KissMeData/089600/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200000	1284399910	18910	18910	18910	18910	656
3	20240430	195900	1284399910	18910	18910	18910	18910	0
4	20240430	195800	1284399910	18910	18910	18910	18910	0
5	20240430	195700	1284399910	18910	18910	18910	18910	0
6	20240430	195600	1284399910	18910	18910	18910	18910	0
7	20240430	195500	1284399910	18910	18910	18910	18910	0
8	20240430	195400	1284399910	18910	18910	18910	18910	0
9	20240430	195300	1284399910	18910	18910	18910	18910	0
10	20240430	195200	1284399910	18910	18910	18910	18910	0
11	20240430	195100	1284399910	18910	18910	18910	18910	0
12	20240430	195000	1284399910	18910	18910	18910	18910	0
13	20240430	194900	1284399910	18910	18910	18910	18910	0
14	20240430	194800	1284399910	18910	18910	18910	18910	0
15	20240430	194700	1284399910	18910	18910	18910	18910	0
16	20240430	194600	1284399910	18910	18910	18910	18910	0
17	20240430	194500	1284399910	18910	18910	18910	18910	0
18	20240430	194400	1284399910	18910	18910	18910	18910	0
19	20240430	194300	1284399910	18910	18910	18910	18910	0
20	20240430	194200	1284399910	18910	18910	18910	18910	0
21	20240430	194100	1284399910	18910	18910	18910	18910	0
22	20240430	194000	1284399910	18910	18910	18910	18910	0
23	20240430	193900	1284399910	18910	18910	18910	18910	0
24	20240430	193800	1284399910	18910	18910	18910	18910	0
25	20240430	193700	1284399910	18910	18910	18910	18910	0
26	20240430	193600	1284399910	18910	18910	18910	18910	0
27	20240430	193500	1284399910	18910	18910	18910	18910	0
28	20240430	193400	1284399910	18910	18910	18910	18910	0
29	20240430	193300	1284399910	18910	18910	18910	18910	0
30	20240430	193200	1284399910	18910	18910	18910	18910	0
31	20240430	193100	1284399910	18910	18910	18910	18910	0
32	20240430	193000	1284399910	18910	18910	18910	18910	656
33	20240430	192900	1284399910	18910	18910	18910	18910	0
34	20240430	192800	1284399910	18910	18910	18910	18910	0
35	20240430	192700	1284399910	18910	18910	18910	18910	0
36	20240430	192600	1284399910	18910	18910	18910	18910	0
37	20240430	192500	1284399910	18910	18910	18910	18910	0
38	20240430	192400	1284399910	18910	18910	18910	18910	0
39	20240430	192300	1284399910	18910	18910	18910	18910	0
40	20240430	192200	1284399910	18910	18910	18910	18910	0
41	20240430	192100	1284399910	18910	18910	18910	18910	0
42	20240430	192000	1284399910	18910	18910	18910	18910	0
43	20240430	191900	1284399910	18910	18910	18910	18910	0
44	20240430	191800	1284399910	18910	18910	18910	18910	0
45	20240430	191700	1284399910	18910	18910	18910	18910	0
46	20240430	191600	1284399910	18910	18910	18910	18910	0
47	20240430	191500	1284399910	18910	18910	18910	18910	0
48	20240430	191400	1284399910	18910	18910	18910	18910	0
49	20240430	191300	1284399910	18910	18910	18910	18910	0
50	20240430	191200	1284399910	18910	18910	18910	18910	0
51	20240430	191100	1284399910	18910	18910	18910	18910	0
52	20240430	191000	1284399910	18910	18910	18910	18910	0
53	20240430	190900	1284399910	18910	18910	18910	18910	0
54	20240430	190800	1284399910	18910	18910	18910	18910	0
55	20240430	190700	1284399910	18910	18910	18910	18910	0
56	20240430	190600	1284399910	18910	18910	18910	18910	0
57	20240430	190500	1284399910	18910	18910	18910	18910	0
58	20240430	190400	1284399910	18910	18910	18910	18910	0
59	20240430	190300	1284399910	18910	18910	18910	18910	0
60	20240430	190200	1284399910	18910	18910	18910	18910	0
61	20240430	190100	1284399910	18910	18910	18910	18910	0
62	20240430	190000	1284399910	18910	18910	18910	18910	656
63	20240430	185900	1284399910	18910	18910	18910	18910	0
64	20240430	185800	1284399910	18910	18910	18910	18910	0
65	20240430	185700	1284399910	18910	18910	18910	18910	0
66	20240430	185600	1284399910	18910	18910	18910	18910	0
67	20240430	185500	1284399910	18910	18910	18910	18910	0
68	20240430	185400	1284399910	18910	18910	18910	18910	0
69	20240430	185300	1284399910	18910	18910	18910	18910	0
70	20240430	185200	1284399910	18910	18910	18910	18910	0
71	20240430	185100	1284399910	18910	18910	18910	18910	0
72	20240430	185000	1284399910	18910	18910	18910	18910	0
73	20240430	184900	1284399910	18910	18910	18910	18910	0
74	20240430	184800	1284399910	18910	18910	18910	18910	0
