KissMeData/030000/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191200	1844142710	18750	18750	18750	18750	5799
3	20240426	191100	1844142710	18750	18750	18750	18750	0
4	20240426	191000	1844142710	18750	18750	18750	18750	0
5	20240426	190900	1844142710	18750	18750	18750	18750	0
6	20240426	190800	1844142710	18750	18750	18750	18750	0
7	20240426	190700	1844142710	18750	18750	18750	18750	0
8	20240426	190600	1844142710	18750	18750	18750	18750	0
9	20240426	190500	1844142710	18750	18750	18750	18750	0
10	20240426	190400	1844142710	18750	18750	18750	18750	0
11	20240426	190300	1844142710	18750	18750	18750	18750	0
12	20240426	190200	1844142710	18750	18750	18750	18750	0
13	20240426	190100	1844142710	18750	18750	18750	18750	0
14	20240426	190000	1844142710	18750	18750	18750	18750	0
15	20240426	185900	1844142710	18750	18750	18750	18750	0
16	20240426	185800	1844142710	18750	18750	18750	18750	0
17	20240426	185700	1844142710	18750	18750	18750	18750	0
18	20240426	185600	1844142710	18750	18750	18750	18750	0
19	20240426	185500	1844142710	18750	18750	18750	18750	0
20	20240426	185400	1844142710	18750	18750	18750	18750	0
21	20240426	185300	1844142710	18750	18750	18750	18750	0
22	20240426	185200	1844142710	18750	18750	18750	18750	0
23	20240426	185100	1844142710	18750	18750	18750	18750	0
24	20240426	185000	1844142710	18750	18750	18750	18750	0
25	20240426	184900	1844142710	18750	18750	18750	18750	0
26	20240426	184800	1844142710	18750	18750	18750	18750	0
27	20240426	184700	1844142710	18750	18750	18750	18750	0
28	20240426	184600	1844142710	18750	18750	18750	18750	0
29	20240426	184500	1844142710	18750	18750	18750	18750	0
30	20240426	184400	1844142710	18750	18750	18750	18750	0
31	20240426	184300	1844142710	18750	18750	18750	18750	0
32	20240426	184200	1844142710	18750	18750	18750	18750	5799
33	20240426	184100	1844142710	18750	18750	18750	18750	0
34	20240426	184000	1844142710	18750	18750	18750	18750	0
35	20240426	183900	1844142710	18750	18750	18750	18750	0
36	20240426	183800	1844142710	18750	18750	18750	18750	0
37	20240426	183700	1844142710	18750	18750	18750	18750	0
38	20240426	183600	1844142710	18750	18750	18750	18750	0
39	20240426	183500	1844142710	18750	18750	18750	18750	0
40	20240426	183400	1844142710	18750	18750	18750	18750	0
41	20240426	183300	1844142710	18750	18750	18750	18750	0
42	20240426	183200	1844142710	18750	18750	18750	18750	0
43	20240426	183100	1844142710	18750	18750	18750	18750	0
44	20240426	183000	1844142710	18750	18750	18750	18750	0
45	20240426	182900	1844142710	18750	18750	18750	18750	0
46	20240426	182800	1844142710	18750	18750	18750	18750	0
47	20240426	182700	1844142710	18750	18750	18750	18750	0
48	20240426	182600	1844142710	18750	18750	18750	18750	0
49	20240426	182500	1844142710	18750	18750	18750	18750	0
50	20240426	182400	1844142710	18750	18750	18750	18750	0
51	20240426	182300	1844142710	18750	18750	18750	18750	0
52	20240426	182200	1844142710	18750	18750	18750	18750	0
53	20240426	182100	1844142710	18750	18750	18750	18750	0
54	20240426	182000	1844142710	18750	18750	18750	18750	0
55	20240426	181900	1844142710	18750	18750	18750	18750	0
56	20240426	181800	1844142710	18750	18750	18750	18750	0
57	20240426	181700	1844142710	18750	18750	18750	18750	0
58	20240426	181600	1844142710	18750	18750	18750	18750	0
59	20240426	181500	1844142710	18750	18750	18750	18750	0
60	20240426	181400	1844142710	18750	18750	18750	18750	0
61	20240426	181300	1844142710	18750	18750	18750	18750	0
62	20240426	181200	1844142710	18750	18750	18750	18750	5799
63	20240426	181100	1844142710	18750	18750	18750	18750	0
64	20240426	181000	1844142710	18750	18750	18750	18750	0
65	20240426	180900	1844142710	18750	18750	18750	18750	0
66	20240426	180800	1844142710	18750	18750	18750	18750	0
67	20240426	180700	1844142710	18750	18750	18750	18750	0
68	20240426	180600	1844142710	18750	18750	18750	18750	0
69	20240426	180500	1844142710	18750	18750	18750	18750	0
70	20240426	180400	1844142710	18750	18750	18750	18750	0
71	20240426	180300	1844142710	18750	18750	18750	18750	0
72	20240426	180200	1844142710	18750	18750	18750	18750	0
73	20240426	180100	1844142710	18750	18750	18750	18750	0
74	20240426	180000	1844142710	18750	18750	18750	18750	0
75	20240426	175900	1844142710	18750	18750	18750	18750	0
76	20240426	175800	1844142710	18750	18750	18750	18750	0
77	20240426	175700	1844142710	18750	18750	18750	18750	0
78	20240426	175600	1844142710	18750	18750	18750	18750	0
79	20240426	175500	1844142710	18750	18750	18750	18750	0
