KissMeData/026960/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	191100	1423213050	19070	19070	19070	19070	6959
3	20240430	191000	1423213050	19070	19070	19070	19070	0
4	20240430	190900	1423213050	19070	19070	19070	19070	0
5	20240430	190800	1423213050	19070	19070	19070	19070	0
6	20240430	190700	1423213050	19070	19070	19070	19070	0
7	20240430	190600	1423213050	19070	19070	19070	19070	0
8	20240430	190500	1423213050	19070	19070	19070	19070	0
9	20240430	190400	1423213050	19070	19070	19070	19070	0
10	20240430	190300	1423213050	19070	19070	19070	19070	0
11	20240430	190200	1423213050	19070	19070	19070	19070	0
12	20240430	190100	1423213050	19070	19070	19070	19070	0
13	20240430	190000	1423213050	19070	19070	19070	19070	0
14	20240430	185900	1423213050	19070	19070	19070	19070	0
15	20240430	185800	1423213050	19070	19070	19070	19070	0
16	20240430	185700	1423213050	19070	19070	19070	19070	0
17	20240430	185600	1423213050	19070	19070	19070	19070	0
18	20240430	185500	1423213050	19070	19070	19070	19070	0
19	20240430	185400	1423213050	19070	19070	19070	19070	0
20	20240430	185300	1423213050	19070	19070	19070	19070	0
21	20240430	185200	1423213050	19070	19070	19070	19070	0
22	20240430	185100	1423213050	19070	19070	19070	19070	0
23	20240430	185000	1423213050	19070	19070	19070	19070	0
24	20240430	184900	1423213050	19070	19070	19070	19070	0
25	20240430	184800	1423213050	19070	19070	19070	19070	0
26	20240430	184700	1423213050	19070	19070	19070	19070	0
27	20240430	184600	1423213050	19070	19070	19070	19070	0
28	20240430	184500	1423213050	19070	19070	19070	19070	0
29	20240430	184400	1423213050	19070	19070	19070	19070	0
30	20240430	184300	1423213050	19070	19070	19070	19070	0
31	20240430	184200	1423213050	19070	19070	19070	19070	0
32	20240430	184100	1423213050	19070	19070	19070	19070	6959
33	20240430	184000	1423213050	19070	19070	19070	19070	0
34	20240430	183900	1423213050	19070	19070	19070	19070	0
35	20240430	183800	1423213050	19070	19070	19070	19070	0
36	20240430	183700	1423213050	19070	19070	19070	19070	0
37	20240430	183600	1423213050	19070	19070	19070	19070	0
38	20240430	183500	1423213050	19070	19070	19070	19070	0
39	20240430	183400	1423213050	19070	19070	19070	19070	0
40	20240430	183300	1423213050	19070	19070	19070	19070	0
41	20240430	183200	1423213050	19070	19070	19070	19070	0
42	20240430	183100	1423213050	19070	19070	19070	19070	0
43	20240430	183000	1423213050	19070	19070	19070	19070	0
44	20240430	182900	1423213050	19070	19070	19070	19070	0
45	20240430	182800	1423213050	19070	19070	19070	19070	0
46	20240430	182700	1423213050	19070	19070	19070	19070	0
47	20240430	182600	1423213050	19070	19070	19070	19070	0
48	20240430	182500	1423213050	19070	19070	19070	19070	0
49	20240430	182400	1423213050	19070	19070	19070	19070	0
50	20240430	182300	1423213050	19070	19070	19070	19070	0
51	20240430	182200	1423213050	19070	19070	19070	19070	0
52	20240430	182100	1423213050	19070	19070	19070	19070	0
53	20240430	182000	1423213050	19070	19070	19070	19070	0
54	20240430	181900	1423213050	19070	19070	19070	19070	0
55	20240430	181800	1423213050	19070	19070	19070	19070	0
56	20240430	181700	1423213050	19070	19070	19070	19070	0
57	20240430	181600	1423213050	19070	19070	19070	19070	0
58	20240430	181500	1423213050	19070	19070	19070	19070	0
59	20240430	181400	1423213050	19070	19070	19070	19070	0
60	20240430	181300	1423213050	19070	19070	19070	19070	0
61	20240430	181200	1423213050	19070	19070	19070	19070	0
62	20240430	181100	1423213050	19070	19070	19070	19070	6959
63	20240430	181000	1423213050	19070	19070	19070	19070	0
64	20240430	180900	1423213050	19070	19070	19070	19070	0
65	20240430	180800	1423213050	19070	19070	19070	19070	0
66	20240430	180700	1423213050	19070	19070	19070	19070	0
67	20240430	180600	1423213050	19070	19070	19070	19070	0
68	20240430	180500	1423213050	19070	19070	19070	19070	0
69	20240430	180400	1423213050	19070	19070	19070	19070	0
70	20240430	180300	1423213050	19070	19070	19070	19070	0
71	20240430	180200	1423213050	19070	19070	19070	19070	0
72	20240430	180100	1423213050	19070	19070	19070	19070	0
73	20240430	180000	1423213050	19070	19070	19070	19070	0
74	20240430	175900	1423213050	19070	19070	19070	19070	0
75	20240430	175800	1423213050	19070	19070	19070	19070	0
76	20240430	175700	1423213050	19070	19070	19070	19070	0
77	20240430	175600	1423213050	19070	19070	19070	19070	0
78	20240430	175500	1423213050	19070	19070	19070	19070	0