75	20240430	184700	1284399910	18910	18910	18910	18910	0
76	20240430	184600	1284399910	18910	18910	18910	18910	0
77	20240430	184500	1284399910	18910	18910	18910	18910	0
78	20240430	184400	1284399910	18910	18910	18910	18910	0
79	20240430	184300	1284399910	18910	18910	18910	18910	0
80	20240430	184200	1284399910	18910	18910	18910	18910	0
81	20240430	184100	1284399910	18910	18910	18910	18910	0
82	20240430	184000	1284399910	18910	18910	18910	18910	0
83	20240430	183900	1284399910	18910	18910	18910	18910	0
84	20240430	183800	1284399910	18910	18910	18910	18910	0
85	20240430	183700	1284399910	18910	18910	18910	18910	0
86	20240430	183600	1284399910	18910	18910	18910	18910	0
87	20240430	183500	1284399910	18910	18910	18910	18910	0
88	20240430	183400	1284399910	18910	18910	18910	18910	0
89	20240430	183300	1284399910	18910	18910	18910	18910	0
90	20240430	183200	1284399910	18910	18910	18910	18910	0
91	20240430	183100	1284399910	18910	18910	18910	18910	0
92	20240430	183000	1284399910	18910	18910	18910	18910	656
93	20240430	182900	1284399910	18910	18910	18910	18910	0
94	20240430	182800	1284399910	18910	18910	18910	18910	0
95	20240430	182700	1284399910	18910	18910	18910	18910	0
96	20240430	182600	1284399910	18910	18910	18910	18910	0
97	20240430	182500	1284399910	18910	18910	18910	18910	0
98	20240430	182400	1284399910	18910	18910	18910	18910	0
99	20240430	182300	1284399910	18910	18910	18910	18910	0
100	20240430	182200	1284399910	18910	18910	18910	18910	0
101	20240430	182100	1284399910	18910	18910	18910	18910	0
102	20240430	182000	1284399910	18910	18910	18910	18910	0
103	20240430	181900	1284399910	18910	18910	18910	18910	0
104	20240430	181800	1284399910	18910	18910	18910	18910	0
105	20240430	181700	1284399910	18910	18910	18910	18910	0
106	20240430	181600	1284399910	18910	18910	18910	18910	0
107	20240430	181500	1284399910	18910	18910	18910	18910	0
108	20240430	181400	1284399910	18910	18910	18910	18910	0
109	20240430	181300	1284399910	18910	18910	18910	18910	0
110	20240430	181200	1284399910	18910	18910	18910	18910	0
111	20240430	181100	1284399910	18910	18910	18910	18910	0
112	20240430	181000	1284399910	18910	18910	18910	18910	0
113	20240430	180900	1284399910	18910	18910	18910	18910	0
114	20240430	180800	1284399910	18910	18910	18910	18910	0
115	20240430	180700	1284399910	18910	18910	18910	18910	0
116	20240430	180600	1284399910	18910	18910	18910	18910	0
117	20240430	180500	1284399910	18910	18910	18910	18910	0
118	20240430	180400	1284399910	18910	18910	18910	18910	0
119	20240430	180300	1284399910	18910	18910	18910	18910	0
120	20240430	180200	1284399910	18910	18910	18910	18910	0
121	20240430	180100	1284399910	18910	18910	18910	18910	0
122	20240430	180000	1284399910	18910	18910	18910	18910	656
123	20240430	175900	1284399910	18910	18910	18910	18910	0
124	20240430	175800	1284399910	18910	18910	18910	18910	0
125	20240430	175700	1284399910	18910	18910	18910	18910	0
126	20240430	175600	1284399910	18910	18910	18910	18910	0
127	20240430	175500	1284399910	18910	18910	18910	18910	0
128	20240430	175400	1284399910	18910	18910	18910	18910	0
129	20240430	175300	1284399910	18910	18910	18910	18910	0
130	20240430	175200	1284399910	18910	18910	18910	18910	0
131	20240430	175100	1284399910	18910	18910	18910	18910	0
132	20240430	175000	1284399910	18910	18910	18910	18910	0
133	20240430	174900	1284399910	18910	18910	18910	18910	0
134	20240430	174800	1284399910	18910	18910	18910	18910	0
135	20240430	174700	1284399910	18910	18910	18910	18910	0
136	20240430	174600	1284399910	18910	18910	18910	18910	0
137	20240430	174500	1284399910	18910	18910	18910	18910	0
138	20240430	174400	1284399910	18910	18910	18910	18910	0
139	20240430	174300	1284399910	18910	18910	18910	18910	0
140	20240430	174200	1284399910	18910	18910	18910	18910	0
141	20240430	174100	1284399910	18910	18910	18910	18910	0
142	20240430	174000	1284399910	18910	18910	18910	18910	0
143	20240430	173900	1284399910	18910	18910	18910	18910	0
144	20240430	173800	1284399910	18910	18910	18910	18910	0
145	20240430	173700	1284399910	18910	18910	18910	18910	0
146	20240430	173600	1284399910	18910	18910	18910	18910	0
147	20240430	173500	1284399910	18910	18910	18910	18910	0