80	20240426	175400	1844142710	18750	18750	18750	18750	0
81	20240426	175300	1844142710	18750	18750	18750	18750	0
82	20240426	175200	1844142710	18750	18750	18750	18750	0
83	20240426	175100	1844142710	18750	18750	18750	18750	0
84	20240426	175000	1844142710	18750	18750	18750	18750	0
85	20240426	174900	1844142710	18750	18750	18750	18750	0
86	20240426	174800	1844142710	18750	18750	18750	18750	0
87	20240426	174700	1844142710	18750	18750	18750	18750	0
88	20240426	174600	1844142710	18750	18750	18750	18750	0
89	20240426	174500	1844142710	18750	18750	18750	18750	0
90	20240426	174400	1844142710	18750	18750	18750	18750	0
91	20240426	174300	1844142710	18750	18750	18750	18750	0
92	20240426	174200	1844142710	18750	18750	18750	18750	5799
93	20240426	174100	1844142710	18750	18750	18750	18750	0
94	20240426	174000	1844142710	18750	18750	18750	18750	0
95	20240426	173900	1844142710	18750	18750	18750	18750	0
96	20240426	173800	1844142710	18750	18750	18750	18750	0
97	20240426	173700	1844142710	18750	18750	18750	18750	0
98	20240426	173600	1844142710	18750	18750	18750	18750	0
99	20240426	173500	1844142710	18750	18750	18750	18750	0
100	20240426	173400	1844142710	18750	18750	18750	18750	0
101	20240426	173300	1844142710	18750	18750	18750	18750	0
102	20240426	173200	1844142710	18750	18750	18750	18750	0
103	20240426	173100	1844142710	18750	18750	18750	18750	0
104	20240426	173000	1844142710	18750	18750	18750	18750	0
105	20240426	172900	1844142710	18750	18750	18750	18750	0
106	20240426	172800	1844142710	18750	18750	18750	18750	0
107	20240426	172700	1844142710	18750	18750	18750	18750	0
108	20240426	172600	1844142710	18750	18750	18750	18750	0
109	20240426	172500	1844142710	18750	18750	18750	18750	0
110	20240426	172400	1844142710	18750	18750	18750	18750	0
111	20240426	172300	1844142710	18750	18750	18750	18750	0
112	20240426	172200	1844142710	18750	18750	18750	18750	0
113	20240426	172100	1844142710	18750	18750	18750	18750	0
114	20240426	172000	1844142710	18750	18750	18750	18750	0
115	20240426	171900	1844142710	18750	18750	18750	18750	0
116	20240426	171800	1844142710	18750	18750	18750	18750	0
117	20240426	171700	1844142710	18750	18750	18750	18750	0
118	20240426	171600	1844142710	18750	18750	18750	18750	0
119	20240426	171500	1844142710	18750	18750	18750	18750	0
120	20240426	171400	1844142710	18750	18750	18750	18750	0
121	20240426	171300	1844142710	18750	18750	18750	18750	0
122	20240426	171200	1844142710	18750	18750	18750	18750	5799
123	20240426	171100	1844142710	18750	18750	18750	18750	0
124	20240426	171000	1844142710	18750	18750	18750	18750	0
125	20240426	170900	1844142710	18750	18750	18750	18750	0
126	20240426	170800	1844142710	18750	18750	18750	18750	0
127	20240426	170700	1844142710	18750	18750	18750	18750	0
128	20240426	170600	1844142710	18750	18750	18750	18750	0
129	20240426	170500	1844142710	18750	18750	18750	18750	0
130	20240426	170400	1844142710	18750	18750	18750	18750	0
131	20240426	170300	1844142710	18750	18750	18750	18750	0
132	20240426	170200	1844142710	18750	18750	18750	18750	0
133	20240426	170100	1844142710	18750	18750	18750	18750	0
134	20240426	170000	1844142710	18750	18750	18750	18750	0
135	20240426	165900	1844142710	18750	18750	18750	18750	0
136	20240426	165800	1844142710	18750	18750	18750	18750	0
137	20240426	165700	1844142710	18750	18750	18750	18750	0
138	20240426	165600	1844142710	18750	18750	18750	18750	0
139	20240426	165500	1844142710	18750	18750	18750	18750	0
140	20240426	165400	1844142710	18750	18750	18750	18750	0
141	20240426	165300	1844142710	18750	18750	18750	18750	0
142	20240426	165200	1844142710	18750	18750	18750	18750	0
143	20240426	165100	1844142710	18750	18750	18750	18750	0
144	20240426	165000	1844142710	18750	18750	18750	18750	0
145	20240426	164900	1844142710	18750	18750	18750	18750	0
146	20240426	164800	1844142710	18750	18750	18750	18750	0
147	20240426	164700	1844142710	18750	18750	18750	18750	0
148	20240426	164600	1844142710	18750	18750	18750	18750	0
149	20240426	164500	1844142710	18750	18750	18750	18750	0
150	20240426	164400	1844142710	18750	18750	18750	18750	0
151	20240426	164300	1844142710	18750	18750	18750	18750	0
152	20240426	164200	1844142710	18750	18750	18750	18750	5799
153	20240426	164100	1844142710	18750	18750	18750	18750	0
154	20240426	164000	1844142710	18750	18750	18750	18750	0
155	20240426	163900	1844142710	18750	18750	18750	18750	0
156	20240426	163800	1844142710	18750	18750	18750	18750	0