79	20240430	175400	1423213050	19070	19070	19070	19070	0
80	20240430	175300	1423213050	19070	19070	19070	19070	0
81	20240430	175200	1423213050	19070	19070	19070	19070	0
82	20240430	175100	1423213050	19070	19070	19070	19070	0
83	20240430	175000	1423213050	19070	19070	19070	19070	0
84	20240430	174900	1423213050	19070	19070	19070	19070	0
85	20240430	174800	1423213050	19070	19070	19070	19070	0
86	20240430	174700	1423213050	19070	19070	19070	19070	0
87	20240430	174600	1423213050	19070	19070	19070	19070	0
88	20240430	174500	1423213050	19070	19070	19070	19070	0
89	20240430	174400	1423213050	19070	19070	19070	19070	0
90	20240430	174300	1423213050	19070	19070	19070	19070	0
91	20240430	174200	1423213050	19070	19070	19070	19070	0
92	20240430	174100	1423213050	19070	19070	19070	19070	6959
93	20240430	174000	1423213050	19070	19070	19070	19070	0
94	20240430	173900	1423213050	19070	19070	19070	19070	0
95	20240430	173800	1423213050	19070	19070	19070	19070	0
96	20240430	173700	1423213050	19070	19070	19070	19070	0
97	20240430	173600	1423213050	19070	19070	19070	19070	0
98	20240430	173500	1423213050	19070	19070	19070	19070	0
99	20240430	173400	1423213050	19070	19070	19070	19070	0
100	20240430	173300	1423213050	19070	19070	19070	19070	0
101	20240430	173200	1423213050	19070	19070	19070	19070	0
102	20240430	173100	1423213050	19070	19070	19070	19070	0
103	20240430	173000	1423213050	19070	19070	19070	19070	0
104	20240430	172900	1423213050	19070	19070	19070	19070	0
105	20240430	172800	1423213050	19070	19070	19070	19070	0
106	20240430	172700	1423213050	19070	19070	19070	19070	0
107	20240430	172600	1423213050	19070	19070	19070	19070	0
108	20240430	172500	1423213050	19070	19070	19070	19070	0
109	20240430	172400	1423213050	19070	19070	19070	19070	0
110	20240430	172300	1423213050	19070	19070	19070	19070	0
111	20240430	172200	1423213050	19070	19070	19070	19070	0
112	20240430	172100	1423213050	19070	19070	19070	19070	0
113	20240430	172000	1423213050	19070	19070	19070	19070	0
114	20240430	171900	1423213050	19070	19070	19070	19070	0
115	20240430	171800	1423213050	19070	19070	19070	19070	0
116	20240430	171700	1423213050	19070	19070	19070	19070	0
117	20240430	171600	1423213050	19070	19070	19070	19070	0
118	20240430	171500	1423213050	19070	19070	19070	19070	0
119	20240430	171400	1423213050	19070	19070	19070	19070	0
120	20240430	171300	1423213050	19070	19070	19070	19070	0
121	20240430	171200	1423213050	19070	19070	19070	19070	0
122	20240430	171100	1423213050	19070	19070	19070	19070	6959
123	20240430	171000	1423213050	19070	19070	19070	19070	0
124	20240430	170900	1423213050	19070	19070	19070	19070	0
125	20240430	170800	1423213050	19070	19070	19070	19070	0
126	20240430	170700	1423213050	19070	19070	19070	19070	0
127	20240430	170600	1423213050	19070	19070	19070	19070	0
128	20240430	170500	1423213050	19070	19070	19070	19070	0
129	20240430	170400	1423213050	19070	19070	19070	19070	0
130	20240430	170300	1423213050	19070	19070	19070	19070	0
131	20240430	170200	1423213050	19070	19070	19070	19070	0
132	20240430	170100	1423213050	19070	19070	19070	19070	0
133	20240430	170000	1423213050	19070	19070	19070	19070	0
134	20240430	165900	1423213050	19070	19070	19070	19070	0
135	20240430	165800	1423213050	19070	19070	19070	19070	0
136	20240430	165700	1423213050	19070	19070	19070	19070	0
137	20240430	165600	1423213050	19070	19070	19070	19070	0
138	20240430	165500	1423213050	19070	19070	19070	19070	0
139	20240430	165400	1423213050	19070	19070	19070	19070	0
140	20240430	165300	1423213050	19070	19070	19070	19070	0
141	20240430	165200	1423213050	19070	19070	19070	19070	0
142	20240430	165100	1423213050	19070	19070	19070	19070	0
143	20240430	165000	1423213050	19070	19070	19070	19070	0
144	20240430	164900	1423213050	19070	19070	19070	19070	0
145	20240430	164800	1423213050	19070	19070	19070	19070	0
146	20240430	164700	1423213050	19070	19070	19070	19070	0
147	20240430	164600	1423213050	19070	19070	19070	19070	0
148	20240430	164500	1423213050	19070	19070	19070	19070	0
149	20240430	164400	1423213050	19070	19070	19070	19070	0
150	20240430	164300	1423213050	19070	19070	19070	19070	0
151	20240430	164200	1423213050	19070	19070	19070	19070	0
152	20240430	164100	1423213050	19070	19070	19070	19070	6959
153	20240430	164000	1423213050	19070	19070	19070	19070	0
154	20240430	163900	1423213050	19070	19070	19070	19070	0
155	20240430	163800	1423213050	19070	19070	19070	19070	0