148	20240430	173400	1284399910	18910	18910	18910	18910	0
149	20240430	173300	1284399910	18910	18910	18910	18910	0
150	20240430	173200	1284399910	18910	18910	18910	18910	0
151	20240430	173100	1284399910	18910	18910	18910	18910	0
152	20240430	173000	1284399910	18910	18910	18910	18910	656
153	20240430	172900	1284399910	18910	18910	18910	18910	0
154	20240430	172800	1284399910	18910	18910	18910	18910	0
155	20240430	172700	1284399910	18910	18910	18910	18910	0
156	20240430	172600	1284399910	18910	18910	18910	18910	0
157	20240430	172500	1284399910	18910	18910	18910	18910	0
158	20240430	172400	1284399910	18910	18910	18910	18910	0
159	20240430	172300	1284399910	18910	18910	18910	18910	0
160	20240430	172200	1284399910	18910	18910	18910	18910	0
161	20240430	172100	1284399910	18910	18910	18910	18910	0
162	20240430	172000	1284399910	18910	18910	18910	18910	0
163	20240430	171900	1284399910	18910	18910	18910	18910	0
164	20240430	171800	1284399910	18910	18910	18910	18910	0
165	20240430	171700	1284399910	18910	18910	18910	18910	0
166	20240430	171600	1284399910	18910	18910	18910	18910	0
167	20240430	171500	1284399910	18910	18910	18910	18910	0
168	20240430	171400	1284399910	18910	18910	18910	18910	0
169	20240430	171300	1284399910	18910	18910	18910	18910	0
170	20240430	171200	1284399910	18910	18910	18910	18910	0
171	20240430	171100	1284399910	18910	18910	18910	18910	0
172	20240430	171000	1284399910	18910	18910	18910	18910	0
173	20240430	170900	1284399910	18910	18910	18910	18910	0
174	20240430	170800	1284399910	18910	18910	18910	18910	0
175	20240430	170700	1284399910	18910	18910	18910	18910	0
176	20240430	170600	1284399910	18910	18910	18910	18910	0
177	20240430	170500	1284399910	18910	18910	18910	18910	0
178	20240430	170400	1284399910	18910	18910	18910	18910	0
179	20240430	170300	1284399910	18910	18910	18910	18910	0
180	20240430	170200	1284399910	18910	18910	18910	18910	0
181	20240430	170100	1284399910	18910	18910	18910	18910	0
182	20240430	170000	1284399910	18910	18910	18910	18910	656
183	20240430	165900	1284399910	18910	18910	18910	18910	0
184	20240430	165800	1284399910	18910	18910	18910	18910	0
185	20240430	165700	1284399910	18910	18910	18910	18910	0
186	20240430	165600	1284399910	18910	18910	18910	18910	0
187	20240430	165500	1284399910	18910	18910	18910	18910	0
188	20240430	165400	1284399910	18910	18910	18910	18910	0
189	20240430	165300	1284399910	18910	18910	18910	18910	0
190	20240430	165200	1284399910	18910	18910	18910	18910	0
191	20240430	165100	1284399910	18910	18910	18910	18910	0
192	20240430	165000	1284399910	18910	18910	18910	18910	0
193	20240430	164900	1284399910	18910	18910	18910	18910	0
194	20240430	164800	1284399910	18910	18910	18910	18910	0
195	20240430	164700	1284399910	18910	18910	18910	18910	0
196	20240430	164600	1284399910	18910	18910	18910	18910	0
197	20240430	164500	1284399910	18910	18910	18910	18910	0
198	20240430	164400	1284399910	18910	18910	18910	18910	0
199	20240430	164300	1284399910	18910	18910	18910	18910	0
200	20240430	164200	1284399910	18910	18910	18910	18910	0
201	20240430	164100	1284399910	18910	18910	18910	18910	0
202	20240430	164000	1284399910	18910	18910	18910	18910	0
203	20240430	163900	1284399910	18910	18910	18910	18910	0
204	20240430	163800	1284399910	18910	18910	18910	18910	0
205	20240430	163700	1284399910	18910	18910	18910	18910	0
206	20240430	163600	1284399910	18910	18910	18910	18910	0
207	20240430	163500	1284399910	18910	18910	18910	18910	0
208	20240430	163400	1284399910	18910	18910	18910	18910	0
209	20240430	163300	1284399910	18910	18910	18910	18910	0
210	20240430	163200	1284399910	18910	18910	18910	18910	0
211	20240430	163100	1284399910	18910	18910	18910	18910	0
212	20240430	163000	1284399910	18910	18910	18910	18910	656
213	20240430	162900	1284399910	18910	18910	18910	18910	0
214	20240430	162800	1284399910	18910	18910	18910	18910	0
215	20240430	162700	1284399910	18910	18910	18910	18910	0
216	20240430	162600	1284399910	18910	18910	18910	18910	0
217	20240430	162500	1284399910	18910	18910	18910	18910	0
218	20240430	162400	1284399910	18910	18910	18910	18910	0
219	20240430	162300	1284399910	18910	18910	18910	18910	0
220	20240430	162200	1284399910	18910	18910	18910	18910	0