157	20240426	163700	1844142710	18750	18750	18750	18750	0
158	20240426	163600	1844142710	18750	18750	18750	18750	0
159	20240426	163500	1844142710	18750	18750	18750	18750	0
160	20240426	163400	1844142710	18750	18750	18750	18750	0
161	20240426	163300	1844142710	18750	18750	18750	18750	0
162	20240426	163200	1844142710	18750	18750	18750	18750	0
163	20240426	163100	1844142710	18750	18750	18750	18750	0
164	20240426	163000	1844142710	18750	18750	18750	18750	0
165	20240426	162900	1844142710	18750	18750	18750	18750	0
166	20240426	162800	1844142710	18750	18750	18750	18750	0
167	20240426	162700	1844142710	18750	18750	18750	18750	0
168	20240426	162600	1844142710	18750	18750	18750	18750	0
169	20240426	162500	1844142710	18750	18750	18750	18750	0
170	20240426	162400	1844142710	18750	18750	18750	18750	0
171	20240426	162300	1844142710	18750	18750	18750	18750	0
172	20240426	162200	1844142710	18750	18750	18750	18750	0
173	20240426	162100	1844142710	18750	18750	18750	18750	0
174	20240426	162000	1844142710	18750	18750	18750	18750	0
175	20240426	161900	1844142710	18750	18750	18750	18750	0
176	20240426	161800	1844142710	18750	18750	18750	18750	0
177	20240426	161700	1844142710	18750	18750	18750	18750	0
178	20240426	161600	1844142710	18750	18750	18750	18750	0
179	20240426	161500	1844142710	18750	18750	18750	18750	0
180	20240426	161400	1844142710	18750	18750	18750	18750	0
181	20240426	161300	1844142710	18750	18750	18750	18750	0
182	20240426	161200	1844142710	18750	18750	18750	18750	5799
183	20240426	161100	1844142710	18750	18750	18750	18750	0
184	20240426	161000	1844142710	18750	18750	18750	18750	0
185	20240426	160900	1844142710	18750	18750	18750	18750	0
186	20240426	160800	1844142710	18750	18750	18750	18750	0
187	20240426	160700	1844142710	18750	18750	18750	18750	0
188	20240426	160600	1844142710	18750	18750	18750	18750	0
189	20240426	160500	1844142710	18750	18750	18750	18750	0
190	20240426	160400	1844142710	18750	18750	18750	18750	0
191	20240426	160300	1844142710	18750	18750	18750	18750	0
192	20240426	160200	1844142710	18750	18750	18750	18750	0
193	20240426	160100	1844142710	18750	18750	18750	18750	0
194	20240426	160000	1844142710	18750	18750	18750	18750	0
195	20240426	155900	1844142710	18750	18750	18750	18750	0
196	20240426	155800	1844142710	18750	18750	18750	18750	0
197	20240426	155700	1844142710	18750	18750	18750	18750	0
198	20240426	155600	1844142710	18750	18750	18750	18750	0
199	20240426	155500	1844142710	18750	18750	18750	18750	0
200	20240426	155400	1844142710	18750	18750	18750	18750	0
201	20240426	155300	1844142710	18750	18750	18750	18750	0
202	20240426	155200	1844142710	18750	18750	18750	18750	0
203	20240426	155100	1844142710	18750	18750	18750	18750	0
204	20240426	155000	1844142710	18750	18750	18750	18750	0
205	20240426	154900	1844142710	18750	18750	18750	18750	0
206	20240426	154800	1844142710	18750	18750	18750	18750	0
207	20240426	154700	1844142710	18750	18750	18750	18750	0
208	20240426	154600	1844142710	18750	18750	18750	18750	0
209	20240426	154500	1844142710	18750	18750	18750	18750	0
210	20240426	154400	1844142710	18750	18750	18750	18750	0
211	20240426	154300	1844142710	18750	18750	18750	18750	0
212	20240426	154200	1844142710	18750	18750	18750	18750	5799
213	20240426	154100	1844142710	18750	18750	18750	18750	0
214	20240426	154000	1844142710	18750	18750	18750	18750	0
215	20240426	153900	1844142710	18750	18750	18750	18750	0
216	20240426	153800	1844142710	18750	18750	18750	18750	0
217	20240426	153700	1844142710	18750	18750	18750	18750	0
218	20240426	153600	1844142710	18750	18750	18750	18750	0
219	20240426	153500	1844142710	18750	18750	18750	18750	0
220	20240426	153400	1844142710	18750	18750	18750	18750	0
221	20240426	153300	1844142710	18750	18750	18750	18750	0
222	20240426	153200	1844142710	18750	18750	18750	18750	0
223	20240426	153100	1844142710	18750	18750	18750	18750	0
224	20240426	153000	1844142710	18750	18750	18750	18750	5799
225	20240426	152900	1735411460	18740	18740	18740	18740	0
226	20240426	152800	1735411460	18740	18740	18740	18740	0
227	20240426	152700	1735411460	18740	18740	18740	18740	0
228	20240426	152600	1735411460	18740	18740	18740	18740	0
229	20240426	152500	1735411460	18740	18740	18740	18740	0
230	20240426	152400	1735411460	18740	18740	18740	18740	0
231	20240426	152300	1735411460	18740	18740	18740	18740	0
232	20240426	152200	1735411460	18740	18740	18740	18740	0
233	20240426	152100	1735411460	18740	18740	18740	18740	0
234	20240426	152000	1735411460	18740	18740	18740	18740	0
