KissMeData/030000/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191200	1772052730	18670	18670	18670	18670	14037
3	20240424	191100	1772052730	18670	18670	18670	18670	0
4	20240424	191000	1772052730	18670	18670	18670	18670	0
5	20240424	190900	1772052730	18670	18670	18670	18670	0
6	20240424	190800	1772052730	18670	18670	18670	18670	0
7	20240424	190700	1772052730	18670	18670	18670	18670	0
8	20240424	190600	1772052730	18670	18670	18670	18670	0
9	20240424	190500	1772052730	18670	18670	18670	18670	0
10	20240424	190400	1772052730	18670	18670	18670	18670	0
11	20240424	190300	1772052730	18670	18670	18670	18670	0
12	20240424	190200	1772052730	18670	18670	18670	18670	0
13	20240424	190100	1772052730	18670	18670	18670	18670	0
14	20240424	190000	1772052730	18670	18670	18670	18670	0
15	20240424	185900	1772052730	18670	18670	18670	18670	0
16	20240424	185800	1772052730	18670	18670	18670	18670	0
17	20240424	185700	1772052730	18670	18670	18670	18670	0
18	20240424	185600	1772052730	18670	18670	18670	18670	0
19	20240424	185500	1772052730	18670	18670	18670	18670	0
20	20240424	185400	1772052730	18670	18670	18670	18670	0
21	20240424	185300	1772052730	18670	18670	18670	18670	0
22	20240424	185200	1772052730	18670	18670	18670	18670	0
23	20240424	185100	1772052730	18670	18670	18670	18670	0
24	20240424	185000	1772052730	18670	18670	18670	18670	0
25	20240424	184900	1772052730	18670	18670	18670	18670	0
26	20240424	184800	1772052730	18670	18670	18670	18670	0
27	20240424	184700	1772052730	18670	18670	18670	18670	0
28	20240424	184600	1772052730	18670	18670	18670	18670	0
29	20240424	184500	1772052730	18670	18670	18670	18670	0
30	20240424	184400	1772052730	18670	18670	18670	18670	0
31	20240424	184300	1772052730	18670	18670	18670	18670	0
32	20240424	184200	1772052730	18670	18670	18670	18670	14037
33	20240424	184100	1772052730	18670	18670	18670	18670	0
34	20240424	184000	1772052730	18670	18670	18670	18670	0
35	20240424	183900	1772052730	18670	18670	18670	18670	0
36	20240424	183800	1772052730	18670	18670	18670	18670	0
37	20240424	183700	1772052730	18670	18670	18670	18670	0
38	20240424	183600	1772052730	18670	18670	18670	18670	0
39	20240424	183500	1772052730	18670	18670	18670	18670	0
40	20240424	183400	1772052730	18670	18670	18670	18670	0
41	20240424	183300	1772052730	18670	18670	18670	18670	0
42	20240424	183200	1772052730	18670	18670	18670	18670	0
43	20240424	183100	1772052730	18670	18670	18670	18670	0
44	20240424	183000	1772052730	18670	18670	18670	18670	0
45	20240424	182900	1772052730	18670	18670	18670	18670	0
46	20240424	182800	1772052730	18670	18670	18670	18670	0
47	20240424	182700	1772052730	18670	18670	18670	18670	0
48	20240424	182600	1772052730	18670	18670	18670	18670	0
49	20240424	182500	1772052730	18670	18670	18670	18670	0
50	20240424	182400	1772052730	18670	18670	18670	18670	0
51	20240424	182300	1772052730	18670	18670	18670	18670	0
52	20240424	182200	1772052730	18670	18670	18670	18670	0
53	20240424	182100	1772052730	18670	18670	18670	18670	0
54	20240424	182000	1772052730	18670	18670	18670	18670	0
55	20240424	181900	1772052730	18670	18670	18670	18670	0
56	20240424	181800	1772052730	18670	18670	18670	18670	0
57	20240424	181700	1772052730	18670	18670	18670	18670	0
58	20240424	181600	1772052730	18670	18670	18670	18670	0
59	20240424	181500	1772052730	18670	18670	18670	18670	0
60	20240424	181400	1772052730	18670	18670	18670	18670	0
61	20240424	181300	1772052730	18670	18670	18670	18670	0
62	20240424	181200	1772052730	18670	18670	18670	18670	14037
63	20240424	181100	1772052730	18670	18670	18670	18670	0
64	20240424	181000	1772052730	18670	18670	18670	18670	0
65	20240424	180900	1772052730	18670	18670	18670	18670	0
66	20240424	180800	1772052730	18670	18670	18670	18670	0
67	20240424	180700	1772052730	18670	18670	18670	18670	0
68	20240424	180600	1772052730	18670	18670	18670	18670	0
69	20240424	180500	1772052730	18670	18670	18670	18670	0
70	20240424	180400	1772052730	18670	18670	18670	18670	0
71	20240424	180300	1772052730	18670	18670	18670	18670	0
72	20240424	180200	1772052730	18670	18670	18670	18670	0
73	20240424	180100	1772052730	18670	18670	18670	18670	0
74	20240424	180000	1772052730	18670	18670	18670	18670	0
75	20240424	175900	1772052730	18670	18670	18670	18670	0
76	20240424	175800	1772052730	18670	18670	18670	18670	0
77	20240424	175700	1772052730	18670	18670	18670	18670	0
78	20240424	175600	1772052730	18670	18670	18670	18670	0