221	20240430	162100	1284399910	18910	18910	18910	18910	0
222	20240430	162000	1284399910	18910	18910	18910	18910	0
223	20240430	161900	1284399910	18910	18910	18910	18910	0
224	20240430	161800	1284399910	18910	18910	18910	18910	0
225	20240430	161700	1284399910	18910	18910	18910	18910	0
226	20240430	161600	1284399910	18910	18910	18910	18910	0
227	20240430	161500	1284399910	18910	18910	18910	18910	0
228	20240430	161400	1284399910	18910	18910	18910	18910	0
229	20240430	161300	1284399910	18910	18910	18910	18910	0
230	20240430	161200	1284399910	18910	18910	18910	18910	0
231	20240430	161100	1284399910	18910	18910	18910	18910	0
232	20240430	161000	1284399910	18910	18910	18910	18910	0
233	20240430	160900	1284399910	18910	18910	18910	18910	0
234	20240430	160800	1284399910	18910	18910	18910	18910	0
235	20240430	160700	1284399910	18910	18910	18910	18910	0
236	20240430	160600	1284399910	18910	18910	18910	18910	0
237	20240430	160500	1284399910	18910	18910	18910	18910	0
238	20240430	160400	1284399910	18910	18910	18910	18910	0
239	20240430	160300	1284399910	18910	18910	18910	18910	0
240	20240430	160200	1284399910	18910	18910	18910	18910	0
241	20240430	160100	1284399910	18910	18910	18910	18910	0
242	20240430	160000	1284399910	18910	18910	18910	18910	656
243	20240430	155900	1284399910	18910	18910	18910	18910	0
244	20240430	155800	1284399910	18910	18910	18910	18910	0
245	20240430	155700	1284399910	18910	18910	18910	18910	0
246	20240430	155600	1284399910	18910	18910	18910	18910	0
247	20240430	155500	1284399910	18910	18910	18910	18910	0
248	20240430	155400	1284399910	18910	18910	18910	18910	0
249	20240430	155300	1284399910	18910	18910	18910	18910	0
250	20240430	155200	1284399910	18910	18910	18910	18910	0
251	20240430	155100	1284399910	18910	18910	18910	18910	0
252	20240430	155000	1284399910	18910	18910	18910	18910	0
253	20240430	154900	1284399910	18910	18910	18910	18910	0
254	20240430	154800	1284399910	18910	18910	18910	18910	0
255	20240430	154700	1284399910	18910	18910	18910	18910	0
256	20240430	154600	1284399910	18910	18910	18910	18910	0
257	20240430	154500	1284399910	18910	18910	18910	18910	0
258	20240430	154400	1284399910	18910	18910	18910	18910	0
259	20240430	154300	1284399910	18910	18910	18910	18910	0
260	20240430	154200	1284399910	18910	18910	18910	18910	0
261	20240430	154100	1284399910	18910	18910	18910	18910	0
262	20240430	154000	1284399910	18910	18910	18910	18910	0
263	20240430	153900	1284399910	18910	18910	18910	18910	0
264	20240430	153800	1284399910	18910	18910	18910	18910	0
265	20240430	153700	1284399910	18910	18910	18910	18910	0
266	20240430	153600	1284399910	18910	18910	18910	18910	0
267	20240430	153500	1284399910	18910	18910	18910	18910	0
268	20240430	153400	1284399910	18910	18910	18910	18910	0
269	20240430	153300	1284399910	18910	18910	18910	18910	0
270	20240430	153200	1284399910	18910	18910	18910	18910	0
271	20240430	153100	1284399910	18910	18910	18910	18910	0
272	20240430	153000	1284399910	18910	18910	18910	18910	1312
273	20240430	152900	1271994950	18910	18910	18910	18910	0
274	20240430	152800	1271994950	18910	18910	18910	18910	0
275	20240430	152700	1271994950	18910	18910	18910	18910	0
276	20240430	152600	1271994950	18910	18910	18910	18910	0
277	20240430	152500	1271994950	18910	18910	18910	18910	0
278	20240430	152400	1271994950	18910	18910	18910	18910	0
279	20240430	152300	1271994950	18910	18910	18910	18910	0
280	20240430	152200	1271994950	18910	18910	18910	18910	0
281	20240430	152100	1271994950	18910	18910	18910	18910	0
282	20240430	152000	1271994950	18910	18910	18910	18910	0
283	20240430	151900	1271994950	18910	18890	18910	18870	198
284	20240430	151800	1268251790	18890	18900	18900	18870	30
285	20240430	151700	1267685620	18870	18880	18910	18870	468
286	20240430	151600	1258841610	18870	18900	18900	18870	45
287	20240430	151500	1257992100	18900	18910	18910	18900	43
288	20240430	151400	1257179380	18910	18880	18910	18880	59
289	20240430	151300	1256063970	18900	18900	18910	18900	61
290	20240430	151200	1254910730	18910	18880	18910	18880	82
291	20240430	151100	1253360930	18880	18890	18900	18880	288
292	20240430	151000	1247922580	18880	18900	18900	18880	64