235	20240426	151900	1735411460	18740	18740	18740	18710	394
236	20240426	151800	1728034950	18720	18730	18740	18720	1672
237	20240426	151700	1696727390	18730	18740	18740	18730	571
238	20240426	151600	1686030490	18730	18750	18750	18730	552
239	20240426	151500	1675688340	18750	18740	18750	18740	758
240	20240426	151400	1661479770	18740	18730	18750	18730	1055
241	20240426	151300	1641707190	18730	18740	18740	18730	444
242	20240426	151200	1633388520	18730	18720	18740	18720	769
243	20240426	151100	1618986980	18730	18720	18730	18720	363
244	20240426	151000	1612190750	18720	18730	18730	18720	435
245	20240426	150900	1604046490	18720	18720	18730	18720	289
246	20240426	150800	1598635210	18720	18720	18730	18720	470
247	20240426	150700	1589834420	18720	18730	18740	18720	955
248	20240426	150600	1571947150	18730	18730	18740	18730	447
249	20240426	150500	1563573310	18730	18740	18740	18730	356
250	20240426	150400	1556904070	18730	18730	18750	18730	1397
251	20240426	150300	1530723610	18730	18730	18740	18730	369
252	20240426	150200	1523811010	18740	18740	18740	18730	602
253	20240426	150100	1512532870	18740	18730	18740	18730	492
254	20240426	150000	1503316160	18730	18720	18740	18720	490
255	20240426	145900	1494140660	18730	18720	18740	18720	641
256	20240426	145800	1482132260	18720	18750	18750	18720	374
257	20240426	145700	1475126650	18740	18740	18740	18720	358
258	20240426	145600	1468421230	18740	18750	18760	18720	383
259	20240426	145500	1461244620	18740	18730	18750	18720	422
260	20240426	145400	1453339590	18730	18740	18750	18730	486
261	20240426	145300	1444233880	18740	18740	18740	18730	398
262	20240426	145200	1436777900	18730	18740	18750	18730	399
263	20240426	145100	1429300410	18740	18740	18750	18730	250
264	20240426	145000	1424617100	18750	18750	18760	18740	252
265	20240426	144900	1419892910	18760	18770	18770	18760	1330
266	20240426	144800	1394935570	18760	18750	18770	18750	284
267	20240426	144700	1389608690	18760	18760	18770	18750	396
268	20240426	144600	1382181250	18760	18760	18770	18750	295
269	20240426	144500	1376647310	18760	18770	18770	18760	258
270	20240426	144400	1371806380	18760	18750	18770	18750	394
271	20240426	144300	1364414150	18750	18760	18770	18750	425
272	20240426	144200	1356440330	18770	18750	18770	18750	296
273	20240426	144100	1350888200	18750	18740	18770	18740	2085
274	20240426	144000	1311790250	18740	18730	18750	18730	557
275	20240426	143900	1301352600	18730	18740	18740	18730	310
276	20240426	143800	1295545080	18730	18740	18740	18730	309
277	20240426	143700	1289756470	18730	18730	18740	18720	387
278	20240426	143600	1282508290	18720	18730	18740	18710	318
279	20240426	143500	1276553650	18730	18740	18740	18730	306
280	20240426	143400	1270820560	18730	18730	18730	18710	1226
281	20240426	143300	1247858530	18730	18730	18740	18710	240
282	20240426	143200	1243364260	18730	18720	18740	18710	358
283	20240426	143100	1236660730	18710	18710	18720	18710	211
284	20240426	143000	1232712440	18720	18700	18720	18700	67
285	20240426	142900	1231458840	18700	18720	18720	18700	484
286	20240426	142800	1222403690	18710	18720	18720	18710	350
287	20240426	142700	1215854780	18720	18710	18720	18710	232
288	20240426	142600	1211513530	18710	18720	18730	18710	280
289	20240426	142500	1206274370	18710	18710	18730	18710	334
290	20240426	142400	1200024160	18710	18710	18720	18710	272
291	20240426	142300	1194934950	18710	18710	18740	18710	362
292	20240426	142200	1188160300	18710	18720	18720	18710	259
293	20240426	142100	1183314070	18710	18720	18740	18710	264
294	20240426	142000	1178371990	18730	18730	18740	18720	337
295	20240426	141900	1172061220	18730	18700	18730	18700	265
296	20240426	141800	1167102440	18700	18700	18720	18700	375
297	20240426	141700	1160087130	18710	18700	18740	18700	156
298	20240426	141600	1157168900	18720	18700	18730	18700	145
299	20240426	141500	1154455280	18700	18710	18730	18700	410
300	20240426	141400	1146782150	18710	18730	18740	18710	185
301	20240426	141300	1143317870	18740	18730	18740	18720	241
302	20240426	141200	1138805040	18730	18720	18730	18720	108
303	20240426	141100	1136783020	18730	18710	18740	18710	255
304	20240426	141000	1132011070	18710	18730	18730	18710	166
305	20240426	140900	1128903520	18720	18720	18730	18720	171
306	20240426	140800	1125702040	18720	18720	18730	18720	159
307	20240426	140700	1122725500	18720	18710	18730	18710	314
308	20240426	140600	1116847300	18720	18710	18720	18710	112
