KissMeData/030000/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191200	2414029490	18720	18720	18720	18720	10520
3	20240425	191100	2414029490	18720	18720	18720	18720	0
4	20240425	191000	2414029490	18720	18720	18720	18720	0
5	20240425	190900	2414029490	18720	18720	18720	18720	0
6	20240425	190800	2414029490	18720	18720	18720	18720	0
7	20240425	190700	2414029490	18720	18720	18720	18720	0
8	20240425	190600	2414029490	18720	18720	18720	18720	0
9	20240425	190500	2414029490	18720	18720	18720	18720	0
10	20240425	190400	2414029490	18720	18720	18720	18720	0
11	20240425	190300	2414029490	18720	18720	18720	18720	0
12	20240425	190200	2414029490	18720	18720	18720	18720	0
13	20240425	190100	2414029490	18720	18720	18720	18720	0
14	20240425	190000	2414029490	18720	18720	18720	18720	0
15	20240425	185900	2414029490	18720	18720	18720	18720	0
16	20240425	185800	2414029490	18720	18720	18720	18720	0
17	20240425	185700	2414029490	18720	18720	18720	18720	0
18	20240425	185600	2414029490	18720	18720	18720	18720	0
19	20240425	185500	2414029490	18720	18720	18720	18720	0
20	20240425	185400	2414029490	18720	18720	18720	18720	0
21	20240425	185300	2414029490	18720	18720	18720	18720	0
22	20240425	185200	2414029490	18720	18720	18720	18720	0
23	20240425	185100	2414029490	18720	18720	18720	18720	0
24	20240425	185000	2414029490	18720	18720	18720	18720	0
25	20240425	184900	2414029490	18720	18720	18720	18720	0
26	20240425	184800	2414029490	18720	18720	18720	18720	0
27	20240425	184700	2414029490	18720	18720	18720	18720	0
28	20240425	184600	2414029490	18720	18720	18720	18720	0
29	20240425	184500	2414029490	18720	18720	18720	18720	0
30	20240425	184400	2414029490	18720	18720	18720	18720	0
31	20240425	184300	2414029490	18720	18720	18720	18720	0
32	20240425	184200	2414029490	18720	18720	18720	18720	10520
33	20240425	184100	2414029490	18720	18720	18720	18720	0
34	20240425	184000	2414029490	18720	18720	18720	18720	0
35	20240425	183900	2414029490	18720	18720	18720	18720	0
36	20240425	183800	2414029490	18720	18720	18720	18720	0
37	20240425	183700	2414029490	18720	18720	18720	18720	0
38	20240425	183600	2414029490	18720	18720	18720	18720	0
39	20240425	183500	2414029490	18720	18720	18720	18720	0
40	20240425	183400	2414029490	18720	18720	18720	18720	0
41	20240425	183300	2414029490	18720	18720	18720	18720	0
42	20240425	183200	2414029490	18720	18720	18720	18720	0
43	20240425	183100	2414029490	18720	18720	18720	18720	0
44	20240425	183000	2414029490	18720	18720	18720	18720	0
45	20240425	182900	2414029490	18720	18720	18720	18720	0
46	20240425	182800	2414029490	18720	18720	18720	18720	0
47	20240425	182700	2414029490	18720	18720	18720	18720	0
48	20240425	182600	2414029490	18720	18720	18720	18720	0
49	20240425	182500	2414029490	18720	18720	18720	18720	0
50	20240425	182400	2414029490	18720	18720	18720	18720	0
51	20240425	182300	2414029490	18720	18720	18720	18720	0
52	20240425	182200	2414029490	18720	18720	18720	18720	0
53	20240425	182100	2414029490	18720	18720	18720	18720	0
54	20240425	182000	2414029490	18720	18720	18720	18720	0
55	20240425	181900	2414029490	18720	18720	18720	18720	0
56	20240425	181800	2414029490	18720	18720	18720	18720	0
57	20240425	181700	2414029490	18720	18720	18720	18720	0
58	20240425	181600	2414029490	18720	18720	18720	18720	0
59	20240425	181500	2414029490	18720	18720	18720	18720	0
60	20240425	181400	2414029490	18720	18720	18720	18720	0
61	20240425	181300	2414029490	18720	18720	18720	18720	0
62	20240425	181200	2414029490	18720	18720	18720	18720	10520
63	20240425	181100	2414029490	18720	18720	18720	18720	0
64	20240425	181000	2414029490	18720	18720	18720	18720	0
65	20240425	180900	2414029490	18720	18720	18720	18720	0
66	20240425	180800	2414029490	18720	18720	18720	18720	0
67	20240425	180700	2414029490	18720	18720	18720	18720	0
68	20240425	180600	2414029490	18720	18720	18720	18720	0
69	20240425	180500	2414029490	18720	18720	18720	18720	0
70	20240425	180400	2414029490	18720	18720	18720	18720	0
71	20240425	180300	2414029490	18720	18720	18720	18720	0
72	20240425	180200	2414029490	18720	18720	18720	18720	0
73	20240425	180100	2414029490	18720	18720	18720	18720	0
74	20240425	180000	2414029490	18720	18720	18720	18720	0
75	20240425	175900	2414029490	18720	18720	18720	18720	0
76	20240425	175800	2414029490	18720	18720	18720	18720	0
77	20240425	175700	2414029490	18720	18720	18720	18720	0
78	20240425	175600	2414029490	18720	18720	18720	18720	0
79	20240425	175500	2414029490	18720	18720	18720	18720	0