293	20240430	150900	1246713690	18890	18910	18910	18890	226
294	20240430	150800	1242444220	18900	18900	18900	18890	59
295	20240430	150700	1241329160	18920	18900	18920	18900	49
296	20240430	150600	1240402550	18890	18900	18900	18880	11
297	20240430	150500	1240194740	18880	18920	18930	18870	227
298	20240430	150400	1235899030	18920	18910	18920	18870	152
299	20240430	150300	1233028180	18910	18900	18910	18900	23
300	20240430	150200	1232593340	18900	18880	18900	18880	64
301	20240430	150100	1231384200	18880	18870	18900	18870	23
302	20240430	150000	1230949890	18870	18900	18910	18870	225
303	20240430	145900	1226697160	18920	18890	18920	18890	4
304	20240430	145800	1226621570	18910	18890	18910	18880	180
305	20240430	145700	1223218860	18880	18880	18880	18870	76
306	20240430	145600	1221784130	18890	18900	18900	18870	107
307	20240430	145500	1219763510	18900	18880	18900	18880	91
308	20240430	145400	1218044210	18890	18880	18890	18870	29
309	20240430	145300	1217496470	18910	18890	18910	18860	311
310	20240430	145200	1211622050	18890	18870	18890	18860	253
311	20240430	145100	1206844710	18860	18870	18870	18860	12
312	20240430	145000	1206618330	18870	18850	18880	18840	345
313	20240430	144900	1200109850	18840	18860	18860	18840	77
314	20240430	144800	1198658600	18850	18850	18870	18850	116
315	20240430	144700	1196471410	18850	18840	18850	18840	68
316	20240430	144600	1195190130	18840	18850	18860	18840	55
317	20240430	144500	1194153040	18850	18850	18860	18840	152
318	20240430	144400	1191287760	18840	18850	18850	18840	16
319	20240430	144300	1190986220	18850	18840	18860	18840	113
320	20240430	144200	1188855850	18850	18850	18850	18840	45
321	20240430	144100	1188007630	18850	18850	18870	18850	93
322	20240430	144000	1186254050	18850	18850	18860	18850	34
323	20240430	143900	1185613140	18840	18870	18870	18840	61
324	20240430	143800	1184462390	18860	18870	18870	18840	378
325	20240430	143700	1177333210	18870	18870	18870	18860	96
326	20240430	143600	1175522370	18870	18850	18870	18840	191
327	20240430	143500	1171918860	18860	18840	18860	18840	70
328	20240430	143400	1170599700	18840	18850	18850	18840	171
329	20240430	143300	1167376990	18850	18850	18860	18850	47
330	20240430	143200	1166491030	18840	18840	18860	18830	64
331	20240430	143100	1165285230	18840	18860	18860	18830	81
332	20240430	143000	1163758560	18850	18850	18850	18830	205
333	20240430	142900	1159896490	18840	18830	18840	18830	43
334	20240430	142800	1159086480	18820	18840	18840	18820	36
335	20240430	142700	1158408290	18820	18840	18860	18820	45
336	20240430	142600	1157560190	18840	18820	18840	18820	95
337	20240430	142500	1155770940	18830	18820	18830	18820	18
338	20240430	142400	1155432160	18830	18840	18840	18820	115
339	20240430	142300	1153266150	18840	18830	18840	18830	65
340	20240430	142200	1152041910	18830	18850	18850	18830	115
341	20240430	142100	1149875000	18830	18850	18850	18830	157
342	20240430	142000	1146917680	18860	18840	18860	18840	38
343	20240430	141900	1146201510	18840	18830	18850	18830	123
344	20240430	141800	1143884740	18830	18840	18840	18830	33
345	20240430	141700	1143263070	18840	18840	18850	18840	62
346	20240430	141600	1142094640	18840	18830	18840	18820	24
347	20240430	141500	1141642740	18830	18850	18850	18830	78
348	20240430	141400	1140173450	18850	18830	18850	18830	76
349	20240430	141300	1138741070	18830	18830	18830	18830	57
350	20240430	141200	1137667760	18830	18840	18850	18830	98
351	20240430	141100	1135820960	18840	18820	18850	18820	462
352	20240430	141000	1127118870	18820	18860	18860	18820	209
353	20240430	140900	1123179920	18850	18830	18850	18830	51
354	20240430	140800	1122218880	18840	18850	18850	18840	85
355	20240430	140700	1120617140	18850	18850	18860	18840	90
356	20240430	140600	1118920120	18860	18850	18860	18840	39
357	20240430	140500	1118184980	18850	18850	18850	18840	163
358	20240430	140400	1115113320	18850	18850	18860	18840	67
359	20240430	140300	1113850590	18850	18870	18870	18850	36
360	20240430	140200	1113171800	18860	18870	18870	18850	123
361	20240430	140100	1110852140	18880	18870	18880	18860	96
362	20240430	140000	1109040640	18870	18850	18880	18850	77
363	20240430	135900	1107588060	18890	18840	18890	18840	729
364	20240430	135800	1093832650	18840	18840	18860	18840	119