309	20240426	140500	1114751690	18710	18710	18720	18710	324
310	20240426	140400	1108687390	18710	18720	18720	18710	332
311	20240426	140300	1102475510	18720	18720	18720	18710	445
312	20240426	140200	1094149050	18710	18710	18720	18710	154
313	20240426	140100	1091267610	18710	18720	18720	18710	241
314	20240426	140000	1086757170	18730	18720	18730	18720	214
315	20240426	135900	1082750560	18730	18730	18730	18720	173
316	20240426	135800	1079511700	18720	18730	18740	18720	231
317	20240426	135700	1075185370	18740	18710	18740	18710	173
318	20240426	135600	1071946510	18710	18710	18730	18710	152
319	20240426	135500	1069101060	18710	18730	18730	18710	309
320	20240426	135400	1063317460	18720	18720	18730	18720	142
321	20240426	135300	1060658730	18720	18710	18730	18710	270
322	20240426	135200	1055605650	18710	18710	18720	18710	202
323	20240426	135100	1051825400	18720	18710	18720	18710	148
324	20240426	135000	1049056090	18720	18730	18730	18710	139
325	20240426	134900	1046455310	18710	18730	18730	18710	212
326	20240426	134800	1042488180	18730	18720	18730	18710	140
327	20240426	134700	1039867370	18720	18720	18720	18710	181
328	20240426	134600	1036480350	18710	18710	18720	18700	260
329	20240426	134500	1031615610	18700	18710	18720	18700	144
330	20240426	134400	1028920700	18700	18710	18720	18700	174
331	20240426	134300	1025665630	18710	18720	18720	18710	204
332	20240426	134200	1021848310	18710	18720	18730	18700	922
333	20240426	134100	1004590200	18720	18700	18730	18700	171
334	20240426	134000	1001390670	18700	18720	18720	18700	640
335	20240426	133900	989416880	18710	18710	18720	18710	128
336	20240426	133800	987021870	18710	18710	18720	18710	208
337	20240426	133700	983129610	18710	18720	18730	18710	161
338	20240426	133600	980116300	18720	18710	18730	18710	158
339	20240426	133500	977158340	18720	18710	18720	18710	215
340	20240426	133400	973135460	18710	18720	18730	18710	296
341	20240426	133300	967594080	18720	18730	18730	18720	96
342	20240426	133200	965796720	18720	18720	18730	18720	231
343	20240426	133100	961471960	18720	18710	18730	18710	247
344	20240426	133000	956849170	18710	18720	18730	18710	154
345	20240426	132900	953967400	18730	18700	18730	18700	177
346	20240426	132800	950655890	18720	18730	18730	18720	342
347	20240426	132700	944251400	18720	18720	18730	18720	243
348	20240426	132600	939701060	18720	18710	18730	18700	289
349	20240426	132500	934294660	18710	18710	18720	18700	182
350	20240426	132400	930889930	18700	18700	18710	18700	239
351	20240426	132300	926419470	18710	18720	18730	18700	159
352	20240426	132200	923444600	18730	18730	18730	18720	180
353	20240426	132100	920074800	18730	18720	18730	18720	245
354	20240426	132000	915488010	18720	18700	18720	18700	208
355	20240426	131900	911596880	18710	18710	18720	18700	163
356	20240426	131800	908547740	18720	18720	18720	18710	177
357	20240426	131700	905235330	18710	18710	18720	18700	277
358	20240426	131600	900052630	18720	18710	18720	18700	149
359	20240426	131500	897265570	18720	18710	18720	18710	126
360	20240426	131400	894907900	18710	18700	18720	18700	167
361	20240426	131300	891784340	18700	18720	18720	18700	191
362	20240426	131200	888212430	18710	18710	18720	18700	137
363	20240426	131100	885649050	18720	18720	18720	18700	196
364	20240426	131000	881983000	18710	18700	18720	18700	174
365	20240426	130900	878728030	18700	18710	18710	18700	157
366	20240426	130800	875791720	18700	18700	18700	18700	146
367	20240426	130700	873061520	18710	18710	18710	18700	297
368	20240426	130600	867507210	18700	18700	18710	18700	259
369	20240426	130500	862663790	18700	18710	18720	18700	225
370	20240426	130400	858454870	18710	18720	18720	18710	164
371	20240426	130300	855385930	18710	18720	18720	18710	199
372	20240426	130200	851662310	18720	18710	18720	18700	219
373	20240426	130100	847565930	18710	18720	18730	18710	176
374	20240426	130000	844270890	18720	18720	18730	18720	85
375	20240426	125900	842679510	18720	18730	18740	18720	408
376	20240426	125800	835040100	18720	18710	18720	18700	254
377	20240426	125700	830287450	18710	18730	18730	18710	124
378	20240426	125600	827966250	18730	18710	18730	18710	236
379	20240426	125500	823549540	18710	18710	18720	18710	179
380	20240426	125400	820200370	18710	18710	18720	18700	87
381	20240426	125300	818572570	18710	18710	18730	18710	227
382	20240426	125200	814323540	18700	18710	18710	18700	273
383	20240426	125100	809217760	18710	18700	18710	18700	86
384	20240426	125000	807609510	18700	18710	18730	18700	218