79	20240424	175500	1772052730	18670	18670	18670	18670	0
80	20240424	175400	1772052730	18670	18670	18670	18670	0
81	20240424	175300	1772052730	18670	18670	18670	18670	0
82	20240424	175200	1772052730	18670	18670	18670	18670	0
83	20240424	175100	1772052730	18670	18670	18670	18670	0
84	20240424	175000	1772052730	18670	18670	18670	18670	0
85	20240424	174900	1772052730	18670	18670	18670	18670	0
86	20240424	174800	1772052730	18670	18670	18670	18670	0
87	20240424	174700	1772052730	18670	18670	18670	18670	0
88	20240424	174600	1772052730	18670	18670	18670	18670	0
89	20240424	174500	1772052730	18670	18670	18670	18670	0
90	20240424	174400	1772052730	18670	18670	18670	18670	0
91	20240424	174300	1772052730	18670	18670	18670	18670	0
92	20240424	174200	1772052730	18670	18670	18670	18670	14037
93	20240424	174100	1772052730	18670	18670	18670	18670	0
94	20240424	174000	1772052730	18670	18670	18670	18670	0
95	20240424	173900	1772052730	18670	18670	18670	18670	0
96	20240424	173800	1772052730	18670	18670	18670	18670	0
97	20240424	173700	1772052730	18670	18670	18670	18670	0
98	20240424	173600	1772052730	18670	18670	18670	18670	0
99	20240424	173500	1772052730	18670	18670	18670	18670	0
100	20240424	173400	1772052730	18670	18670	18670	18670	0
101	20240424	173300	1772052730	18670	18670	18670	18670	0
102	20240424	173200	1772052730	18670	18670	18670	18670	0
103	20240424	173100	1772052730	18670	18670	18670	18670	0
104	20240424	173000	1772052730	18670	18670	18670	18670	0
105	20240424	172900	1772052730	18670	18670	18670	18670	0
106	20240424	172800	1772052730	18670	18670	18670	18670	0
107	20240424	172700	1772052730	18670	18670	18670	18670	0
108	20240424	172600	1772052730	18670	18670	18670	18670	0
109	20240424	172500	1772052730	18670	18670	18670	18670	0
110	20240424	172400	1772052730	18670	18670	18670	18670	0
111	20240424	172300	1772052730	18670	18670	18670	18670	0
112	20240424	172200	1772052730	18670	18670	18670	18670	0
113	20240424	172100	1772052730	18670	18670	18670	18670	0
114	20240424	172000	1772052730	18670	18670	18670	18670	0
115	20240424	171900	1772052730	18670	18670	18670	18670	0
116	20240424	171800	1772052730	18670	18670	18670	18670	0
117	20240424	171700	1772052730	18670	18670	18670	18670	0
118	20240424	171600	1772052730	18670	18670	18670	18670	0
119	20240424	171500	1772052730	18670	18670	18670	18670	0
120	20240424	171400	1772052730	18670	18670	18670	18670	0
121	20240424	171300	1772052730	18670	18670	18670	18670	0
122	20240424	171200	1772052730	18670	18670	18670	18670	14037
123	20240424	171100	1772052730	18670	18670	18670	18670	0
124	20240424	171000	1772052730	18670	18670	18670	18670	0
125	20240424	170900	1772052730	18670	18670	18670	18670	0
126	20240424	170800	1772052730	18670	18670	18670	18670	0
127	20240424	170700	1772052730	18670	18670	18670	18670	0
128	20240424	170600	1772052730	18670	18670	18670	18670	0
129	20240424	170500	1772052730	18670	18670	18670	18670	0
130	20240424	170400	1772052730	18670	18670	18670	18670	0
131	20240424	170300	1772052730	18670	18670	18670	18670	0
132	20240424	170200	1772052730	18670	18670	18670	18670	0
133	20240424	170100	1772052730	18670	18670	18670	18670	0
134	20240424	170000	1772052730	18670	18670	18670	18670	0
135	20240424	165900	1772052730	18670	18670	18670	18670	0
136	20240424	165800	1772052730	18670	18670	18670	18670	0
137	20240424	165700	1772052730	18670	18670	18670	18670	0
138	20240424	165600	1772052730	18670	18670	18670	18670	0
139	20240424	165500	1772052730	18670	18670	18670	18670	0
140	20240424	165400	1772052730	18670	18670	18670	18670	0
141	20240424	165300	1772052730	18670	18670	18670	18670	0
142	20240424	165200	1772052730	18670	18670	18670	18670	0
143	20240424	165100	1772052730	18670	18670	18670	18670	0
144	20240424	165000	1772052730	18670	18670	18670	18670	0
145	20240424	164900	1772052730	18670	18670	18670	18670	0
146	20240424	164800	1772052730	18670	18670	18670	18670	0
147	20240424	164700	1772052730	18670	18670	18670	18670	0
148	20240424	164600	1772052730	18670	18670	18670	18670	0
149	20240424	164500	1772052730	18670	18670	18670	18670	0
150	20240424	164400	1772052730	18670	18670	18670	18670	0
151	20240424	164300	1772052730	18670	18670	18670	18670	0
152	20240424	164200	1772052730	18670	18670	18670	18670	14037
153	20240424	164100	1772052730	18670	18670	18670	18670	0
154	20240424	164000	1772052730	18670	18670	18670	18670	0
155	20240424	163900	1772052730	18670	18670	18670	18670	0
156	20240424	163800	1772052730	18670	18670	18670	18670	0