365	20240430	135700	1091590120	18840	18840	18840	18830	42
366	20240430	135600	1090798870	18840	18850	18850	18840	130
367	20240430	135500	1088348780	18850	18860	18860	18840	91
368	20240430	135400	1086633450	18850	18850	18850	18850	25
369	20240430	135300	1086162200	18850	18830	18850	18830	55
370	20240430	135200	1085126260	18820	18830	18830	18810	100
371	20240430	135100	1083244160	18850	18840	18850	18830	62
372	20240430	135000	1082075670	18830	18820	18830	18810	37
373	20240430	134900	1081379220	18810	18820	18820	18810	341
374	20240430	134800	1074963220	18820	18840	18840	18820	114
375	20240430	134700	1072815840	18840	18840	18860	18840	105
376	20240430	134600	1070836950	18840	18840	18840	18840	153
377	20240430	134500	1067954430	18840	18840	18840	18830	94
378	20240430	134400	1066183870	18840	18850	18850	18840	56
379	20240430	134300	1065128480	18840	18830	18840	18820	121
380	20240430	134200	1062849940	18830	18830	18840	18830	139
381	20240430	134100	1060232230	18830	18840	18850	18830	143
382	20240430	134000	1057537810	18850	18840	18850	18840	8
383	20240430	133900	1057387070	18840	18860	18860	18840	46
384	20240430	133800	1056520010	18860	18860	18860	18840	72
385	20240430	133700	1055162490	18850	18850	18850	18840	90
386	20240430	133600	1053466220	18850	18850	18850	18840	91
387	20240430	133500	1051751010	18850	18840	18860	18840	29
388	20240430	133400	1051204270	18840	18850	18860	18840	105
389	20240430	133300	1049224640	18850	18860	18860	18850	55
390	20240430	133200	1048187820	18850	18860	18880	18850	149
391	20240430	133100	1045377540	18860	18850	18860	18850	94
392	20240430	133000	1043605080	18860	18830	18870	18830	91
393	20240430	132900	1041889760	18830	18850	18890	18830	833
394	20240430	132800	1026174210	18840	18840	18850	18840	44
395	20240430	132700	1025344910	18850	18840	18850	18840	42
396	20240430	132600	1024553610	18810	18810	18830	18810	96
397	20240430	132500	1022747090	18810	18860	18860	18800	66
398	20240430	132400	1021504270	18800	18770	18850	18770	872
399	20240430	132300	1005087960	18770	18780	18790	18770	97
400	20240430	132200	1003265940	18780	18750	18790	18700	136
401	20240430	132100	1000712560	18750	18760	18760	18750	151
402	20240430	132000	997879910	18750	18680	18750	18680	174
403	20240430	131900	994624140	18680	18660	18690	18660	59
404	20240430	131800	993522320	18660	18660	18660	18650	101
405	20240430	131700	991638460	18660	18650	18670	18650	71
406	20240430	131600	990314130	18660	18660	18660	18650	17
407	20240430	131500	989996970	18660	18650	18660	18650	38
408	20240430	131400	989288200	18640	18650	18660	18640	87
409	20240430	131300	987665630	18640	18640	18640	18640	58
410	20240430	131200	986584510	18650	18650	18650	18640	47
411	20240430	131100	985707990	18650	18650	18660	18650	26
412	20240430	131000	985223070	18650	18650	18650	18650	122
413	20240430	130900	982947770	18650	18650	18650	18650	36
414	20240430	130800	982276370	18650	18650	18650	18650	7
415	20240430	130700	982145820	18650	18650	18650	18650	114
416	20240430	130600	980019720	18650	18650	18660	18650	66
417	20240430	130500	978788750	18650	18650	18650	18650	3
418	20240430	130400	978732800	18660	18660	18660	18650	76
419	20240430	130300	977314850	18660	18650	18660	18650	97
420	20240430	130200	975505610	18650	18650	18650	18650	6
421	20240430	130100	975393710	18670	18650	18670	18650	35
422	20240430	130000	974740560	18650	18640	18650	18640	109
423	20240430	125900	972708100	18650	18650	18650	18650	90
424	20240430	125800	971029600	18650	18640	18650	18640	39
425	20240430	125700	970302520	18640	18630	18640	18630	124
426	20240430	125600	967991810	18630	18630	18710	18630	42
427	20240430	125500	967208840	18710	18640	18710	18630	184
428	20240430	125400	963779080	18640	18640	18640	18630	100
429	20240430	125300	961915250	18640	18630	18640	18630	60
430	20240430	125200	960796880	18640	18640	18640	18640	51
431	20240430	125100	959846240	18640	18640	18640	18640	126
432	20240430	125000	957497600	18640	18650	18650	18640	60
433	20240430	124900	956379100	18640	18630	18640	18630	484
434	20240430	124800	947357370	18640	18630	18640	18630	396
435	20240430	124700	939976890	18630	18630	18630	18630	65