385	20240426	124900	803529880	18700	18720	18720	18700	157
386	20240426	124800	800593050	18720	18700	18720	18700	273
387	20240426	124700	795482990	18700	18700	18730	18700	107
388	20240426	124600	793481150	18700	18710	18720	18700	133
389	20240426	124500	790993240	18720	18700	18720	18700	128
390	20240426	124400	788597880	18710	18690	18730	18690	240
391	20240426	124300	784107730	18690	18700	18720	18690	216
392	20240426	124200	780066740	18700	18700	18700	18690	86
393	20240426	124100	778458990	18700	18710	18720	18700	251
394	20240426	124000	773764160	18700	18700	18710	18690	169
395	20240426	123900	770604040	18710	18690	18710	18690	77
396	20240426	123800	769164200	18690	18710	18710	18690	105
397	20240426	123700	767201160	18700	18690	18700	18690	256
398	20240426	123600	762415910	18690	18680	18690	18680	97
399	20240426	123500	760603500	18680	18690	18690	18680	115
400	20240426	123400	758454260	18690	18690	18700	18690	268
401	20240426	123300	753444490	18700	18680	18700	18680	111
402	20240426	123200	751370080	18680	18680	18690	18680	186
403	20240426	123100	747895290	18700	18680	18700	18680	156
404	20240426	123000	744980290	18680	18680	18690	18680	119
405	20240426	122900	742756770	18680	18680	18680	18670	137
406	20240426	122800	740198240	18680	18680	18700	18680	129
407	20240426	122700	737787770	18680	18670	18690	18670	105
408	20240426	122600	735826430	18670	18690	18690	18670	159
409	20240426	122500	732856980	18700	18680	18700	18680	397
410	20240426	122400	725436290	18670	18670	18680	18670	84
411	20240426	122300	723867670	18680	18690	18690	18680	493
412	20240426	122200	714657830	18690	18680	18690	18680	84
413	20240426	122100	713088480	18680	18690	18700	18680	140
414	20240426	122000	710471760	18690	18690	18700	18690	110
415	20240426	121900	708415760	18690	18690	18700	18690	259
416	20240426	121800	703574540	18690	18690	18700	18690	65
417	20240426	121700	702359600	18690	18690	18700	18690	151
418	20240426	121600	699536950	18690	18690	18700	18690	177
419	20240426	121500	696228170	18690	18700	18700	18690	298
420	20240426	121400	690656220	18700	18690	18700	18690	112
421	20240426	121300	688562590	18700	18720	18740	18700	191
422	20240426	121200	684988450	18710	18700	18710	18700	166
423	20240426	121100	681883950	18700	18700	18710	18700	154
424	20240426	121000	679004130	18700	18710	18740	18700	240
425	20240426	120900	674513520	18700	18700	18710	18700	94
426	20240426	120800	672755530	18700	18700	18710	18700	199
427	20240426	120700	669033820	18700	18710	18740	18700	174
428	20240426	120600	665778040	18700	18700	18710	18700	101
429	20240426	120500	663888940	18700	18710	18710	18700	167
430	20240426	120400	660765890	18700	18720	18730	18700	406
431	20240426	120300	653164990	18720	18710	18730	18710	112
432	20240426	120200	651068720	18700	18710	18710	18700	385
433	20240426	120100	643866120	18710	18700	18730	18700	240
434	20240426	120000	639376460	18700	18710	18710	18700	120
435	20240426	115900	637131960	18710	18700	18710	18700	63
436	20240426	115800	635953600	18700	18710	18730	18700	393
437	20240426	115700	628600410	18710	18700	18720	18690	454
438	20240426	115600	620108170	18700	18700	18700	18690	219
439	20240426	115500	616013860	18690	18700	18710	18690	228
440	20240426	115400	611751020	18710	18690	18720	18690	360
441	20240426	115300	605015900	18700	18690	18700	18690	70
442	20240426	115200	603707410	18700	18700	18720	18690	477
443	20240426	115100	594788220	18700	18690	18710	18690	112
444	20240426	115000	592694070	18700	18690	18700	18690	144
445	20240426	114900	590001920	18690	18680	18710	18680	380
446	20240426	114800	582900150	18680	18680	18690	18680	151
447	20240426	114700	580078510	18680	18690	18690	18680	127
448	20240426	114600	577705810	18690	18680	18710	18680	342
449	20240426	114500	571314770	18700	18680	18710	18680	118
450	20240426	114400	569109660	18680	18690	18710	18680	302
451	20240426	114300	563466030	18700	18690	18700	18690	265
452	20240426	114200	558513170	18690	18690	18700	18680	127
453	20240426	114100	556139370	18700	18690	18700	18680	99
454	20240426	114000	554289600	18690	18690	18720	18690	171
455	20240426	113900	551093290	18700	18710	18710	18700	235
456	20240426	113800	546697210	18720	18710	18720	18700	221
457	20240426	113700	542562380	18700	18700	18710	18700	238
458	20240426	113600	538111540	18700	18710	18710	18700	126
459	20240426	113500	535755210	18710	18690	18710	18690	212
460	20240426	113400	531792160	18690	18700	18700	18690	157