156	20240430	163700	1423213050	19070	19070	19070	19070	0
157	20240430	163600	1423213050	19070	19070	19070	19070	0
158	20240430	163500	1423213050	19070	19070	19070	19070	0
159	20240430	163400	1423213050	19070	19070	19070	19070	0
160	20240430	163300	1423213050	19070	19070	19070	19070	0
161	20240430	163200	1423213050	19070	19070	19070	19070	0
162	20240430	163100	1423213050	19070	19070	19070	19070	0
163	20240430	163000	1423213050	19070	19070	19070	19070	0
164	20240430	162900	1423213050	19070	19070	19070	19070	0
165	20240430	162800	1423213050	19070	19070	19070	19070	0
166	20240430	162700	1423213050	19070	19070	19070	19070	0
167	20240430	162600	1423213050	19070	19070	19070	19070	0
168	20240430	162500	1423213050	19070	19070	19070	19070	0
169	20240430	162400	1423213050	19070	19070	19070	19070	0
170	20240430	162300	1423213050	19070	19070	19070	19070	0
171	20240430	162200	1423213050	19070	19070	19070	19070	0
172	20240430	162100	1423213050	19070	19070	19070	19070	0
173	20240430	162000	1423213050	19070	19070	19070	19070	0
174	20240430	161900	1423213050	19070	19070	19070	19070	0
175	20240430	161800	1423213050	19070	19070	19070	19070	0
176	20240430	161700	1423213050	19070	19070	19070	19070	0
177	20240430	161600	1423213050	19070	19070	19070	19070	0
178	20240430	161500	1423213050	19070	19070	19070	19070	0
179	20240430	161400	1423213050	19070	19070	19070	19070	0
180	20240430	161300	1423213050	19070	19070	19070	19070	0
181	20240430	161200	1423213050	19070	19070	19070	19070	0
182	20240430	161100	1423213050	19070	19070	19070	19070	6959
183	20240430	161000	1423213050	19070	19070	19070	19070	0
184	20240430	160900	1423213050	19070	19070	19070	19070	0
185	20240430	160800	1423213050	19070	19070	19070	19070	0
186	20240430	160700	1423213050	19070	19070	19070	19070	0
187	20240430	160600	1423213050	19070	19070	19070	19070	0
188	20240430	160500	1423213050	19070	19070	19070	19070	0
189	20240430	160400	1423213050	19070	19070	19070	19070	0
190	20240430	160300	1423213050	19070	19070	19070	19070	0
191	20240430	160200	1423213050	19070	19070	19070	19070	0
192	20240430	160100	1423213050	19070	19070	19070	19070	0
193	20240430	160000	1423213050	19070	19070	19070	19070	0
194	20240430	155900	1423213050	19070	19070	19070	19070	0
195	20240430	155800	1423213050	19070	19070	19070	19070	0
196	20240430	155700	1423213050	19070	19070	19070	19070	0
197	20240430	155600	1423213050	19070	19070	19070	19070	0
198	20240430	155500	1423213050	19070	19070	19070	19070	0
199	20240430	155400	1423213050	19070	19070	19070	19070	0
200	20240430	155300	1423213050	19070	19070	19070	19070	0
201	20240430	155200	1423213050	19070	19070	19070	19070	0
202	20240430	155100	1423213050	19070	19070	19070	19070	0
203	20240430	155000	1423213050	19070	19070	19070	19070	0
204	20240430	154900	1423213050	19070	19070	19070	19070	0
205	20240430	154800	1423213050	19070	19070	19070	19070	0
206	20240430	154700	1423213050	19070	19070	19070	19070	0
207	20240430	154600	1423213050	19070	19070	19070	19070	0
208	20240430	154500	1423213050	19070	19070	19070	19070	0
209	20240430	154400	1423213050	19070	19070	19070	19070	0
210	20240430	154300	1423213050	19070	19070	19070	19070	0
211	20240430	154200	1423213050	19070	19070	19070	19070	0
212	20240430	154100	1423213050	19070	19070	19070	19070	6959
213	20240430	154000	1423213050	19070	19070	19070	19070	0
214	20240430	153900	1423213050	19070	19070	19070	19070	0
215	20240430	153800	1423213050	19070	19070	19070	19070	0
216	20240430	153700	1423213050	19070	19070	19070	19070	0
217	20240430	153600	1423213050	19070	19070	19070	19070	0
218	20240430	153500	1423213050	19070	19070	19070	19070	0
219	20240430	153400	1423213050	19070	19070	19070	19070	0
220	20240430	153300	1423213050	19070	19070	19070	19070	0
221	20240430	153200	1423213050	19070	19070	19070	19070	0
222	20240430	153100	1423213050	19070	19070	19070	19070	0
223	20240430	153000	1423213050	19070	19070	19070	19070	6959
224	20240430	152900	1290504920	18950	18950	18950	18950	0
225	20240430	152800	1290504920	18950	18950	18950	18950	0
226	20240430	152700	1290504920	18950	18950	18950	18950	0
227	20240430	152600	1290504920	18950	18950	18950	18950	0
228	20240430	152500	1290504920	18950	18950	18950	18950	0
229	20240430	152400	1290504920	18950	18950	18950	18950	0
230	20240430	152300	1290504920	18950	18950	18950	18950	0
231	20240430	152200	1290504920	18950	18950	18950	18950	0
232	20240430	152100	1290504920	18950	18950	18950	18950	0