436	20240430	124600	938765940	18630	18630	18640	18630	40
437	20240430	124500	938020470	18630	18620	18630	18620	45
438	20240430	124400	937182150	18620	18620	18620	18620	141
439	20240430	124300	934556730	18620	18620	18630	18620	114
440	20240430	124200	932433050	18630	18630	18630	18620	42
441	20240430	124100	931650620	18630	18620	18630	18620	101
442	20240430	124000	929769710	18620	18620	18620	18620	81
443	20240430	123900	928261490	18620	18620	18620	18620	33
444	20240430	123800	927647030	18620	18620	18620	18620	54
445	20240430	123700	926641550	18620	18630	18630	18620	38
446	20240430	123600	925933970	18620	18620	18620	18620	58
447	20240430	123500	924854010	18620	18630	18640	18620	73
448	20240430	123400	923494020	18630	18630	18630	18630	24
449	20240430	123300	923046900	18630	18630	18630	18630	23
450	20240430	123200	922618410	18630	18630	18640	18630	53
451	20240430	123100	921630910	18630	18640	18640	18620	716
452	20240430	123000	908285380	18620	18620	18630	18620	23
453	20240430	122900	907856950	18620	18620	18620	18620	50
454	20240430	122800	906925950	18620	18620	18630	18620	108
455	20240430	122700	904914890	18630	18620	18630	18620	21
456	20240430	122600	904523850	18620	18620	18620	18610	18
457	20240430	122500	904188720	18610	18620	18620	18610	134
458	20240430	122400	901694740	18620	18610	18620	18610	66
459	20240430	122300	900466130	18610	18610	18610	18610	10
460	20240430	122200	900280030	18610	18610	18610	18610	74
461	20240430	122100	898902890	18610	18610	18610	18610	91
462	20240430	122000	897209380	18610	18610	18610	18610	6
463	20240430	121900	897097720	18610	18610	18610	18610	67
464	20240430	121800	895850850	18620	18610	18620	18610	41
465	20240430	121700	895087800	18610	18620	18620	18610	117
466	20240430	121600	892909640	18630	18620	18630	18620	4
467	20240430	121500	892835150	18620	18620	18630	18620	66
468	20240430	121400	891606150	18630	18630	18630	18620	36
469	20240430	121300	890935800	18620	18620	18630	18620	195
470	20240430	121200	887304840	18630	18620	18630	18620	67
471	20240430	121100	886057290	18630	18630	18630	18620	34
472	20240430	121000	885423930	18620	18620	18630	18620	45
473	20240430	120900	884585980	18620	18630	18630	18620	147
474	20240430	120800	881847910	18630	18630	18630	18630	10
475	20240430	120700	881661610	18630	18630	18630	18630	35
476	20240430	120600	881009560	18630	18630	18640	18630	134
477	20240430	120500	878513130	18630	18630	18630	18630	6
478	20240430	120400	878401350	18630	18640	18640	18630	19
479	20240430	120300	878047360	18640	18640	18640	18630	23
480	20240430	120200	877618700	18640	18630	18650	18630	464
481	20240430	120100	868970380	18630	18630	18630	18620	23
482	20240430	120000	868541920	18630	18620	18630	18620	15
483	20240430	115900	868262530	18620	18620	18630	18620	79
484	20240430	115800	866791450	18620	18630	18630	18620	75
485	20240430	115700	865394610	18630	18630	18630	18630	36
486	20240430	115600	864723930	18620	18620	18630	18620	76
487	20240430	115500	863308740	18620	18620	18620	18620	22
488	20240430	115400	862899100	18620	18630	18640	18620	358
489	20240430	115300	856227220	18620	18620	18620	18620	57
490	20240430	115200	855165880	18620	18620	18620	18620	23
491	20240430	115100	854737620	18620	18620	18630	18620	62
492	20240430	115000	853583070	18620	18620	18620	18620	91
493	20240430	114900	851888650	18630	18620	18630	18620	33
494	20240430	114800	851274040	18620	18620	18630	18620	7
495	20240430	114700	851143690	18620	18620	18620	18620	78
496	20240430	114600	849691330	18620	18630	18630	18620	74
497	20240430	114500	848313380	18620	18640	18640	18620	256
498	20240430	114400	843541600	18640	18630	18640	18620	543
499	20240430	114300	833421270	18630	18620	18630	18620	118
500	20240430	114200	831223870	18640	18620	18640	18620	85
501	20240430	114100	829639570	18610	18620	18620	18610	39
502	20240430	114000	828913550	18610	18610	18610	18610	55
503	20240430	113900	827890000	18610	18610	18620	18600	101
504	20240430	113800	826010380	18620	18620	18620	18610	53
505	20240430	113700	825023550	18610	18640	18640	18610	44
506	20240430	113600	824203720	18640	18620	18640	18620	133
507	20240430	113500	821725300	18630	18630	18630	18630	51
508	20240430	113400	820775170	18630	18620	18640	18620	775