461	20240426	113300	528856900	18700	18730	18740	18700	87
462	20240426	113200	527228600	18730	18700	18740	18700	315
463	20240426	113100	521330460	18700	18700	18740	18700	671
464	20240426	113000	508767050	18710	18700	18710	18700	23
465	20240426	112900	508336830	18710	18710	18740	18710	146
466	20240426	112800	505604530	18710	18720	18740	18710	170
467	20240426	112700	502423080	18720	18700	18720	18690	188
468	20240426	112600	498906800	18700	18700	18700	18690	92
469	20240426	112500	497186890	18690	18690	18700	18690	333
470	20240426	112400	490962490	18690	18690	18700	18690	84
471	20240426	112300	489392450	18700	18690	18700	18690	99
472	20240426	112200	487541810	18690	18700	18700	18690	264
473	20240426	112100	482607180	18690	18680	18690	18680	147
474	20240426	112000	479860580	18680	18690	18700	18680	96
475	20240426	111900	478066490	18700	18700	18710	18690	218
476	20240426	111800	473989960	18710	18700	18750	18700	124
477	20240426	111700	471669710	18710	18700	18710	18700	88
478	20240426	111600	470024000	18720	18720	18740	18700	444
479	20240426	111500	461714610	18710	18710	18710	18700	60
480	20240426	111400	460592310	18710	18710	18730	18710	244
481	20240426	111300	456024650	18710	18710	18720	18710	174
482	20240426	111200	452768990	18710	18720	18730	18710	208
483	20240426	111100	448875170	18720	18720	18730	18720	113
484	20240426	111000	446759720	18720	18730	18740	18720	169
485	20240426	110900	443595180	18740	18730	18740	18720	56
486	20240426	110800	442546650	18720	18720	18730	18720	88
487	20240426	110700	440899230	18720	18750	18750	18720	241
488	20240426	110600	436386080	18750	18720	18750	18720	56
489	20240426	110500	435337380	18730	18720	18730	18720	33
490	20240426	110400	434719510	18720	18740	18750	18720	142
491	20240426	110300	432060010	18750	18740	18750	18730	533
492	20240426	110200	422070460	18740	18740	18750	18740	177
493	20240426	110100	418752260	18740	18740	18740	18730	122
494	20240426	110000	416467020	18740	18740	18740	18730	159
495	20240426	105900	413488100	18740	18740	18750	18730	37
496	20240426	105800	412794630	18730	18730	18760	18730	338
497	20240426	105700	406461180	18730	18710	18740	18710	178
498	20240426	105600	403129470	18710	18700	18720	18700	142
499	20240426	105500	400472740	18700	18700	18710	18700	139
500	20240426	105400	397873430	18700	18710	18710	18700	95
501	20240426	105300	396096650	18710	18710	18710	18700	61
502	20240426	105200	394955770	18700	18710	18720	18700	90
503	20240426	105100	393272230	18720	18700	18720	18690	159
504	20240426	105000	390298200	18690	18690	18700	18690	55
505	20240426	104900	389270000	18690	18690	18700	18690	249
506	20240426	104800	384616120	18690	18690	18700	18690	36
507	20240426	104700	383943180	18690	18690	18700	18690	44
508	20240426	104600	383120640	18690	18720	18720	18690	147
509	20240426	104500	380371780	18720	18700	18720	18700	30
510	20240426	104400	379810300	18700	18700	18710	18690	44
511	20240426	104300	378987630	18690	18680	18700	18680	126
512	20240426	104200	376633550	18680	18680	18690	18680	101
513	20240426	104100	374746800	18680	18700	18700	18680	19
514	20240426	104000	374391720	18700	18680	18710	18680	321
515	20240426	103900	368389020	18680	18680	18690	18680	97
516	20240426	103800	366577050	18680	18680	18690	18680	46
517	20240426	103700	365717510	18680	18680	18700	18680	160
518	20240426	103600	362727020	18680	18680	18690	18680	32
519	20240426	103500	362129080	18680	18690	18690	18680	47
520	20240426	103400	361250890	18690	18680	18700	18680	146
521	20240426	103300	358523400	18680	18700	18700	18680	36
522	20240426	103200	357850720	18690	18670	18690	18670	312
523	20240426	103100	352021300	18670	18670	18720	18670	269
524	20240426	103000	346997890	18670	18660	18670	18660	53
525	20240426	102900	346008830	18660	18660	18670	18660	335
526	20240426	102800	339754500	18660	18660	18670	18660	192
527	20240426	102700	336171430	18660	18670	18670	18660	53
528	20240426	102600	335182110	18660	18670	18670	18660	49
529	20240426	102500	334267640	18660	18660	18670	18660	199
530	20240426	102400	330554080	18660	18660	18670	18660	207
531	20240426	102300	326691450	18660	18670	18680	18660	287
532	20240426	102200	321333190	18680	18690	18690	18680	279
533	20240426	102100	316121230	18680	18690	18690	18680	33
534	20240426	102000	315504680	18690	18700	18700	18690	7
535	20240426	101900	315373830	18690	18730	18730	18690	1383
536	20240426	101800	289489350	18740	18730	18740	18730	12
537	20240426	101700	289264480	18730	18750	18750	18730	44