80	20240425	175400	2414029490	18720	18720	18720	18720	0
81	20240425	175300	2414029490	18720	18720	18720	18720	0
82	20240425	175200	2414029490	18720	18720	18720	18720	0
83	20240425	175100	2414029490	18720	18720	18720	18720	0
84	20240425	175000	2414029490	18720	18720	18720	18720	0
85	20240425	174900	2414029490	18720	18720	18720	18720	0
86	20240425	174800	2414029490	18720	18720	18720	18720	0
87	20240425	174700	2414029490	18720	18720	18720	18720	0
88	20240425	174600	2414029490	18720	18720	18720	18720	0
89	20240425	174500	2414029490	18720	18720	18720	18720	0
90	20240425	174400	2414029490	18720	18720	18720	18720	0
91	20240425	174300	2414029490	18720	18720	18720	18720	0
92	20240425	174200	2414029490	18720	18720	18720	18720	10520
93	20240425	174100	2414029490	18720	18720	18720	18720	0
94	20240425	174000	2414029490	18720	18720	18720	18720	0
95	20240425	173900	2414029490	18720	18720	18720	18720	0
96	20240425	173800	2414029490	18720	18720	18720	18720	0
97	20240425	173700	2414029490	18720	18720	18720	18720	0
98	20240425	173600	2414029490	18720	18720	18720	18720	0
99	20240425	173500	2414029490	18720	18720	18720	18720	0
100	20240425	173400	2414029490	18720	18720	18720	18720	0
101	20240425	173300	2414029490	18720	18720	18720	18720	0
102	20240425	173200	2414029490	18720	18720	18720	18720	0
103	20240425	173100	2414029490	18720	18720	18720	18720	0
104	20240425	173000	2414029490	18720	18720	18720	18720	0
105	20240425	172900	2414029490	18720	18720	18720	18720	0
106	20240425	172800	2414029490	18720	18720	18720	18720	0
107	20240425	172700	2414029490	18720	18720	18720	18720	0
108	20240425	172600	2414029490	18720	18720	18720	18720	0
109	20240425	172500	2414029490	18720	18720	18720	18720	0
110	20240425	172400	2414029490	18720	18720	18720	18720	0
111	20240425	172300	2414029490	18720	18720	18720	18720	0
112	20240425	172200	2414029490	18720	18720	18720	18720	0
113	20240425	172100	2414029490	18720	18720	18720	18720	0
114	20240425	172000	2414029490	18720	18720	18720	18720	0
115	20240425	171900	2414029490	18720	18720	18720	18720	0
116	20240425	171800	2414029490	18720	18720	18720	18720	0
117	20240425	171700	2414029490	18720	18720	18720	18720	0
118	20240425	171600	2414029490	18720	18720	18720	18720	0
119	20240425	171500	2414029490	18720	18720	18720	18720	0
120	20240425	171400	2414029490	18720	18720	18720	18720	0
121	20240425	171300	2414029490	18720	18720	18720	18720	0
122	20240425	171200	2414029490	18720	18720	18720	18720	10520
123	20240425	171100	2414029490	18720	18720	18720	18720	0
124	20240425	171000	2414029490	18720	18720	18720	18720	0
125	20240425	170900	2414029490	18720	18720	18720	18720	0
126	20240425	170800	2414029490	18720	18720	18720	18720	0
127	20240425	170700	2414029490	18720	18720	18720	18720	0
128	20240425	170600	2414029490	18720	18720	18720	18720	0
129	20240425	170500	2414029490	18720	18720	18720	18720	0
130	20240425	170400	2414029490	18720	18720	18720	18720	0
131	20240425	170300	2414029490	18720	18720	18720	18720	0
132	20240425	170200	2414029490	18720	18720	18720	18720	0
133	20240425	170100	2414029490	18720	18720	18720	18720	0
134	20240425	170000	2414029490	18720	18720	18720	18720	0
135	20240425	165900	2414029490	18720	18720	18720	18720	0
136	20240425	165800	2414029490	18720	18720	18720	18720	0
137	20240425	165700	2414029490	18720	18720	18720	18720	0
138	20240425	165600	2414029490	18720	18720	18720	18720	0
139	20240425	165500	2414029490	18720	18720	18720	18720	0
140	20240425	165400	2414029490	18720	18720	18720	18720	0
141	20240425	165300	2414029490	18720	18720	18720	18720	0
142	20240425	165200	2414029490	18720	18720	18720	18720	0
143	20240425	165100	2414029490	18720	18720	18720	18720	0
144	20240425	165000	2414029490	18720	18720	18720	18720	0
145	20240425	164900	2414029490	18720	18720	18720	18720	0
146	20240425	164800	2414029490	18720	18720	18720	18720	0
147	20240425	164700	2414029490	18720	18720	18720	18720	0
148	20240425	164600	2414029490	18720	18720	18720	18720	0
149	20240425	164500	2414029490	18720	18720	18720	18720	0
150	20240425	164400	2414029490	18720	18720	18720	18720	0
151	20240425	164300	2414029490	18720	18720	18720	18720	0
152	20240425	164200	2414029490	18720	18720	18720	18720	10520
153	20240425	164100	2414029490	18720	18720	18720	18720	0
154	20240425	164000	2414029490	18720	18720	18720	18720	0
155	20240425	163900	2414029490	18720	18720	18720	18720	0
156	20240425	163800	2414029490	18720	18720	18720	18720	0
157	20240425	163700	2414029490	18720	18720	18720	18720	0