157	20240424	163700	1772052730	18670	18670	18670	18670	0
158	20240424	163600	1772052730	18670	18670	18670	18670	0
159	20240424	163500	1772052730	18670	18670	18670	18670	0
160	20240424	163400	1772052730	18670	18670	18670	18670	0
161	20240424	163300	1772052730	18670	18670	18670	18670	0
162	20240424	163200	1772052730	18670	18670	18670	18670	0
163	20240424	163100	1772052730	18670	18670	18670	18670	0
164	20240424	163000	1772052730	18670	18670	18670	18670	0
165	20240424	162900	1772052730	18670	18670	18670	18670	0
166	20240424	162800	1772052730	18670	18670	18670	18670	0
167	20240424	162700	1772052730	18670	18670	18670	18670	0
168	20240424	162600	1772052730	18670	18670	18670	18670	0
169	20240424	162500	1772052730	18670	18670	18670	18670	0
170	20240424	162400	1772052730	18670	18670	18670	18670	0
171	20240424	162300	1772052730	18670	18670	18670	18670	0
172	20240424	162200	1772052730	18670	18670	18670	18670	0
173	20240424	162100	1772052730	18670	18670	18670	18670	0
174	20240424	162000	1772052730	18670	18670	18670	18670	0
175	20240424	161900	1772052730	18670	18670	18670	18670	0
176	20240424	161800	1772052730	18670	18670	18670	18670	0
177	20240424	161700	1772052730	18670	18670	18670	18670	0
178	20240424	161600	1772052730	18670	18670	18670	18670	0
179	20240424	161500	1772052730	18670	18670	18670	18670	0
180	20240424	161400	1772052730	18670	18670	18670	18670	0
181	20240424	161300	1772052730	18670	18670	18670	18670	0
182	20240424	161200	1772052730	18670	18670	18670	18670	14037
183	20240424	161100	1772052730	18670	18670	18670	18670	0
184	20240424	161000	1772052730	18670	18670	18670	18670	0
185	20240424	160900	1772052730	18670	18670	18670	18670	0
186	20240424	160800	1772052730	18670	18670	18670	18670	0
187	20240424	160700	1772052730	18670	18670	18670	18670	0
188	20240424	160600	1772052730	18670	18670	18670	18670	0
189	20240424	160500	1772052730	18670	18670	18670	18670	0
190	20240424	160400	1772052730	18670	18670	18670	18670	0
191	20240424	160300	1772052730	18670	18670	18670	18670	0
192	20240424	160200	1772052730	18670	18670	18670	18670	0
193	20240424	160100	1772052730	18670	18670	18670	18670	0
194	20240424	160000	1772052730	18670	18670	18670	18670	0
195	20240424	155900	1772052730	18670	18670	18670	18670	0
196	20240424	155800	1772052730	18670	18670	18670	18670	0
197	20240424	155700	1772052730	18670	18670	18670	18670	0
198	20240424	155600	1772052730	18670	18670	18670	18670	0
199	20240424	155500	1772052730	18670	18670	18670	18670	0
200	20240424	155400	1772052730	18670	18670	18670	18670	0
201	20240424	155300	1772052730	18670	18670	18670	18670	0
202	20240424	155200	1772052730	18670	18670	18670	18670	0
203	20240424	155100	1772052730	18670	18670	18670	18670	0
204	20240424	155000	1772052730	18670	18670	18670	18670	0
205	20240424	154900	1772052730	18670	18670	18670	18670	0
206	20240424	154800	1772052730	18670	18670	18670	18670	0
207	20240424	154700	1772052730	18670	18670	18670	18670	0
208	20240424	154600	1772052730	18670	18670	18670	18670	0
209	20240424	154500	1772052730	18670	18670	18670	18670	0
210	20240424	154400	1772052730	18670	18670	18670	18670	0
211	20240424	154300	1772052730	18670	18670	18670	18670	0
212	20240424	154200	1772052730	18670	18670	18670	18670	14037
213	20240424	154100	1772052730	18670	18670	18670	18670	0
214	20240424	154000	1772052730	18670	18670	18670	18670	0
215	20240424	153900	1772052730	18670	18670	18670	18670	0
216	20240424	153800	1772052730	18670	18670	18670	18670	0
217	20240424	153700	1772052730	18670	18670	18670	18670	0
218	20240424	153600	1772052730	18670	18670	18670	18670	0
219	20240424	153500	1772052730	18670	18670	18670	18670	0
220	20240424	153400	1772052730	18670	18670	18670	18670	0
221	20240424	153300	1772052730	18670	18670	18670	18670	0
222	20240424	153200	1772052730	18670	18670	18670	18670	0
223	20240424	153100	1772052730	18670	18670	18670	18670	0
224	20240424	153000	1772052730	18670	18670	18670	18670	14037
225	20240424	152900	1509981940	18710	18710	18710	18710	0
226	20240424	152800	1509981940	18710	18710	18710	18710	0
227	20240424	152700	1509981940	18710	18710	18710	18710	0
228	20240424	152600	1509981940	18710	18710	18710	18710	0
229	20240424	152500	1509981940	18710	18710	18710	18710	0
230	20240424	152400	1509981940	18710	18710	18710	18710	0
231	20240424	152300	1509981940	18710	18710	18710	18710	0
232	20240424	152200	1509981940	18710	18710	18710	18710	0