538	20240426	101600	288440210	18730	18730	18730	18730	0
539	20240426	101500	288440210	18730	18750	18750	18730	30
540	20240426	101400	287878050	18750	18740	18750	18740	202
541	20240426	101300	284090570	18750	18760	18760	18750	27
542	20240426	101200	283584240	18760	18730	18760	18730	21
543	20240426	101100	283190820	18730	18730	18730	18730	146
544	20240426	101000	280456240	18720	18720	18720	18720	20
545	20240426	100900	280081840	18730	18740	18740	18730	41
546	20240426	100800	279313680	18740	18750	18750	18740	275
547	20240426	100700	274157440	18760	18760	18760	18760	341
548	20240426	100600	267760280	18740	18740	18740	18740	21
549	20240426	100500	267366740	18760	18750	18760	18750	14
550	20240426	100400	267104130	18750	18750	18750	18750	19
551	20240426	100300	266747880	18740	18730	18740	18730	218
552	20240426	100200	262662750	18740	18740	18740	18740	43
553	20240426	100100	261856930	18740	18730	18740	18730	17
554	20240426	100000	261538510	18740	18740	18740	18730	601
555	20240426	095900	250280680	18730	18730	18740	18730	100
556	20240426	095800	248407560	18730	18730	18730	18730	6
557	20240426	095700	248295180	18730	18730	18740	18730	24
558	20240426	095600	247845650	18730	18730	18740	18730	152
559	20240426	095500	244997470	18730	18730	18730	18730	79
560	20240426	095400	243517800	18740	18740	18740	18740	79
561	20240426	095300	242037340	18740	18750	18750	18740	267
562	20240426	095200	237031120	18750	18740	18750	18730	103
563	20240426	095100	235101200	18730	18730	18740	18730	11
564	20240426	095000	234895160	18730	18730	18740	18730	23
565	20240426	094900	234464360	18730	18730	18730	18730	30
566	20240426	094800	233902460	18730	18750	18750	18730	427
567	20240426	094700	225900010	18750	18750	18750	18750	57
568	20240426	094600	224831260	18740	18730	18750	18730	37
569	20240426	094500	224137900	18730	18740	18740	18730	63
570	20240426	094400	222957340	18760	18760	18760	18760	8
571	20240426	094300	222807260	18760	18760	18760	18740	25
572	20240426	094200	222338600	18750	18770	18770	18750	455
573	20240426	094100	213807330	18770	18750	18770	18740	415
574	20240426	094000	206026930	18750	18750	18750	18750	9
575	20240426	093900	205858180	18750	18750	18750	18740	23
576	20240426	093800	205427090	18750	18730	18750	18730	45
577	20240426	093700	204583670	18730	18750	18750	18730	141
578	20240426	093600	201942210	18750	18750	18750	18740	59
579	20240426	093500	200836530	18750	18740	18750	18740	20
580	20240426	093400	200461680	18740	18730	18740	18730	126
581	20240426	093300	198101130	18740	18730	18740	18730	117
582	20240426	093200	195908640	18730	18730	18740	18730	27
583	20240426	093100	195402920	18730	18730	18740	18730	22
584	20240426	093000	194990850	18730	18740	18740	18730	23
585	20240426	092900	194560040	18730	18730	18730	18730	8
586	20240426	092800	194410200	18730	18730	18730	18730	17
587	20240426	092700	194091790	18730	18730	18730	18730	172
588	20240426	092600	190870230	18730	18730	18740	18730	604
589	20240426	092500	179556250	18740	18740	18740	18730	506
590	20240426	092400	170073980	18730	18730	18730	18730	182
591	20240426	092300	166665120	18730	18730	18730	18730	252
592	20240426	092200	161945160	18770	18730	18770	18730	125
593	20240426	092100	159600590	18720	18780	18780	18720	2300
594	20240426	092000	116478420	18780	18790	18790	18780	567
595	20240426	091900	105825120	18780	18780	18780	18780	346
596	20240426	091800	99327240	18780	18760	18780	18750	356
597	20240426	091700	92647220	18770	18770	18770	18770	0
598	20240426	091600	92647220	18770	18770	18780	18770	324
599	20240426	091500	86565720	18760	18740	18760	18740	547
600	20240426	091400	76307980	18740	18740	18740	18740	27
601	20240426	091300	75802000	18740	18750	18750	18740	74
602	20240426	091200	74414690	18740	18750	18750	18740	224
603	20240426	091100	70214870	18740	18720	18740	18720	7
604	20240426	091000	70083810	18710	18690	18720	18690	65
605	20240426	090900	68867820	18690	18680	18690	18670	97
606	20240426	090800	67056010	18670	18670	18670	18670	32
607	20240426	090700	66458570	18670	18680	18680	18670	128
608	20240426	090600	64067910	18680	18670	18750	18660	412
609	20240426	090500	56361040	18670	18660	18670	18660	454
610	20240426	090400	47889250	18660	18670	18670	18660	254
611	20240426	090300	43147270	18660	18680	18680	18650	270
612	20240426	090200	38107850	18680	18680	18700	18660	269
613	20240426	090100	33084520	18670	18710	18710	18670	1430
614	20240426	090000	6349370	18710	18790	18790	18710	338