158	20240425	163600	2414029490	18720	18720	18720	18720	0
159	20240425	163500	2414029490	18720	18720	18720	18720	0
160	20240425	163400	2414029490	18720	18720	18720	18720	0
161	20240425	163300	2414029490	18720	18720	18720	18720	0
162	20240425	163200	2414029490	18720	18720	18720	18720	0
163	20240425	163100	2414029490	18720	18720	18720	18720	0
164	20240425	163000	2414029490	18720	18720	18720	18720	0
165	20240425	162900	2414029490	18720	18720	18720	18720	0
166	20240425	162800	2414029490	18720	18720	18720	18720	0
167	20240425	162700	2414029490	18720	18720	18720	18720	0
168	20240425	162600	2414029490	18720	18720	18720	18720	0
169	20240425	162500	2414029490	18720	18720	18720	18720	0
170	20240425	162400	2414029490	18720	18720	18720	18720	0
171	20240425	162300	2414029490	18720	18720	18720	18720	0
172	20240425	162200	2414029490	18720	18720	18720	18720	0
173	20240425	162100	2414029490	18720	18720	18720	18720	0
174	20240425	162000	2414029490	18720	18720	18720	18720	0
175	20240425	161900	2414029490	18720	18720	18720	18720	0
176	20240425	161800	2414029490	18720	18720	18720	18720	0
177	20240425	161700	2414029490	18720	18720	18720	18720	0
178	20240425	161600	2414029490	18720	18720	18720	18720	0
179	20240425	161500	2414029490	18720	18720	18720	18720	0
180	20240425	161400	2414029490	18720	18720	18720	18720	0
181	20240425	161300	2414029490	18720	18720	18720	18720	0
182	20240425	161200	2414029490	18720	18720	18720	18720	10520
183	20240425	161100	2414029490	18720	18720	18720	18720	0
184	20240425	161000	2414029490	18720	18720	18720	18720	0
185	20240425	160900	2414029490	18720	18720	18720	18720	0
186	20240425	160800	2414029490	18720	18720	18720	18720	0
187	20240425	160700	2414029490	18720	18720	18720	18720	0
188	20240425	160600	2414029490	18720	18720	18720	18720	0
189	20240425	160500	2414029490	18720	18720	18720	18720	0
190	20240425	160400	2414029490	18720	18720	18720	18720	0
191	20240425	160300	2414029490	18720	18720	18720	18720	0
192	20240425	160200	2414029490	18720	18720	18720	18720	0
193	20240425	160100	2414029490	18720	18720	18720	18720	0
194	20240425	160000	2414029490	18720	18720	18720	18720	0
195	20240425	155900	2414029490	18720	18720	18720	18720	0
196	20240425	155800	2414029490	18720	18720	18720	18720	0
197	20240425	155700	2414029490	18720	18720	18720	18720	0
198	20240425	155600	2414029490	18720	18720	18720	18720	0
199	20240425	155500	2414029490	18720	18720	18720	18720	0
200	20240425	155400	2414029490	18720	18720	18720	18720	0
201	20240425	155300	2414029490	18720	18720	18720	18720	0
202	20240425	155200	2414029490	18720	18720	18720	18720	0
203	20240425	155100	2414029490	18720	18720	18720	18720	0
204	20240425	155000	2414029490	18720	18720	18720	18720	0
205	20240425	154900	2414029490	18720	18720	18720	18720	0
206	20240425	154800	2414029490	18720	18720	18720	18720	0
207	20240425	154700	2414029490	18720	18720	18720	18720	0
208	20240425	154600	2414029490	18720	18720	18720	18720	0
209	20240425	154500	2414029490	18720	18720	18720	18720	0
210	20240425	154400	2414029490	18720	18720	18720	18720	0
211	20240425	154300	2414029490	18720	18720	18720	18720	0
212	20240425	154200	2414029490	18720	18720	18720	18720	10520
213	20240425	154100	2414029490	18720	18720	18720	18720	0
214	20240425	154000	2414029490	18720	18720	18720	18720	0
215	20240425	153900	2414029490	18720	18720	18720	18720	0
216	20240425	153800	2414029490	18720	18720	18720	18720	0
217	20240425	153700	2414029490	18720	18720	18720	18720	0
218	20240425	153600	2414029490	18720	18720	18720	18720	0
219	20240425	153500	2414029490	18720	18720	18720	18720	0
220	20240425	153400	2414029490	18720	18720	18720	18720	0
221	20240425	153300	2414029490	18720	18720	18720	18720	0
222	20240425	153200	2414029490	18720	18720	18720	18720	0
223	20240425	153100	2414029490	18720	18720	18720	18720	0
224	20240425	153000	2414029490	18720	18720	18720	18720	10520
225	20240425	152900	2217095090	18770	18770	18770	18770	0
226	20240425	152800	2217095090	18770	18770	18770	18770	0
227	20240425	152700	2217095090	18770	18770	18770	18770	0
228	20240425	152600	2217095090	18770	18770	18770	18770	0
229	20240425	152500	2217095090	18770	18770	18770	18770	0
230	20240425	152400	2217095090	18770	18770	18770	18770	0
231	20240425	152300	2217095090	18770	18770	18770	18770	0
232	20240425	152200	2217095090	18770	18770	18770	18770	0
233	20240425	152100	2217095090	18770	18770	18770	18770	0
234	20240425	152000	2217095090	18770	18770	18770	18770	0
235	20240425	151900	2217095090	18770	18760	18770	18750	591