233	20240430	152000	1290504920	18950	18950	18950	18950	0
234	20240430	151900	1290504920	18950	18950	18950	18950	31
235	20240430	151800	1289917470	18950	18970	18990	18950	142
236	20240430	151700	1287224520	18990	18980	18990	18970	174
237	20240430	151600	1283922760	18980	18970	18980	18970	202
238	20240430	151500	1280090170	18980	18970	18980	18970	102
239	20240430	151400	1278154490	18980	18990	18990	18980	153
240	20240430	151300	1275250160	18990	18990	18990	18980	72
241	20240430	151200	1273882940	18990	18990	18990	18980	92
242	20240430	151100	1272136240	18990	18980	18990	18980	104
243	20240430	151000	1270162030	18990	18990	18990	18980	100
244	20240430	150900	1268263210	18990	18980	18990	18980	103
245	20240430	150800	1266307520	18980	18990	18990	18980	120
246	20240430	150700	1264029650	18990	18980	18990	18980	99
247	20240430	150600	1262150230	18990	19000	19000	18980	226
248	20240430	150500	1257859400	18990	19000	19000	18990	143
249	20240430	150400	1255143310	18990	19000	19000	18990	67
250	20240430	150300	1253870450	19000	19000	19000	18990	68
251	20240430	150200	1252578620	19000	18990	19000	18980	67
252	20240430	150100	1251305940	19000	19000	19000	19000	67
253	20240430	150000	1250032940	19000	19000	19000	18980	60
254	20240430	145900	1248893180	19000	18970	19000	18970	288
255	20240430	145800	1243427600	18980	18980	18980	18980	95
256	20240430	145700	1241624500	18980	18980	18980	18970	61
257	20240430	145600	1240466740	18980	18970	18980	18970	78
258	20240430	145500	1238986560	18970	18970	18970	18970	112
259	20240430	145400	1236861920	18970	18970	18970	18960	66
260	20240430	145300	1235609910	18970	18970	18970	18960	66
261	20240430	145200	1234357900	18970	18970	18970	18960	151
262	20240430	145100	1231493510	18970	18960	18970	18960	67
263	20240430	145000	1230223020	18960	18960	18960	18950	68
264	20240430	144900	1228933760	18950	18960	18960	18950	107
265	20240430	144800	1226905560	18950	18950	18960	18950	171
266	20240430	144700	1223664460	18950	18960	18960	18950	58
267	20240430	144600	1222564820	18950	18960	18960	18950	99
268	20240430	144500	1220688220	18960	18950	18960	18950	97
269	20240430	144400	1218849590	18960	18960	18960	18950	59
270	20240430	144300	1217731020	18960	18950	18960	18950	88
271	20240430	144200	1216063010	18950	18950	18960	18950	119
272	20240430	144100	1213807500	18960	18960	18960	18960	31
273	20240430	144000	1213219740	18960	18950	18960	18950	112
274	20240430	143900	1211096950	18960	18960	18960	18950	60
275	20240430	143800	1209959640	18960	18960	18960	18950	77
276	20240430	143700	1208500100	18960	18960	18960	18950	86
277	20240430	143600	1206870050	18960	18960	18960	18950	43
278	20240430	143500	1206054780	18960	18950	18960	18950	14
279	20240430	143400	1205789350	18950	18950	18950	18950	50
280	20240430	143300	1204841850	18950	18950	18950	18950	18
281	20240430	143200	1204500750	18960	18970	18970	18960	1017
282	20240430	143100	1185217670	18970	18980	18980	18970	40
283	20240430	143000	1184458740	18980	18970	18980	18960	153
284	20240430	142900	1181555750	18970	18970	18970	18960	141
285	20240430	142800	1178880990	18970	18970	18970	18960	43
286	20240430	142700	1178065300	18970	18970	18970	18970	65
287	20240430	142600	1176832250	18960	18970	18970	18960	34
288	20240430	142500	1176187280	18970	18960	18970	18960	14
289	20240430	142400	1175921710	18970	18960	18970	18960	68
290	20240430	142300	1174631770	18960	18960	18960	18960	0
291	20240430	142200	1174631770	18960	18970	18970	18960	84
292	20240430	142100	1173039000	18970	18960	18970	18950	93
293	20240430	142000	1171275340	18960	18960	18960	18960	181
294	20240430	141900	1167843580	18950	18960	18960	18950	60
295	20240430	141800	1166706490	18960	18950	18960	18950	32
296	20240430	141700	1166099790	18960	18950	18960	18950	451
297	20240430	141600	1157548840	18960	18960	18960	18960	175
298	20240430	141500	1154230840	18960	18960	18960	18960	1
299	20240430	141400	1154211880	18960	18970	18970	18960	115
300	20240430	141300	1152031300	18980	18970	18990	18970	690
301	20240430	141200	1138936310	18960	18970	18970	18960	48
302	20240430	141100	1138025760	18960	18960	18960	18960	4
303	20240430	141000	1137949920	18960	18960	18960	18960	2
304	20240430	140900	1137912000	18960	18960	18970	18960	466
305	20240430	140800	1129076580	18950	18960	18960	18950	126
306	20240430	140700	1126688870	18960	18950	18960	18950	7
307	20240430	140600	1126556160	18960	18950	18960	18950	46