233	20240424	152100	1509981940	18710	18710	18710	18710	0
234	20240424	152000	1509981940	18710	18710	18710	18710	0
235	20240424	151900	1509981940	18710	18730	18740	18710	1142
236	20240424	151800	1488589920	18730	18720	18730	18710	373
237	20240424	151700	1481607110	18720	18710	18720	18710	454
238	20240424	151600	1473110420	18710	18720	18720	18710	253
239	20240424	151500	1468376740	18720	18710	18720	18710	319
240	20240424	151400	1462407310	18720	18710	18720	18710	102
241	20240424	151300	1460498270	18710	18710	18710	18700	739
242	20240424	151200	1446672240	18720	18710	18720	18710	134
243	20240424	151100	1444164940	18710	18710	18720	18710	330
244	20240424	151000	1437990040	18710	18710	18720	18710	496
245	20240424	150900	1428709460	18710	18710	18720	18710	305
246	20240424	150800	1423002360	18710	18740	18740	18710	691
247	20240424	150700	1410061420	18740	18730	18740	18730	198
248	20240424	150600	1406352410	18730	18730	18740	18730	302
249	20240424	150500	1400695230	18730	18730	18740	18730	199
250	20240424	150400	1396967370	18730	18740	18740	18730	1065
251	20240424	150300	1377011080	18740	18740	18750	18740	101
252	20240424	150200	1375117810	18740	18740	18750	18740	1545
253	20240424	150100	1346158320	18750	18740	18750	18740	159
254	20240424	150000	1343178090	18750	18740	18750	18740	173
255	20240424	145900	1339934740	18740	18750	18750	18740	555
256	20240424	145800	1329528900	18740	18750	18750	18740	242
257	20240424	145700	1324993010	18740	18750	18750	18740	108
258	20240424	145600	1322968430	18740	18750	18750	18740	115
259	20240424	145500	1320812750	18740	18730	18750	18730	705
260	20240424	145400	1307601500	18740	18730	18740	18730	222
261	20240424	145300	1303442010	18730	18740	18750	18730	939
262	20240424	145200	1285845170	18740	18760	18760	18740	77
263	20240424	145100	1284401590	18750	18750	18760	18740	223
264	20240424	145000	1280221230	18740	18740	18760	18740	195
265	20240424	144900	1276564770	18750	18750	18760	18740	583
266	20240424	144800	1265633630	18740	18760	18760	18740	281
267	20240424	144700	1260365650	18750	18740	18760	18740	108
268	20240424	144600	1258341220	18750	18740	18760	18740	153
269	20240424	144500	1255472280	18750	18760	18760	18740	372
270	20240424	144400	1248497780	18760	18740	18760	18740	250
271	20240424	144300	1243810470	18750	18750	18750	18740	155
272	20240424	144200	1240905120	18760	18750	18760	18740	143
273	20240424	144100	1238224480	18750	18750	18750	18740	67
274	20240424	144000	1236968300	18750	18750	18750	18740	135
275	20240424	143900	1234437280	18750	18740	18750	18740	741
276	20240424	143800	1220544110	18740	18750	18750	18740	144
277	20240424	143700	1217844820	18740	18730	18750	18730	155
278	20240424	143600	1214939390	18730	18740	18740	18730	34
279	20240424	143500	1214302390	18740	18740	18740	18730	251
280	20240424	143400	1209599390	18730	18740	18740	18730	109
281	20240424	143300	1207557030	18730	18740	18740	18730	280
282	20240424	143200	1202310560	18730	18740	18740	18730	140
283	20240424	143100	1199687680	18730	18730	18740	18720	294
284	20240424	143000	1194179030	18730	18720	18730	18720	189
285	20240424	142900	1190640320	18720	18710	18730	18710	156
286	20240424	142800	1187720100	18710	18720	18720	18710	172
287	20240424	142700	1184500940	18720	18710	18720	18710	39
288	20240424	142600	1183771100	18720	18710	18720	18700	275
289	20240424	142500	1178624850	18710	18710	18710	18700	1104
290	20240424	142400	1157969490	18710	18710	18720	18710	114
291	20240424	142300	1155835830	18710	18710	18720	18710	119
292	20240424	142200	1153609200	18710	18730	18730	18710	535
293	20240424	142100	1143591890	18730	18740	18740	18730	93
294	20240424	142000	1141849450	18730	18720	18740	18720	331
295	20240424	141900	1135649050	18720	18720	18730	18720	18
296	20240424	141800	1135312060	18720	18720	18730	18710	160
297	20240424	141700	1132316410	18710	18710	18720	18710	492
298	20240424	141600	1123106610	18710	18720	18720	18710	115
299	20240424	141500	1120954330	18710	18710	18720	18710	59
300	20240424	141400	1119850270	18710	18720	18720	18710	476
301	20240424	141300	1110940660	18730	18730	18730	18720	364
302	20240424	141200	1104126030	18720	18730	18730	18720	115
303	20240424	141100	1101972440	18720	18720	18730	18720	21
304	20240424	141000	1101579300	18720	18720	18730	18720	121
305	20240424	140900	1099313880	18730	18750	18750	18730	1246
306	20240424	140800	1075965340	18740	18740	18750	18740	62
307	20240424	140700	1074803250	18740	18740	18750	18740	136