236	20240425	151800	2206002900	18760	18770	18770	18760	28
237	20240425	151700	2205477510	18770	18750	18770	18750	350
238	20240425	151600	2198911500	18760	18750	18760	18750	269
239	20240425	151500	2193865510	18760	18750	18760	18740	551
240	20240425	151400	2183534220	18750	18750	18750	18740	121
241	20240425	151300	2181266410	18750	18750	18750	18740	58
242	20240425	151200	2180179200	18750	18740	18750	18740	128
243	20240425	151100	2177780140	18750	18740	18750	18730	184
244	20240425	151000	2174331790	18740	18730	18750	18730	193
245	20240425	150900	2170715180	18750	18750	18750	18720	90
246	20240425	150800	2169029260	18750	18750	18750	18730	126
247	20240425	150700	2166667240	18750	18750	18750	18740	58
248	20240425	150600	2165580050	18750	18750	18750	18720	122
249	20240425	150500	2163294010	18750	18740	18750	18740	129
250	20240425	150400	2160875600	18740	18730	18750	18710	273
251	20240425	150300	2155764640	18720	18720	18750	18720	47
252	20240425	150200	2154884670	18710	18750	18770	18710	98
253	20240425	150100	2153048410	18760	18720	18760	18720	137
254	20240425	150000	2150482250	18720	18720	18750	18720	72
255	20240425	145900	2149133850	18720	18720	18750	18710	114
256	20240425	145800	2147000300	18750	18720	18770	18720	264
257	20240425	145700	2142051010	18720	18730	18760	18720	128
258	20240425	145600	2139653820	18730	18720	18770	18720	163
259	20240425	145500	2136598150	18720	18710	18770	18710	273
260	20240425	145400	2131478190	18760	18710	18760	18710	93
261	20240425	145300	2129737460	18760	18730	18770	18710	232
262	20240425	145200	2125389930	18730	18710	18740	18710	92
263	20240425	145100	2123667240	18710	18710	18760	18710	305
264	20240425	145000	2117954480	18720	18740	18750	18720	89
265	20240425	144900	2116287200	18760	18740	18760	18740	198
266	20240425	144800	2112575490	18750	18720	18760	18720	372
267	20240425	144700	2105601850	18740	18710	18740	18710	226
268	20240425	144600	2101369160	18710	18710	18750	18710	212
269	20240425	144500	2097397440	18740	18710	18740	18710	218
270	20240425	144400	2093316690	18710	18710	18720	18710	216
271	20240425	144300	2089274800	18710	18710	18740	18710	162
272	20240425	144200	2086242760	18710	18730	18750	18710	81
273	20240425	144100	2084726640	18730	18710	18750	18710	153
274	20240425	144000	2081862660	18710	18740	18760	18710	330
275	20240425	143900	2075680070	18760	18720	18760	18710	140
276	20240425	143800	2073056320	18710	18720	18720	18710	160
277	20240425	143700	2070061760	18710	18710	18720	18710	186
278	20240425	143600	2066581190	18710	18710	18730	18710	120
279	20240425	143500	2064335390	18710	18710	18720	18710	119
280	20240425	143400	2062108310	18700	18720	18720	18700	126
281	20240425	143300	2059750540	18720	18720	18720	18700	141
282	20240425	143200	2057112780	18720	18720	18720	18700	141
283	20240425	143100	2054474630	18720	18720	18730	18700	146
284	20240425	143000	2051742420	18720	18730	18730	18710	188
285	20240425	142900	2048223510	18730	18720	18730	18710	175
286	20240425	142800	2044947390	18710	18710	18730	18710	149
287	20240425	142700	2042158470	18720	18720	18730	18720	582
288	20240425	142600	2031262890	18720	18700	18730	18700	177
289	20240425	142500	2027952010	18710	18700	18720	18700	164
290	20240425	142400	2024883820	18730	18700	18730	18700	194
291	20240425	142300	2021254640	18700	18700	18720	18700	147
292	20240425	142200	2018504640	18710	18700	18750	18700	344
293	20240425	142100	2012066280	18730	18710	18730	18700	247
294	20240425	142000	2007444980	18700	18720	18740	18700	1247
295	20240425	141900	1984120990	18710	18720	18730	18710	118
296	20240425	141800	1981911720	18720	18720	18730	18710	111
297	20240425	141700	1979834000	18730	18730	18730	18710	1029
298	20240425	141600	1960572310	18730	18720	18730	18720	120
299	20240425	141500	1958325340	18720	18730	18730	18720	135
300	20240425	141400	1955797610	18720	18720	18730	18720	253
301	20240425	141300	1951060450	18720	18720	18730	18720	168
302	20240425	141200	1947915060	18720	18740	18740	18720	114
303	20240425	141100	1945780240	18720	18750	18760	18720	249
304	20240425	141000	1941113520	18720	18730	18760	18720	243
305	20240425	140900	1936563040	18730	18750	18750	18730	173
306	20240425	140800	1933321150	18720	18730	18760	18720	357
307	20240425	140700	1926633940	18760	18730	18760	18730	340
308	20240425	140600	1920263190	18750	18730	18760	18730	56
309	20240425	140500	1919214020	18730	18730	18750	18730	164
310	20240425	140400	1916141220	18740	18750	18760	18730	196