308	20240430	140500	1125684450	18950	18960	18960	18950	232
309	20240430	140400	1121288030	18950	18950	18960	18950	34
310	20240430	140300	1120643720	18950	18950	18950	18950	13
311	20240430	140200	1120397370	18950	18960	18960	18950	350
312	20240430	140100	1113764190	18960	18970	18970	18960	7
313	20240430	140000	1113631410	18960	18960	18960	18960	12
314	20240430	135900	1113403890	18960	18960	18960	18960	0
315	20240430	135800	1113403890	18960	18960	18960	18960	1
316	20240430	135700	1113384930	18960	18960	18960	18960	1
317	20240430	135600	1113365970	18960	18960	18960	18960	47
318	20240430	135500	1112474850	18970	18970	18970	18970	1
319	20240430	135400	1112455880	18960	18970	18970	18960	61
320	20240430	135300	1111299060	18970	18970	18970	18960	25
321	20240430	135200	1110824820	18960	18960	18980	18960	42
322	20240430	135100	1110028380	18970	18970	18970	18970	50
323	20240430	135000	1109079880	18970	18970	18970	18970	56
324	20240430	134900	1108017560	18960	18960	18960	18960	1
325	20240430	134800	1107998600	18970	18970	18970	18970	4
326	20240430	134700	1107922720	18970	18970	18970	18970	11
327	20240430	134600	1107714050	18970	18970	18970	18970	11
328	20240430	134500	1107505380	18970	18960	18970	18960	341
329	20240430	134400	1101039530	18950	18950	18950	18950	1
330	20240430	134300	1101020580	18950	18950	18950	18950	73
331	20240430	134200	1099637230	18950	18950	18950	18940	134
332	20240430	134100	1097098300	18940	18950	18950	18940	40
333	20240430	134000	1096340320	18950	18950	18960	18950	60
334	20240430	133900	1095203310	18950	18950	18950	18940	2005
335	20240430	133800	1057225780	18960	18970	18970	18950	405
336	20240430	133700	1049547420	18960	18960	18960	18960	5
337	20240430	133600	1049452620	18960	18960	18960	18960	1
338	20240430	133500	1049433660	18970	18970	18970	18970	13
339	20240430	133400	1049187050	18960	18960	18960	18960	14
340	20240430	133300	1048921610	18960	18960	18960	18960	1
341	20240430	133200	1048902650	18970	18970	18970	18960	99
342	20240430	133100	1047024670	18970	18960	18970	18960	27
343	20240430	133000	1046512710	18960	18970	18980	18960	516
344	20240430	132900	1036724200	18960	18940	18960	18940	256
345	20240430	132800	1031873090	18950	18940	18950	18940	907
346	20240430	132700	1014694440	18940	18950	18960	18940	495
347	20240430	132600	1005309640	18950	18950	18950	18950	46
348	20240430	132500	1004437940	18950	18950	18950	18950	111
349	20240430	132400	1002334490	18950	18960	18960	18950	310
350	20240430	132300	996457840	18960	18960	18960	18960	5
351	20240430	132200	996363040	18960	18960	18960	18960	45
352	20240430	132100	995509840	18960	18960	18960	18960	9
353	20240430	132000	995339200	18960	18970	18970	18960	108
354	20240430	131900	993290800	18970	18970	18970	18970	719
355	20240430	131800	979651370	18970	18970	18970	18970	2
356	20240430	131700	979613430	18980	18980	18980	18980	100
357	20240430	131600	977715430	18980	18980	18980	18980	0
358	20240430	131500	977715430	18980	18970	18980	18970	221
359	20240430	131400	973521290	18970	18970	18970	18970	69
360	20240430	131300	972212360	18970	18970	18970	18970	102
361	20240430	131200	970277420	18980	18980	18980	18980	546
362	20240430	131100	959914340	18980	18980	18980	18980	6
363	20240430	131000	959800460	18990	18990	18990	18990	26
364	20240430	130900	959306720	18990	18990	18990	18990	21
365	20240430	130800	958907930	18990	18990	18990	18990	25
366	20240430	130700	958433180	18990	18990	18990	18990	1
367	20240430	130600	958414190	18990	18990	18990	18990	17
368	20240430	130500	958091360	18990	18990	18990	18990	30
369	20240430	130400	957521660	18990	18990	18990	18990	5
370	20240430	130300	957426710	19000	19000	19000	19000	1
371	20240430	130200	957407710	19000	18990	19000	18990	167
372	20240430	130100	954234900	18990	18980	18990	18980	140
373	20240430	130000	951576900	18980	18980	18980	18980	78
374	20240430	125900	950096460	18980	18990	18990	18980	4
375	20240430	125800	950020520	18980	18980	18980	18980	1
376	20240430	125700	950001540	18980	18980	18980	18980	1
377	20240430	125600	949982560	18990	18990	18990	18990	16
378	20240430	125500	949678720	18980	18990	18990	18980	129
379	20240430	125400	947229030	18990	18980	18990	18970	315
380	20240430	125300	941249140	18980	18990	18990	18980	203
381	20240430	125200	937396190	19000	19000	19000	19000	0
382	20240430	125100	937396190	19000	18970	19000	18970	432
383	20240430	125000	929193790	18970	18970	18970	18970	2