308	20240424	140600	1072254480	18750	18740	18750	18740	60
309	20240424	140500	1071129770	18740	18740	18750	18740	21
310	20240424	140400	1070736210	18750	18740	18750	18740	216
311	20240424	140300	1066686900	18750	18740	18750	18740	90
312	20240424	140200	1064999800	18750	18750	18750	18740	128
313	20240424	140100	1062599840	18750	18740	18750	18740	222
314	20240424	140000	1058439440	18740	18730	18740	18730	168
315	20240424	135900	1055291210	18730	18720	18740	18720	34
316	20240424	135800	1054654140	18720	18730	18740	18720	248
317	20240424	135700	1050009150	18730	18740	18740	18730	602
318	20240424	135600	1038728590	18740	18740	18740	18730	176
319	20240424	135500	1035430380	18730	18730	18730	18730	23
320	20240424	135400	1034999590	18730	18730	18740	18730	66
321	20240424	135300	1033763230	18730	18730	18740	18730	77
322	20240424	135200	1032320380	18730	18740	18740	18730	27
323	20240424	135100	1031814480	18740	18740	18740	18730	60
324	20240424	135000	1030690580	18740	18730	18740	18730	34
325	20240424	134900	1030053530	18740	18730	18740	18730	27
326	20240424	134800	1029547560	18730	18730	18740	18730	127
327	20240424	134700	1027168320	18740	18730	18740	18730	48
328	20240424	134600	1026268860	18740	18740	18740	18740	354
329	20240424	134500	1019634900	18730	18730	18730	18730	49
330	20240424	134400	1018717130	18740	18730	18740	18730	92
331	20240424	134300	1016993090	18730	18740	18740	18730	53
332	20240424	134200	1015999950	18740	18730	18740	18730	99
333	20240424	134100	1014145100	18730	18730	18740	18730	141
334	20240424	134000	1011503380	18740	18740	18740	18740	189
335	20240424	133900	1007961520	18740	18740	18740	18740	9
336	20240424	133800	1007792860	18720	18730	18750	18720	174
337	20240424	133700	1004532640	18730	18750	18750	18730	73
338	20240424	133600	1003165130	18740	18720	18740	18720	40
339	20240424	133500	1002416130	18720	18730	18740	18720	262
340	20240424	133400	997508810	18740	18730	18740	18730	348
341	20240424	133300	990987380	18730	18740	18740	18730	3
342	20240424	133200	990931180	18740	18720	18740	18720	121
343	20240424	133100	988664240	18720	18720	18720	18720	2
344	20240424	133000	988626800	18740	18720	18740	18720	410
345	20240424	132900	980950700	18710	18720	18720	18710	102
346	20240424	132800	979041760	18720	18710	18720	18710	30
347	20240424	132700	978480250	18720	18720	18720	18710	6
348	20240424	132600	978367950	18720	18710	18720	18710	111
349	20240424	132500	976290550	18710	18710	18710	18710	10
350	20240424	132400	976103450	18720	18720	18720	18720	68
351	20240424	132300	974830490	18710	18710	18710	18710	134
352	20240424	132200	972323350	18720	18710	18720	18710	32
353	20240424	132100	971724400	18710	18710	18710	18710	9
354	20240424	132000	971556010	18720	18720	18720	18720	43
355	20240424	131900	970751050	18710	18740	18750	18710	1769
356	20240424	131800	937618540	18730	18730	18740	18730	84
357	20240424	131700	936045050	18730	18740	18740	18730	5
358	20240424	131600	935951370	18740	18730	18740	18730	63
359	20240424	131500	934771240	18730	18740	18750	18730	129
360	20240424	131400	932353740	18740	18730	18740	18730	391
361	20240424	131300	925026480	18720	18730	18740	18720	77
362	20240424	131200	923584260	18730	18720	18730	18720	673
363	20240424	131100	910984850	18710	18720	18720	18710	28
364	20240424	131000	910460700	18710	18710	18720	18710	160
365	20240424	130900	907466020	18710	18720	18720	18710	29
366	20240424	130800	906923240	18710	18720	18720	18710	42
367	20240424	130700	906137150	18710	18720	18720	18710	113
368	20240424	130600	904022550	18710	18710	18720	18710	248
369	20240424	130500	899380470	18710	18720	18720	18710	26
370	20240424	130400	898893840	18710	18710	18710	18710	231
371	20240424	130300	894571830	18720	18720	18720	18710	123
372	20240424	130200	892269940	18720	18710	18720	18710	55
373	20240424	130100	891240700	18710	18710	18710	18710	5
374	20240424	130000	891147150	18700	18710	18720	18700	83
375	20240424	125900	889594290	18700	18700	18710	18700	83
376	20240424	125800	888041660	18700	18700	18700	18700	34
377	20240424	125700	887405860	18700	18700	18700	18700	65
378	20240424	125600	886190360	18690	18690	18700	18690	39
379	20240424	125500	885461150	18700	18690	18700	18690	106
380	20240424	125400	883478990	18690	18690	18690	18690	39
381	20240424	125300	882750080	18690	18700	18710	18690	50
382	20240424	125200	881814850	18710	18700	18710	18690	47
383	20240424	125100	880935610	18700	18690	18700	18690	52