311	20240425	140300	1912468180	18730	18750	18750	18730	232
312	20240425	140200	1908119870	18740	18740	18740	18730	184
313	20240425	140100	1904672610	18750	18740	18750	18730	287
314	20240425	140000	1899294540	18740	18760	18760	18730	243
315	20240425	135900	1894739920	18750	18750	18750	18740	235
316	20240425	135800	1890334220	18750	18740	18760	18740	165
317	20240425	135700	1887241930	18750	18760	18760	18740	347
318	20240425	135600	1880735490	18760	18740	18760	18740	279
319	20240425	135500	1875505820	18760	18740	18760	18740	239
320	20240425	135400	1871023310	18750	18760	18760	18740	365
321	20240425	135300	1864180070	18760	18750	18760	18740	123
322	20240425	135200	1861873640	18760	18770	18770	18750	309
323	20240425	135100	1856076110	18770	18770	18770	18740	399
324	20240425	135000	1848592460	18770	18760	18770	18760	234
325	20240425	134900	1844202490	18770	18770	18770	18760	87
326	20240425	134800	1842569550	18770	18770	18770	18760	274
327	20240425	134700	1837427310	18770	18780	18780	18760	192
328	20240425	134600	1833823650	18780	18780	18780	18770	76
329	20240425	134500	1832396460	18780	18770	18780	18760	325
330	20240425	134400	1826296960	18770	18760	18770	18750	763
331	20240425	134300	1811980540	18760	18770	18770	18760	218
332	20240425	134200	1807890100	18770	18760	18770	18760	61
333	20240425	134100	1806745150	18770	18760	18770	18760	151
334	20240425	134000	1803911780	18770	18770	18770	18760	143
335	20240425	133900	1801227680	18770	18770	18770	18740	282
336	20240425	133800	1795938490	18770	18760	18770	18740	185
337	20240425	133700	1792469030	18770	18760	18770	18740	398
338	20240425	133600	1785001830	18770	18770	18770	18760	69
339	20240425	133500	1783706900	18770	18770	18770	18760	183
340	20240425	133400	1780272830	18770	18770	18770	18760	175
341	20240425	133300	1776989240	18770	18770	18770	18760	286
342	20240425	133200	1771621330	18760	18770	18770	18760	53
343	20240425	133100	1770626610	18770	18750	18770	18750	216
344	20240425	133000	1766575060	18750	18750	18760	18750	166
345	20240425	132900	1763461210	18760	18760	18760	18750	195
346	20240425	132800	1759803200	18760	18760	18760	18750	139
347	20240425	132700	1757196240	18740	18760	18760	18740	252
348	20240425	132600	1752469970	18760	18750	18760	18750	147
349	20240425	132500	1749712620	18760	18750	18760	18740	256
350	20240425	132400	1744911760	18750	18750	18760	18740	209
351	20240425	132300	1740992830	18760	18760	18760	18750	69
352	20240425	132200	1739698950	18760	18760	18760	18750	240
353	20240425	132100	1735197610	18760	18750	18760	18750	162
354	20240425	132000	1732158890	18750	18780	18780	18750	402
355	20240425	131900	1724619190	18770	18770	18770	18750	46
356	20240425	131800	1723755870	18770	18770	18770	18740	442
357	20240425	131700	1715464560	18760	18780	18780	18760	248
358	20240425	131600	1710809730	18780	18760	18780	18760	247
359	20240425	131500	1706174790	18760	18770	18770	18760	67
360	20240425	131400	1704917790	18770	18760	18780	18760	245
361	20240425	131300	1700318510	18750	18770	18780	18750	115
362	20240425	131200	1698160630	18770	18770	18770	18750	284
363	20240425	131100	1692832880	18770	18780	18780	18760	108
364	20240425	131000	1690806000	18770	18770	18770	18750	477
365	20240425	130900	1681859340	18760	18760	18770	18760	137
366	20240425	130800	1679288640	18760	18770	18770	18760	120
367	20240425	130700	1677036840	18770	18780	18780	18760	101
368	20240425	130600	1675141090	18780	18770	18780	18770	121
369	20240425	130500	1672869910	18770	18760	18780	18760	301
370	20240425	130400	1667220890	18780	18780	18780	18760	58
371	20240425	130300	1666131710	18770	18780	18780	18760	373
372	20240425	130200	1659129270	18780	18780	18780	18770	105
373	20240425	130100	1657157770	18770	18780	18790	18770	213
374	20240425	130000	1653157300	18790	18790	18790	18780	206
375	20240425	125900	1649287220	18790	18790	18790	18780	164
376	20240425	125800	1646207220	18790	18790	18790	18780	102
377	20240425	125700	1644291120	18790	18780	18790	18770	208
378	20240425	125600	1640384910	18780	18780	18790	18770	347
379	20240425	125500	1633868210	18790	18780	18790	18780	121
380	20240425	125400	1631595100	18780	18760	18790	18740	843
381	20240425	125300	1615780250	18790	18760	18790	18740	7595
382	20240425	125200	1473230770	18760	18770	18770	18740	287
383	20240425	125100	1467847520	18770	18760	18770	18750	89
384	20240425	125000	1466177890	18760	18750	18760	18750	253
385	20240425	124900	1461433500	18760	18760	18760	18740	392
386	20240425	124800	1454083420	18760	18770	18770	18750	197