384	20240430	124900	929155850	18970	18970	18970	18970	0
385	20240430	124800	929155850	18970	18970	18970	18970	1
386	20240430	124700	929136880	18970	18970	18970	18970	1
387	20240430	124600	929117910	18970	18970	18970	18970	100
388	20240430	124500	927220910	18970	18980	18980	18970	8
389	20240430	124400	927069090	18980	18940	18980	18940	299
390	20240430	124300	921403040	18940	18930	18940	18930	6
391	20240430	124200	921289440	18930	18940	18940	18930	57
392	20240430	124100	920210320	18930	18940	18940	18930	92
393	20240430	124000	918468180	18950	18940	18950	18940	50
394	20240430	123900	917521160	18940	18940	18940	18940	37
395	20240430	123800	916820380	18960	18950	18960	18940	217
396	20240430	123700	912708430	18960	18940	18960	18940	65
397	20240430	123600	911477050	18940	18950	18950	18940	48
398	20240430	123500	910567820	18940	18960	18960	18940	1230
399	20240430	123400	887259720	18950	18950	18950	18950	75
400	20240430	123300	885838470	18950	18960	18960	18950	168
401	20240430	123200	882654850	18970	18960	18970	18950	93
402	20240430	123100	880891950	18950	18950	18960	18950	152
403	20240430	123000	878010860	18960	18950	18960	18950	103
404	20240430	122900	876058440	18960	18950	18960	18950	67
405	20240430	122800	874788620	18950	18960	18960	18950	277
406	20240430	122700	869537210	18960	18960	18960	18960	98
407	20240430	122600	867679130	18960	18970	18970	18960	495
408	20240430	122500	858292560	18980	18980	18980	18980	30
409	20240430	122400	857723160	18970	18970	18970	18970	361
410	20240430	122300	850874990	18970	18980	18980	18970	825
411	20240430	122200	835218710	18990	18980	18990	18980	61
412	20240430	122100	834060890	18980	18980	18980	18980	26
413	20240430	122000	833567410	18980	18980	18980	18980	136
414	20240430	121900	830986130	18990	18980	18990	18980	2076
415	20240430	121800	791583620	18990	18990	18990	18990	54
416	20240430	121700	790558160	18980	18980	18980	18980	5
417	20240430	121600	790463260	18980	18980	18980	18980	1
418	20240430	121500	790444280	18990	18990	18990	18990	120
419	20240430	121400	788165480	18980	18980	18980	18980	1
420	20240430	121300	788146500	18980	18990	18990	18980	46
421	20240430	121200	787272980	18990	18980	18990	18980	74
422	20240430	121100	785867990	18990	18990	18990	18990	6
423	20240430	121000	785754050	18980	18990	18990	18980	32
424	20240430	120900	785146680	18990	18990	18990	18990	124
425	20240430	120800	782791920	18990	19000	19000	18990	59
426	20240430	120700	781671310	18990	18990	18990	18990	7
427	20240430	120600	781538380	18990	18990	18990	18990	8
428	20240430	120500	781386460	18990	18990	18990	18990	1
429	20240430	120400	781367470	18990	18990	18990	18990	1
430	20240430	120300	781348480	18990	18990	18990	18990	82
431	20240430	120200	779791300	18990	18990	18990	18990	1
432	20240430	120100	779772310	19000	19000	19000	19000	1
433	20240430	120000	779753310	18990	18980	18990	18980	579
434	20240430	115900	768760910	18980	18980	18980	18980	2
435	20240430	115800	768722950	18980	18980	18980	18980	6
436	20240430	115700	768609070	18980	18980	18980	18980	0
437	20240430	115600	768609070	18980	18980	18980	18980	1
438	20240430	115500	768590090	18980	18980	18980	18980	2
439	20240430	115400	768552130	18980	18980	18980	18980	0
440	20240430	115300	768552130	18980	18990	18990	18980	20
441	20240430	115200	768172370	18980	18990	18990	18980	31
442	20240430	115100	767583690	18980	18980	18980	18980	2
443	20240430	115000	767545730	18980	18980	18980	18980	6
444	20240430	114900	767431850	18980	18980	18980	18980	1
445	20240430	114800	767412870	18990	18980	18990	18980	3
446	20240430	114700	767355910	18990	18980	18990	18980	40
447	20240430	114600	766596340	18980	18980	18980	18980	1
448	20240430	114500	766577360	18980	18980	18980	18980	5
449	20240430	114400	766482460	18980	18980	18980	18980	1
450	20240430	114300	766463480	18980	18980	18980	18980	83
451	20240430	114200	764888140	18970	18970	18970	18970	1
452	20240430	114100	764869170	18970	18980	18980	18970	12
453	20240430	114000	764641430	18980	18980	18980	18980	28
454	20240430	113900	764109990	18970	18970	18980	18970	106
455	20240430	113800	762098620	18980	18970	18980	18970	2
456	20240430	113700	762060670	18970	18970	18970	18970	320
457	20240430	113600	755990270	18970	18990	18990	18970	406
458	20240430	113500	748287120	18990	18990	18990	18990	101
459	20240430	113400	746369130	18990	18990	18990	18990	2
460	20240430	113300	746331150	18990	19000	19000	18990	246