384	20240424	125000	879963480	18690	18700	18700	18690	78
385	20240424	124900	878505200	18690	18690	18700	18690	78
386	20240424	124800	877046710	18690	18690	18690	18690	42
387	20240424	124700	876261730	18700	18690	18700	18690	28
388	20240424	124600	875738150	18690	18690	18690	18690	10
389	20240424	124500	875551250	18700	18690	18700	18690	77
390	20240424	124400	874111730	18690	18690	18690	18690	2
391	20240424	124300	874074350	18700	18700	18700	18690	126
392	20240424	124200	871718240	18690	18700	18710	18690	172
393	20240424	124100	868501360	18690	18700	18700	18690	499
394	20240424	124000	859171160	18700	18700	18700	18700	12
395	20240424	123900	858946760	18700	18690	18700	18690	107
396	20240424	123800	856945940	18690	18690	18690	18690	43
397	20240424	123700	856142270	18690	18700	18700	18690	56
398	20240424	123600	855095290	18690	18690	18690	18690	11
399	20240424	123500	854889700	18690	18680	18690	18670	261
400	20240424	123400	850014250	18670	18670	18680	18670	127
401	20240424	123300	847643060	18680	18660	18680	18660	167
402	20240424	123200	844525050	18660	18680	18680	18660	1246
403	20240424	123100	821253620	18680	18750	18750	18670	7140
404	20240424	123000	687691100	18740	18740	18740	18740	280
405	20240424	122900	682443900	18740	18740	18750	18740	72
406	20240424	122800	681094450	18740	18740	18740	18740	28
407	20240424	122700	680569730	18750	18750	18750	18740	28
408	20240424	122600	680044810	18740	18740	18740	18740	93
409	20240424	122500	678301990	18760	18740	18760	18740	24
410	20240424	122400	677852010	18740	18740	18740	18740	1
411	20240424	122300	677833270	18750	18740	18750	18740	38
412	20240424	122200	677120840	18740	18740	18740	18740	46
413	20240424	122100	676258800	18750	18750	18760	18750	65
414	20240424	122000	675039880	18760	18750	18760	18740	184
415	20240424	121900	671589760	18750	18740	18750	18740	67
416	20240424	121800	670333930	18740	18740	18740	18740	113
417	20240424	121700	668216310	18740	18730	18740	18730	49
418	20240424	121600	667298120	18730	18740	18740	18730	148
419	20240424	121500	664525000	18730	18740	18740	18730	187
420	20240424	121400	661020710	18730	18730	18740	18730	38
421	20240424	121300	660308670	18740	18730	18740	18730	79
422	20240424	121200	658828830	18730	18730	18730	18730	26
423	20240424	121100	658341850	18740	18730	18740	18730	24
424	20240424	121000	657892160	18730	18740	18750	18730	359
425	20240424	120900	651167460	18730	18730	18730	18730	16
426	20240424	120800	650867780	18730	18740	18740	18730	53
427	20240424	120700	649874660	18750	18750	18750	18740	1606
428	20240424	120600	619777080	18750	18750	18750	18750	3
429	20240424	120500	619720830	18750	18760	18760	18750	24
430	20240424	120400	619270660	18750	18750	18750	18750	40
431	20240424	120300	618520660	18750	18750	18760	18750	59
432	20240424	120200	617414240	18750	18750	18750	18750	165
433	20240424	120100	614320490	18760	18750	18760	18750	255
434	20240424	120000	609538300	18760	18760	18760	18760	140
435	20240424	115900	606911900	18760	18760	18770	18760	521
436	20240424	115800	597134270	18760	18760	18770	18760	95
437	20240424	115700	595351760	18770	18760	18770	18760	435
438	20240424	115600	587187700	18760	18760	18770	18760	74
439	20240424	115500	585799180	18760	18760	18770	18760	294
440	20240424	115400	580282500	18760	18760	18770	18760	1059
441	20240424	115300	560406020	18760	18770	18770	18760	340
442	20240424	115200	554025590	18770	18760	18770	18750	369
443	20240424	115100	547099760	18750	18760	18760	18750	88
444	20240424	115000	545449290	18760	18750	18760	18750	42
445	20240424	114900	544661380	18760	18750	18770	18750	57
446	20240424	114800	543592080	18750	18750	18780	18750	90
447	20240424	114700	541904550	18760	18760	18770	18760	451
448	20240424	114600	533443620	18750	18750	18750	18750	72
449	20240424	114500	532093620	18760	18760	18760	18760	130
450	20240424	114400	529654820	18740	18740	18750	18740	56
451	20240424	114300	528605070	18740	18750	18750	18740	356
452	20240424	114200	521931600	18740	18750	18750	18740	77
453	20240424	114100	520487960	18750	18740	18750	18740	65
454	20240424	114000	519269690	18740	18740	18750	18740	627
455	20240424	113900	507514940	18740	18750	18750	18740	264
456	20240424	113800	502567040	18740	18750	18750	18740	48
457	20240424	113700	501667440	18750	18740	18760	18740	121
458	20240424	113600	499398560	18740	18740	18750	18740	25
459	20240424	113500	498929920	18750	18740	18750	18740	67
460	20240424	113400	497674170	18740	18750	18750	18740	9