387	20240425	124700	1450386630	18770	18760	18770	18760	97
388	20240425	124600	1448566100	18770	18760	18770	18750	115
389	20240425	124500	1446408760	18760	18760	18770	18760	167
390	20240425	124400	1443274730	18760	18760	18770	18750	156
391	20240425	124300	1440348220	18760	18750	18760	18750	129
392	20240425	124200	1437928260	18750	18760	18760	18750	124
393	20240425	124100	1435602510	18770	18780	18790	18760	587
394	20240425	124000	1424583550	18780	18780	18780	18760	303
395	20240425	123900	1418895140	18780	18780	18780	18770	298
396	20240425	123800	1413299160	18780	18770	18780	18760	55
397	20240425	123700	1412266550	18770	18770	18770	18770	81
398	20240425	123600	1410746180	18770	18760	18770	18760	331
399	20240425	123500	1404535500	18760	18760	18770	18740	170
400	20240425	123400	1401346970	18760	18750	18760	18750	280
401	20240425	123300	1396096400	18750	18750	18750	18700	437
402	20240425	123200	1387914880	18720	18760	18760	18720	819
403	20240425	123100	1372561500	18750	18760	18770	18750	66
404	20240425	123000	1371323590	18750	18770	18770	18750	227
405	20240425	122900	1367064090	18750	18770	18770	18750	288
406	20240425	122800	1361660400	18760	18780	18780	18760	184
407	20240425	122700	1358207010	18780	18780	18780	18760	90
408	20240425	122600	1356517290	18780	18770	18780	18750	260
409	20240425	122500	1351638570	18760	18780	18780	18760	208
410	20240425	122400	1347733090	18780	18770	18780	18770	36
411	20240425	122300	1347057230	18780	18780	18780	18750	180
412	20240425	122200	1343679990	18770	18760	18770	18750	159
413	20240425	122100	1340697060	18760	18740	18770	18740	417
414	20240425	122000	1332878340	18750	18760	18760	18740	43
415	20240425	121900	1332072030	18760	18750	18760	18750	173
416	20240425	121800	1328827770	18750	18770	18770	18750	242
417	20240425	121700	1324288410	18770	18750	18770	18740	205
418	20240425	121600	1320444340	18740	18750	18750	18710	545
419	20240425	121500	1310235180	18750	18750	18750	18740	64
420	20240425	121400	1309035250	18760	18750	18770	18710	150
421	20240425	121300	1306222160	18750	18750	18770	18710	604
422	20240425	121200	1294906340	18750	18770	18780	18750	156
423	20240425	121100	1291980800	18780	18780	18780	18750	87
424	20240425	121000	1290348140	18780	18780	18780	18750	249
425	20240425	120900	1285675740	18780	18760	18780	18750	72
426	20240425	120800	1284324400	18760	18760	18760	18760	201
427	20240425	120700	1280553640	18770	18770	18770	18760	82
428	20240425	120600	1279014510	18770	18750	18780	18750	242
429	20240425	120500	1274475130	18750	18780	18780	18750	177
430	20240425	120400	1271152340	18780	18700	18780	18700	327
431	20240425	120300	1265028470	18770	18770	18770	18700	165
432	20240425	120200	1261934480	18770	18710	18770	18710	276
433	20240425	120100	1256762230	18700	18750	18770	18700	477
434	20240425	120000	1247830860	18750	18750	18750	18740	119
435	20240425	115900	1245600580	18740	18760	18760	18740	158
436	20240425	115800	1242638740	18750	18740	18750	18740	132
437	20240425	115700	1240164080	18740	18760	18760	18740	244
438	20240425	115600	1235588450	18750	18770	18770	18750	110
439	20240425	115500	1233525760	18770	18750	18770	18750	242
440	20240425	115400	1228984690	18770	18750	18770	18750	146
441	20240425	115300	1226245040	18760	18770	18770	18750	183
442	20240425	115200	1222811430	18770	18760	18770	18760	31
443	20240425	115100	1222229850	18770	18770	18770	18760	211
444	20240425	115000	1218270360	18760	18760	18760	18750	110
445	20240425	114900	1216207140	18760	18760	18770	18700	594
446	20240425	114800	1205077460	18760	18750	18760	18700	1001
447	20240425	114700	1186347580	18760	18750	18760	18750	224
448	20240425	114600	1182146170	18760	18750	18760	18750	262
449	20240425	114500	1177232130	18760	18770	18780	18760	79
450	20240425	114400	1175749560	18770	18750	18770	18750	113
451	20240425	114300	1173629840	18770	18760	18770	18750	275
452	20240425	114200	1168469590	18760	18780	18780	18760	165
453	20240425	114100	1165371210	18780	18780	18780	18770	131
454	20240425	114000	1162911800	18770	18770	18770	18730	673
455	20240425	113900	1150282810	18750	18770	18770	18750	238
456	20240425	113800	1145817980	18760	18760	18770	18760	171
457	20240425	113700	1142609310	18750	18770	18770	18750	123
458	20240425	113600	1140301540	18760	18760	18770	18760	221
459	20240425	113500	1136154830	18760	18770	18770	18760	171
460	20240425	113400	1132945470	18770	18760	18770	18750	129
461	20240425	113300	1130525360	18760	18760	18770	18760	388