461	20240430	113200	741659510	19000	19000	19000	18990	15
462	20240430	113100	741374520	19000	19000	19000	18990	136
463	20240430	113000	738790550	18990	18990	18990	18990	4
464	20240430	112900	738714590	18980	18990	19000	18980	445
465	20240430	112800	730266980	18980	18990	18990	18980	2
466	20240430	112700	730229010	18980	18980	18980	18980	2
467	20240430	112600	730191050	18990	18990	18990	18990	30
468	20240430	112500	729621350	18980	18990	18990	18980	53
469	20240430	112400	728614890	18980	18980	18980	18980	5
470	20240430	112300	728519990	18980	18980	18980	18980	5
471	20240430	112200	728425090	18990	18990	19000	18990	7
472	20240430	112100	728292150	18990	18990	18990	18990	7
473	20240430	112000	728159220	18990	18990	18990	18990	17
474	20240430	111900	727836390	18990	18990	18990	18990	27
475	20240430	111800	727323660	18990	18990	18990	18990	17
476	20240430	111700	727000830	18990	19000	19000	18990	40
477	20240430	111600	726240930	19000	19010	19010	19000	31
478	20240430	111500	725651730	18990	18990	18990	18990	21
479	20240430	111400	725252940	18990	18980	18990	18970	36
480	20240430	111300	724569660	18980	18970	18980	18970	5
481	20240430	111200	724474780	18980	18980	18980	18980	14
482	20240430	111100	724209060	18980	18970	18980	18970	29
483	20240430	111000	723658700	18970	18970	18970	18970	25
484	20240430	110900	723184450	18960	19000	19000	18960	2634
485	20240430	110800	673152640	19000	19000	19000	19000	52
486	20240430	110700	672164640	19000	19000	19000	19000	211
487	20240430	110600	668155640	19000	19000	19000	19000	94
488	20240430	110500	666369640	19010	19010	19010	19010	6
489	20240430	110400	666255580	19000	19010	19010	19000	2
490	20240430	110300	666217570	19010	19010	19020	19000	339
491	20240430	110200	659774360	19010	19010	19010	19010	51
492	20240430	110100	658804850	19010	19010	19010	19010	51
493	20240430	110000	657835340	19010	19020	19020	19010	47
494	20240430	105900	656941860	19020	19010	19020	19010	14
495	20240430	105800	656675700	19010	19010	19010	19010	133
496	20240430	105700	654147370	19010	19020	19020	19010	17
497	20240430	105600	653824100	19010	19010	19010	19010	1
498	20240430	105500	653805090	19010	19020	19020	19010	30
499	20240430	105400	653234770	19010	19010	19010	19010	188
500	20240430	105300	649660890	19010	19010	19010	19010	4
501	20240430	105200	649584850	19010	19010	19010	19010	105
502	20240430	105100	647588800	19010	19030	19030	19010	207
503	20240430	105000	643652940	19030	19020	19030	19020	93
504	20240430	104900	641884070	19020	19020	19020	19020	1
505	20240430	104800	641865050	19020	19020	19020	19020	6
506	20240430	104700	641750930	19020	19030	19030	19020	7
507	20240430	104600	641617740	19030	19030	19030	19020	10
508	20240430	104500	641427510	19030	19020	19030	19020	102
509	20240430	104400	639486470	19020	19030	19030	19020	59
510	20240430	104300	638364050	19030	19030	19030	19020	33
511	20240430	104200	637736360	19020	19020	19020	19020	11
512	20240430	104100	637527140	19020	19030	19030	19020	7
513	20240430	104000	637393940	19030	19020	19030	19020	58
514	20240430	103900	636290210	19030	19030	19030	19030	69
515	20240430	103800	634977140	19040	19030	19040	19030	17
516	20240430	103700	634653610	19030	19040	19040	19030	47
517	20240430	103600	633759100	19030	19040	19040	19030	13
518	20240430	103500	633511610	19040	19040	19040	19040	31
519	20240430	103400	632921370	19040	19040	19050	19040	85
520	20240430	103300	631302960	19040	19040	19040	19040	4
521	20240430	103200	631226800	19040	19040	19040	19040	2
522	20240430	103100	631188720	19040	19040	19050	19040	49
523	20240430	103000	630255470	19040	19030	19040	19020	83
524	20240430	102900	628675560	19020	19020	19020	19020	3
525	20240430	102800	628618500	19020	19030	19030	19020	350
526	20240430	102700	621959100	19020	19030	19030	19020	12
527	20240430	102600	621730850	19020	19020	19020	19020	83
528	20240430	102500	620152190	19020	19020	19020	19020	33
529	20240430	102400	619524530	19020	19020	19030	19020	698
530	20240430	102300	606248060	19030	19020	19030	19020	90
531	20240430	102200	604535590	19020	19020	19030	19020	187
532	20240430	102100	600978040	19020	19020	19020	19020	3
533	20240430	102000	600920980	19030	19040	19040	19030	154
534	20240430	101900	597989780	19050	19050	19050	19040	5
535	20240430	101800	597894550	19060	19030	19060	19030	610
536	20240430	101700	586268710	19030	19020	19040	19020	16
537	20240430	101600	585964240	19020	19020	19030	19020	607
