470	17460	180
594	20240404	100500	529725080	17460	17420	17470	17420	324
595	20240404	100400	524075070	17420	17390	17420	17390	2203
596	20240404	100300	485740360	17390	17440	17440	17390	1896
597	20240404	100200	452738710	17450	17480	17480	17450	717
598	20240404	100100	440222340	17470	17460	17470	17460	143
599	20240404	100000	437724760	17460	17460	17460	17450	469
600	20240404	095900	429538100	17460	17550	17550	17460	6715
601	20240404	095800	312000920	17570	17560	17570	17560	81
602	20240404	095700	310578550	17570	17570	17570	17570	449
603	20240404	095600	302689620	17580	17570	17580	17570	22
604	20240404	095500	302302980	17570	17570	17570	17570	9
605	20240404	095400	302144850	17580	17580	17580	17580	0
606	20240404	095300	302144850	17580	17570	17580	17570	241
607	20240404	095200	297910470	17580	17590	17590	17580	13
608	20240404	095100	297681910	17590	17570	17590	17570	13
609	20240404	095000	297453480	17570	17560	17570	17560	12
610	20240404	094900	297242750	17540	17540	17550	17530	759
611	20240404	094800	283928510	17540	17650	17650	17530	2641
612	20240404	094700	237480620	17640	17640	17640	17640	40
613	20240404	094600	236775020	17640	17650	17650	17640	322
614	20240404	094500	231092230	17650	17640	17650	17640	15
615	20240404	094400	230827620	17650	17650	17650	17650	1
616	20240404	094300	230809970	17640	17640	17640	17640	0
617	20240404	094200	230809970	17640	17650	17650	17640	205
618	20240404	094100	227193730	17640	17620	17640	17620	54
619	20240404	094000	226241550	17620	17620	17630	17620	106
620	20240404	093900	224373820	17630	17620	17630	17620	66
621	20240404	093800	223210250	17610	17600	17620	17600	41
622	20240404	093700	222488460	17610	17610	17610	17610	61
623	20240404	093600	221414250	17600	17590	17600	17580	1354
624	20240404	093500	197594010	17590	17590	17590	17580	122
625	20240404	093400	195449010	17600	17620	17620	17600	786
626	20240404	093300	181610100	17620	17640	17640	17620	1884
627	20240404	093200	148403680	17640	17660	17660	17640	215
628	20240404	093100	144607080	17660	17650	17660	17650	222
629	20240404	093000	140687620	17660	17660	17660	17660	386
630	20240404	092900	133870860	17660	17670	17670	17660	12
631	20240404	092800	133658920	17660	17670	17670	17660	13
632	20240404	092700	133429230	17660	17660	17660	17660	5
633	20240404	092600	133340930	17660	17660	17690	17660	63
634	20240404	092500	132228080	17650	17660	17680	17650	1101
635	20240404	092400	112793720	17650	17680	17680	17650	894
636	20240404	092300	97006600	17690	17690	17690	17690	27
637	20240404	092200	96528970	17690	17690	17690	17690	9
638	20240404	092100	96369760	17690	17700	17700	17690	428
639	20240404	092000	88797780	17700	17700	17700	17700	11
640	20240404	091900	88603080	17710	17710	17710	17710	12
641	20240404	091800	88390560	17710	17690	17710	17690	52
642	20240404	091700	87469920	17680	17680	17680	17680	12
643	20240404	091600	87257760	17690	17700	17700	17690	20
644	20240404	091500	86903780	17700	17700	17700	17700	0
645	20240404	091400	86903780	17700	17680	17700	17680	1162
646	20240404	091300	66339480	17670	17710	17710	17670	288
647	20240404	091200	61241220	17720	17730	17730	17700	825
648	20240404	091100	46616590	17730	17760	17760	17730	330
649	20240404	091000	40758510	17760	17770	17770	17750	310
650	20240404	090900	35254350	17770	17770	17770	17770	114
651	20240404	090800	33228570	17780	17810	17810	17780	548
652	20240404	090700	23476100	17800	17800	17800	17800	20
653	20240404	090600	23120100	17800	17800	17800	17800	119
654	20240404	090500	21001900	17770	17800	17800	17770	450
655	20240404	090400	12999620	17860	17860	17860	17860	4
656	20240404	090300	12928180	17790	17860	17860	17790	566
657	20240404	090200	2839110	17920	17920	17920	17920	1
658	20240404	090100	2821190	17940	17940	17940	17940	0
659	20240404	090000	2821190	17940	17830	17940	17830	158