462	20240425	113200	1123244910	18760	18760	18780	18750	206
463	20240425	113100	1119378860	18780	18750	18780	18750	92
464	20240425	113000	1117652570	18760	18770	18780	18760	98
465	20240425	112900	1115813480	18770	18770	18780	18770	151
466	20240425	112800	1112979070	18770	18760	18770	18760	89
467	20240425	112700	1111308670	18770	18780	18780	18770	155
468	20240425	112600	1108398080	18780	18770	18780	18770	247
469	20240425	112500	1103761170	18770	18780	18780	18770	85
470	20240425	112400	1102165240	18780	18770	18780	18770	266
471	20240425	112300	1097170970	18770	18780	18780	18770	175
472	20240425	112200	1093884560	18780	18770	18780	18770	144
473	20240425	112100	1091180340	18780	18770	18780	18770	207
474	20240425	112000	1087294800	18770	18770	18770	18760	22
475	20240425	111900	1086881930	18770	18760	18770	18760	230
476	20240425	111800	1082566640	18760	18770	18770	18760	104
477	20240425	111700	1080614640	18770	18770	18770	18760	139
478	20240425	111600	1078005670	18760	18770	18770	18760	128
479	20240425	111500	1075603270	18770	18760	18770	18760	114
480	20240425	111400	1073464030	18770	18770	18770	18770	58
481	20240425	111300	1072375370	18770	18770	18770	18740	543
482	20240425	111200	1062188290	18760	18770	18770	18760	117
483	20240425	111100	1059992780	18760	18770	18770	18760	167
484	20240425	111000	1056858270	18770	18770	18770	18760	63
485	20240425	110900	1055675830	18770	18770	18770	18760	214
486	20240425	110800	1051659730	18770	18760	18770	18750	198
487	20240425	110700	1047944710	18760	18750	18760	18750	182
488	20240425	110600	1044530410	18750	18760	18760	18750	96
489	20240425	110500	1042729590	18760	18760	18770	18760	152
490	20240425	110400	1039877200	18750	18770	18770	18750	6
491	20240425	110300	1039764600	18770	18760	18770	18750	225
492	20240425	110200	1035544000	18760	18770	18770	18760	139
493	20240425	110100	1032935530	18760	18780	18780	18750	404
494	20240425	110000	1025355980	18780	18770	18780	18770	46
495	20240425	105900	1024492130	18770	18790	18790	18770	212
496	20240425	105800	1020509620	18770	18780	18790	18770	230
497	20240425	105700	1016190510	18770	18780	18780	18760	10
498	20240425	105600	1016002790	18780	18780	18780	18770	96
499	20240425	105500	1014200610	18780	18780	18780	18780	78
500	20240425	105400	1012735770	18780	18760	18780	18760	1083
501	20240425	105300	992415590	18760	18750	18760	18740	107
502	20240425	105200	990408650	18750	18760	18760	18740	197
503	20240425	105100	986714270	18760	18750	18760	18750	399
504	20240425	105000	979231560	18750	18750	18750	18730	13
505	20240425	104900	978987870	18750	18750	18750	18720	361
506	20240425	104800	972222350	18750	18750	18760	18750	70
507	20240425	104700	970909810	18750	18750	18760	18740	171
508	20240425	104600	967703560	18750	18760	18760	18740	156
509	20240425	104500	964778640	18760	18760	18760	18750	131
510	20240425	104400	962321320	18760	18760	18770	18750	364
511	20240425	104300	955495510	18770	18760	18770	18760	167
512	20240425	104200	952362510	18760	18750	18760	18740	499
513	20240425	104100	943006310	18750	18760	18770	18750	130
514	20240425	104000	940566480	18770	18770	18770	18750	81
515	20240425	103900	939046730	18770	18760	18770	18750	334
516	20240425	103800	932780480	18750	18720	18750	18720	946
517	20240425	103700	915043160	18750	18740	18750	18700	545
518	20240425	103600	904829830	18740	18740	18740	18690	994
519	20240425	103500	886239450	18730	18720	18740	18700	674
520	20240425	103400	873617370	18720	18730	18740	18710	327
521	20240425	103300	867496100	18740	18740	18750	18740	160
522	20240425	103200	864497510	18760	18750	18760	18730	255
523	20240425	103100	859716840	18740	18750	18750	18730	26
524	20240425	103000	859229590	18760	18700	18760	18700	722
525	20240425	102900	845700930	18730	18710	18730	18710	172
526	20240425	102800	842481450	18710	18720	18720	18710	244
527	20240425	102700	837913850	18720	18720	18720	18710	127
528	20240425	102600	835537610	18720	18720	18720	18720	78
529	20240425	102500	834077450	18720	18730	18730	18720	104
530	20240425	102400	832130560	18730	18710	18740	18710	819
531	20240425	102300	816798700	18700	18710	18710	18700	100
532	20240425	102200	814927780	18720	18730	18730	18720	116
533	20240425	102100	812756010	18720	18700	18720	18680	1424
534	20240425	102000	786126390	18700	18660	18710	18660	4552
535	20240425	101900	701032040	18660	18650	18670	18650	117
536	20240425	101800	698849660	18650	18650	18670	18650	125
537	20240425	101700	696516850	18670	18660	18670	18650	180