538	20240430	101500	574413140	19030	19080	19080	19030	758
539	20240430	101400	559984260	19080	19130	19130	19030	1671
540	20240430	101300	528053970	19130	19130	19130	19130	643
541	20240430	101200	515753380	19130	19150	19160	19130	641
542	20240430	101100	503484800	19150	19150	19160	19150	524
543	20240430	101000	493450180	19160	19160	19170	19160	523
544	20240430	100900	483428940	19160	19150	19160	19150	125
545	20240430	100800	481034750	19140	19110	19150	19110	11
546	20240430	100700	480824280	19110	19100	19110	19100	106
547	20240430	100600	478798630	19100	19100	19100	19100	135
548	20240430	100500	476220130	19090	19100	19100	19090	64
549	20240430	100400	474997740	19100	19100	19100	19090	79
550	20240430	100300	473488850	19100	19090	19100	19090	3
551	20240430	100200	473431570	19090	19080	19090	19080	267
552	20240430	100100	468334870	19080	19070	19090	19070	15
553	20240430	100000	468048790	19060	19090	19090	19040	1609
554	20240430	095900	437401370	19070	19160	19160	19060	6586
555	20240430	095800	311352220	19160	19160	19170	19160	53
556	20240430	095700	310336730	19160	19160	19160	19160	20
557	20240430	095600	309953530	19160	19170	19190	19160	332
558	20240430	095500	303589600	19200	19190	19200	19170	1119
559	20240430	095400	282116170	19190	19190	19200	19190	389
560	20240430	095300	274649530	19200	19200	19200	19190	76
561	20240430	095200	273191070	19200	19200	19200	19200	21
562	20240430	095100	272787870	19200	19200	19210	19200	428
563	20240430	095000	264566640	19210	19200	19210	19200	25
564	20240430	094900	264086600	19200	19200	19200	19200	25
565	20240430	094800	263606600	19210	19200	19210	19200	118
566	20240430	094700	261340480	19200	19190	19200	19190	32
567	20240430	094600	260726280	19200	19210	19220	19190	302
568	20240430	094500	254926250	19210	19200	19210	19200	69
569	20240430	094400	253600920	19200	19190	19200	19190	25
570	20240430	094300	253120950	19200	19180	19200	19180	101
571	20240430	094200	251182530	19190	19160	19190	19160	21
572	20240430	094100	250779950	19170	19200	19200	19160	394
573	20240430	094000	243223060	19200	19210	19220	19200	510
574	20240430	093900	233430690	19220	19220	19220	19210	14
575	20240430	093800	233161670	19220	19190	19220	19190	966
576	20240430	093700	214603750	19190	19170	19190	19170	259
577	20240430	093600	209636600	19170	19150	19170	19150	625
578	20240430	093500	197667300	19150	19150	19150	19140	439
579	20240430	093400	189260730	19140	19120	19150	19120	217
580	20240430	093300	185108970	19120	19110	19120	19110	34
581	20240430	093200	184459220	19110	19090	19110	19080	252
582	20240430	093100	179645350	19090	19090	19090	19090	4
583	20240430	093000	179568990	19090	19080	19090	19070	601
584	20240430	092900	168102600	19070	19080	19080	19070	143
585	20240430	092800	165375190	19070	19070	19070	19070	127
586	20240430	092700	162953300	19070	19080	19090	19070	222
587	20240430	092600	158717540	19090	19090	19090	19080	4
588	20240430	092500	158641200	19080	19100	19100	19080	5
589	20240430	092400	158545780	19100	19070	19100	19070	189
590	20240430	092300	154939670	19070	19070	19070	19070	78
591	20240430	092200	153452210	19070	19070	19080	19070	176
592	20240430	092100	150095080	19080	19090	19090	19070	491
593	20240430	092000	140722530	19090	19100	19100	19090	22
594	20240430	091900	140302450	19100	19110	19110	19100	152
595	20240430	091800	137399180	19100	19100	19110	19100	703
596	20240430	091700	123970840	19100	19110	19110	19100	403
597	20240430	091600	116271540	19110	19110	19110	19110	4
598	20240430	091500	116195100	19110	19100	19110	19100	295
599	20240430	091400	110560100	19110	19110	19110	19110	62
600	20240430	091300	109375280	19110	19140	19140	19100	369
601	20240430	091200	102316120	19140	19140	19150	19140	17
602	20240430	091100	101990700	19140	19120	19150	19120	194
603	20240430	091000	98277420	19120	19120	19120	19100	91
604	20240430	090900	96537840	19100	19120	19120	19100	90
605	20240430	090800	94818590	19140	19060	19140	19060	211
606	20240430	090700	90796050	19060	19060	19060	19060	61
607	20240430	090600	89633390	19060	19060	19080	19050	943
608	20240430	090500	71664110	19060	19060	19060	19050	246
609	20240430	090400	66976220	19050	19070	19070	19050	195
610	20240430	090300	63260980	19050	18990	19050	18980	1861
611	20240430	090200	27905230	18970	19000	19000	18960	250
612	20240430	090100	23163080	19000	18970	19000	18960	462
613	20240430	090000	14400800	19000	18970	19000	18960	759