461	20240424	113300	497505440	18750	18740	18750	18740	101
462	20240424	113200	495612530	18740	18740	18740	18730	52
463	20240424	113100	494638210	18740	18730	18740	18730	6
464	20240424	113000	494525780	18730	18740	18740	18730	109
465	20240424	112900	492483230	18750	18740	18750	18740	256
466	20240424	112800	487685620	18740	18730	18740	18730	281
467	20240424	112700	482420330	18730	18740	18740	18730	32
468	20240424	112600	481820750	18730	18740	18740	18730	26
469	20240424	112500	481333600	18730	18740	18740	18730	450
470	20240424	112400	472901010	18740	18760	18770	18740	205
471	20240424	112300	469054570	18760	18750	18760	18740	186
472	20240424	112200	465567140	18740	18750	18750	18740	274
473	20240424	112100	460432200	18740	18740	18740	18740	3
474	20240424	112000	460375980	18740	18770	18770	18740	1954
475	20240424	111900	423729730	18760	18770	18770	18760	377
476	20240424	111800	416653860	18770	18780	18780	18770	21
477	20240424	111700	416259520	18770	18770	18770	18770	8
478	20240424	111600	416109360	18770	18780	18780	18770	58
479	20240424	111500	415020530	18790	18780	18790	18770	40
480	20240424	111400	414269030	18770	18780	18780	18770	83
481	20240424	111300	412710940	18770	18780	18780	18770	761
482	20240424	111200	398419500	18780	18770	18780	18770	77
483	20240424	111100	396973580	18780	18770	18780	18760	25
484	20240424	111000	396504190	18780	18790	18790	18760	85
485	20240424	110900	394908830	18790	18790	18790	18760	12
486	20240424	110800	394683440	18800	18770	18800	18770	202
487	20240424	110700	390890140	18770	18760	18770	18760	297
488	20240424	110600	385318220	18760	18760	18770	18760	664
489	20240424	110500	372856100	18760	18760	18760	18760	57
490	20240424	110400	371786780	18760	18780	18780	18760	613
491	20240424	110300	360280380	18770	18770	18770	18770	90
492	20240424	110200	358591080	18780	18780	18790	18780	837
493	20240424	110100	342872040	18790	18790	18800	18780	9
494	20240424	110000	342702920	18780	18800	18800	18780	203
495	20240424	105900	338888650	18790	18790	18790	18790	1
496	20240424	105800	338869860	18790	18810	18820	18790	173
497	20240424	105700	335616760	18800	18810	18820	18800	817
498	20240424	105600	320245440	18800	18790	18810	18790	211
499	20240424	105500	316278540	18790	18790	18790	18790	0
500	20240424	105400	316278540	18790	18790	18800	18790	89
501	20240424	105300	314606050	18790	18790	18790	18790	8
502	20240424	105200	314455730	18800	18790	18800	18780	254
503	20240424	105100	309684180	18790	18790	18790	18780	159
504	20240424	105000	306697950	18790	18780	18790	18780	130
505	20240424	104900	304256200	18790	18790	18790	18790	47
506	20240424	104800	303373070	18790	18790	18790	18790	11
507	20240424	104700	303166380	18780	18790	18790	18780	51
508	20240424	104600	302208110	18790	18790	18790	18780	20
509	20240424	104500	301832330	18780	18780	18780	18780	29
510	20240424	104400	301287710	18780	18790	18800	18780	70
511	20240424	104300	299972380	18790	18790	18790	18790	8
512	20240424	104200	299822060	18790	18780	18790	18780	5
513	20240424	104100	299728140	18780	18790	18800	18780	71
514	20240424	104000	298394220	18790	18790	18800	18790	226
515	20240424	103900	294146510	18790	18790	18790	18790	284
516	20240424	103800	288810150	18790	18780	18790	18780	126
517	20240424	103700	286442630	18790	18780	18790	18780	249
518	20240424	103600	281766110	18790	18780	18790	18780	36
519	20240424	103500	281089860	18780	18780	18780	18780	45
520	20240424	103400	280244760	18780	18780	18790	18780	31
521	20240424	103300	279662370	18780	18780	18780	18780	3
522	20240424	103200	279606030	18780	18790	18790	18780	438
523	20240424	103100	271378230	18800	18810	18810	18800	11
524	20240424	103000	271171400	18810	18800	18810	18800	128
525	20240424	102900	268764850	18810	18820	18820	18810	173
526	20240424	102800	265509660	18800	18810	18820	18800	132
527	20240424	102700	263026740	18810	18810	18810	18810	10
528	20240424	102600	262838640	18820	18820	18820	18820	17
529	20240424	102500	262518700	18810	18830	18830	18810	208
530	20240424	102400	258604290	18810	18820	18820	18810	68
531	20240424	102300	257324550	18830	18830	18830	18830	105
532	20240424	102200	255347400	18820	18810	18830	18810	52
533	20240424	102100	254368670	18820	18810	18820	18810	18
534	20240424	102000	254029940	18810	18810	18810	18810	3
535	20240424	101900	253973510	18800	18810	18810	18800	39
536	20240424	101800	253240210	18810	18810	18820	18810	32