538	20240425	101600	693157350	18660	18630	18670	18630	741
539	20240425	101500	679340690	18670	18620	18680	18620	1236
540	20240425	101400	656283630	18620	18630	18640	18620	257
541	20240425	101300	651495720	18630	18620	18640	18620	113
542	20240425	101200	649390320	18620	18640	18640	18610	131
543	20240425	101100	646950310	18610	18620	18650	18610	1121
544	20240425	101000	626067720	18600	18600	18620	18600	59
545	20240425	100900	624970220	18620	18600	18620	18600	197
546	20240425	100800	621302140	18620	18620	18620	18620	83
547	20240425	100700	619756680	18620	18600	18620	18590	248
548	20240425	100600	615141830	18590	18590	18620	18590	12
549	20240425	100500	614918520	18620	18620	18620	18600	271
550	20240425	100400	609873470	18620	18630	18630	18620	11
551	20240425	100300	609668620	18630	18620	18630	18620	140
552	20240425	100200	607060550	18630	18630	18630	18630	0
553	20240425	100100	607060550	18630	18610	18630	18590	293
554	20240425	100000	601609160	18610	18610	18610	18590	171
555	20240425	095900	598428740	18590	18600	18610	18580	298
556	20240425	095800	592887380	18590	18590	18620	18590	151
557	20240425	095700	590077770	18600	18580	18600	18580	74
558	20240425	095600	588701390	18600	18590	18600	18580	573
559	20240425	095500	578050190	18600	18610	18620	18590	461
560	20240425	095400	569472760	18610	18620	18620	18610	93
561	20240425	095300	567741180	18610	18620	18620	18610	91
562	20240425	095200	566046980	18610	18630	18630	18610	498
563	20240425	095100	556770940	18630	18620	18630	18620	77
564	20240425	095000	555336510	18620	18610	18620	18610	81
565	20240425	094900	553828310	18610	18620	18630	18610	258
566	20240425	094800	549023680	18620	18620	18620	18620	100
567	20240425	094700	547161680	18620	18620	18620	18620	70
568	20240425	094600	545858280	18610	18610	18620	18590	688
569	20240425	094500	533061170	18620	18620	18620	18620	88
570	20240425	094400	531422610	18620	18630	18630	18620	6
571	20240425	094300	531310850	18620	18610	18620	18610	131
572	20240425	094200	528872240	18610	18600	18620	18600	95
573	20240425	094100	527105130	18600	18610	18610	18600	189
574	20240425	094000	523587860	18610	18610	18620	18610	82
575	20240425	093900	522061810	18620	18610	18620	18610	178
576	20240425	093800	518747980	18610	18620	18620	18610	192
577	20240425	093700	515174330	18620	18650	18650	18610	238
578	20240425	093600	510739480	18610	18610	18610	18610	1
579	20240425	093500	510720870	18650	18580	18660	18580	488
580	20240425	093400	501622830	18590	18590	18590	18580	471
581	20240425	093300	492866950	18580	18580	18590	18580	236
582	20240425	093200	488479910	18580	18560	18580	18560	150
583	20240425	093100	485694270	18560	18550	18580	18550	646
584	20240425	093000	473701990	18550	18560	18570	18550	846
585	20240425	092900	458000810	18550	18550	18560	18550	193
586	20240425	092800	454419640	18550	18580	18580	18550	1757
587	20240425	092700	421804190	18570	18570	18580	18570	24
588	20240425	092600	421358490	18570	18570	18580	18570	196
589	20240425	092500	417718080	18570	18570	18570	18570	175
590	20240425	092400	414468330	18570	18580	18580	18570	152
591	20240425	092300	411644970	18580	18610	18610	18570	510
592	20240425	092200	402160570	18610	18610	18620	18610	222
593	20240425	092100	398027830	18610	18610	18620	18610	235
594	20240425	092000	393654450	18610	18600	18610	18600	29
595	20240425	091900	393114820	18600	18580	18600	18580	42
596	20240425	091800	392334400	18570	18560	18570	18550	1620
597	20240425	091700	362257180	18560	18550	18560	18550	45
598	20240425	091600	361422220	18550	18550	18550	18540	188
599	20240425	091500	357934870	18550	18550	18550	18540	948
600	20240425	091400	340353710	18540	18540	18550	18540	771
601	20240425	091300	326053490	18540	18550	18550	18540	122
602	20240425	091200	323790510	18550	18530	18550	18530	1482
603	20240425	091100	296315150	18540	18540	18540	18530	70
604	20240425	091000	295017500	18530	18570	18580	18530	5245
605	20240425	090900	197698180	18570	18570	18580	18570	1086
606	20240425	090800	177528820	18570	18580	18580	18570	273
607	20240425	090700	172457820	18570	18590	18610	18570	567
608	20240425	090600	161918560	18590	18600	18600	18570	326
609	20240425	090500	155862070	18600	18610	18610	18570	753
610	20240425	090400	141856480	18610	18610	18620	18610	295
611	20240425	090300	136365740	18620	18620	18620	18610	277
612	20240425	090200	131210490	18620	18610	18630	18610	144
613	20240425	090100	128530130	18600	18600	18630	18550	618
614	20240425	090000	117040530	18600	18540	18670	18540	6310