537	20240424	101700	252638120	18810	18810	18810	18810	15
538	20240424	101600	252355970	18810	18810	18820	18810	99
539	20240424	101500	250493610	18820	18820	18820	18820	56
540	20240424	101400	249439690	18830	18830	18830	18830	17
541	20240424	101300	249119580	18820	18820	18820	18810	41
542	20240424	101200	248348150	18830	18810	18830	18810	62
543	20240424	101100	247181300	18830	18820	18830	18820	147
544	20240424	101000	244414750	18830	18830	18830	18830	46
545	20240424	100900	243548570	18820	18820	18820	18820	45
546	20240424	100800	242701670	18830	18830	18830	18820	125
547	20240424	100700	240348220	18820	18830	18830	18820	212
548	20240424	100600	236356280	18820	18820	18830	18820	363
549	20240424	100500	229524430	18820	18830	18830	18820	26
550	20240424	100400	229034890	18830	18830	18830	18830	23
551	20240424	100300	228601800	18820	18820	18830	18820	96
552	20240424	100200	226794540	18830	18820	18830	18820	25
553	20240424	100100	226323820	18830	18830	18830	18810	1719
554	20240424	100000	193972210	18830	18820	18830	18820	49
555	20240424	095900	193049850	18820	18830	18830	18820	7
556	20240424	095800	192918100	18830	18820	18830	18820	465
557	20240424	095700	184166630	18810	18810	18810	18810	0
558	20240424	095600	184166630	18810	18820	18820	18810	985
559	20240424	095500	165637220	18820	18820	18820	18820	2
560	20240424	095400	165599580	18820	18820	18820	18820	1
561	20240424	095300	165580760	18800	18800	18800	18800	1
562	20240424	095200	165561960	18810	18810	18810	18800	242
563	20240424	095100	161011340	18810	18810	18810	18810	0
564	20240424	095000	161011340	18810	18820	18820	18810	112
565	20240424	094900	158904610	18820	18820	18820	18820	41
566	20240424	094800	158132990	18820	18820	18820	18820	67
567	20240424	094700	156872050	18820	18820	18820	18820	0
568	20240424	094600	156872050	18820	18830	18830	18810	354
569	20240424	094500	150212770	18830	18810	18830	18810	48
570	20240424	094400	149309350	18810	18810	18810	18810	3
571	20240424	094300	149252920	18810	18810	18810	18810	117
572	20240424	094200	147052150	18830	18830	18830	18830	1
573	20240424	094100	147033320	18830	18830	18830	18830	124
574	20240424	094000	144698400	18830	18810	18830	18810	263
575	20240424	093900	139748270	18830	18830	18830	18830	1
576	20240424	093800	139729440	18830	18830	18830	18830	3
577	20240424	093700	139672950	18830	18830	18830	18830	7
578	20240424	093600	139541140	18830	18820	18830	18820	74
579	20240424	093500	138148230	18830	18820	18830	18820	211
580	20240424	093400	134177200	18830	18830	18830	18830	52
581	20240424	093300	133198040	18830	18830	18830	18830	6
582	20240424	093200	133085060	18810	18820	18820	18810	181
583	20240424	093100	129679040	18830	18840	18840	18830	165
584	20240424	093000	126571960	18840	18840	18840	18840	3
585	20240424	092900	126515440	18840	18820	18840	18820	377
586	20240424	092800	119419770	18820	18820	18820	18820	2
587	20240424	092700	119382130	18820	18800	18820	18800	49
588	20240424	092600	118460150	18800	18800	18800	18800	0
589	20240424	092500	118460150	18800	18800	18800	18790	984
590	20240424	092400	99962740	18850	18850	18850	18850	0
591	20240424	092300	99962740	18850	18850	18850	18850	0
592	20240424	092200	99962740	18850	18800	18850	18800	1593
593	20240424	092100	69962740	18820	18820	18820	18820	0
594	20240424	092000	69962740	18820	18800	18820	18800	528
595	20240424	091900	60035880	18800	18800	18800	18800	10
596	20240424	091800	59847880	18800	18800	18820	18800	425
597	20240424	091700	51857390	18800	18790	18800	18790	181
598	20240424	091600	48454690	18780	18780	18780	18780	106
599	20240424	091500	46464010	18780	18780	18780	18780	53
600	20240424	091400	45468670	18780	18780	18780	18780	0
601	20240424	091300	45468670	18780	18780	18780	18780	6
602	20240424	091200	45355990	18780	18780	18780	18780	7
603	20240424	091100	45224530	18820	18820	18820	18820	0
604	20240424	091000	45224530	18820	18820	18820	18800	33
605	20240424	090900	44603490	18770	18800	18820	18770	372
606	20240424	090800	37613520	18830	18830	18830	18830	0
607	20240424	090700	37613520	18830	18830	18830	18830	1
608	20240424	090600	37594690	18830	18830	18830	18830	2
609	20240424	090500	37557030	18770	18830	18830	18770	15
610	20240424	090400	37274640	18750	18750	18750	18750	0
611	20240424	090300	37274640	18750	18760	18760	18750	253
612	20240424	090200	32529810	18830	18860	18860	18820	385
613	20240424	090100	25277200	18850	18760	18850	18760	465
614	20240424	090000	16538090	18860	18870	18870	18760	877