509	20240430	113300	806330390	18710	18600	18710	18600	613
510	20240430	113200	794903910	18590	18580	18590	18580	61
511	20240430	113100	793770320	18580	18580	18580	18580	42
512	20240430	113000	792989960	18590	18580	18590	18580	165
513	20240430	112900	789923980	18580	18580	18580	18570	100
514	20240430	112800	788066140	18580	18590	18590	18570	411
515	20240430	112700	780429590	18590	18600	18600	18580	223
516	20240430	112600	776285290	18590	18580	18590	18580	119
517	20240430	112500	774074030	18590	18600	18600	18590	222
518	20240430	112400	769946890	18600	18610	18620	18600	1020
519	20240430	112300	750969910	18620	18640	18640	18610	2293
520	20240430	112200	708281220	18630	18630	18630	18630	84
521	20240430	112100	706716300	18630	18630	18640	18630	496
522	20240430	112000	697474620	18630	18650	18650	18630	327
523	20240430	111900	691377840	18650	18640	18660	18640	575
524	20240430	111800	680657560	18640	18670	18670	18640	1135
525	20240430	111700	659490590	18670	18660	18670	18660	2050
526	20240430	111600	621235220	18660	18710	18710	18650	1665
527	20240430	111500	590132700	18700	18700	18710	18700	204
528	20240430	111400	586317810	18700	18710	18710	18700	104
529	20240430	111300	584372510	18710	18710	18720	18710	216
530	20240430	111200	580331140	18710	18700	18710	18700	139
531	20240430	111100	577730480	18710	18700	18710	18700	291
532	20240430	111000	572287570	18710	18710	18710	18700	262
533	20240430	110900	567387550	18700	18750	18750	18700	2042
534	20240430	110800	529155050	18760	18760	18770	18750	4404
535	20240430	110700	446534250	18770	18770	18770	18770	209
536	20240430	110600	442611320	18780	18770	18780	18770	115
537	20240430	110500	440452570	18770	18770	18770	18770	280
538	20240430	110400	435196970	18780	18770	18780	18770	89
539	20240430	110300	433526430	18770	18770	18770	18760	261
540	20240430	110200	428628240	18760	18760	18770	18760	12
541	20240430	110100	428403060	18770	18770	18770	18760	367
542	20240430	110000	421517300	18760	18760	18770	18760	15
543	20240430	105900	421235810	18760	18760	18770	18760	166
544	20240430	105800	418121570	18760	18770	18780	18760	472
545	20240430	105700	409262060	18770	18780	18780	18770	140
546	20240430	105600	406634220	18780	18780	18780	18770	102
547	20240430	105500	404719460	18770	18780	18780	18770	225
548	20240430	105400	400496070	18780	18770	18780	18770	191
549	20240430	105300	396910450	18770	18770	18790	18770	215
550	20240430	105200	392873710	18780	18770	18790	18770	79
551	20240430	105100	391390650	18770	18770	18780	18770	158
552	20240430	105000	388424980	18770	18780	18780	18770	188
553	20240430	104900	384894370	18780	18790	18790	18780	148
554	20240430	104800	382114320	18790	18780	18790	18780	173
555	20240430	104700	378864990	18780	18770	18780	18770	101
556	20240430	104600	376968240	18770	18790	18790	18770	253
557	20240430	104500	372217290	18790	18800	18810	18790	499
558	20240430	104400	362837410	18800	18800	18810	18800	244
559	20240430	104300	358250130	18800	18800	18810	18800	7
560	20240430	104200	358118520	18800	18820	18830	18800	1363
561	20240430	104100	332472630	18810	18840	18840	18810	443
562	20240430	104000	324136660	18830	18860	18860	18830	391
563	20240430	103900	316771090	18860	18860	18860	18850	1120
564	20240430	103800	295654160	18860	18870	18870	18860	153
565	20240430	103700	292768210	18870	18880	18880	18870	505
566	20240430	103600	283238230	18870	18880	18880	18870	162
567	20240430	103500	280180500	18880	18870	18880	18870	150
568	20240430	103400	277349720	18870	18880	18880	18870	240
569	20240430	103300	272820870	18880	18880	18880	18870	44
570	20240430	103200	271990180	18880	18880	18880	18880	61
571	20240430	103100	270838500	18890	18890	18890	18890	81
572	20240430	103000	269308410	18890	18880	18890	18880	22
573	20240430	102900	268892860	18890	18880	18890	18880	75
574	20240430	102800	267476740	18880	18890	18890	18880	6
575	20240430	102700	267363420	18890	18880	18890	18880	151
576	20240430	102600	264511780	18880	18880	18880	18880	70
577	20240430	102500	263190180	18880	18880	18880	18880	15
578	20240430	102400	262906980	18880	18880	18880	18880	16
579	20240430	102300	262604900	18890	18880	18890	18880	128
580	20240430	102200	260188200	18880	18880	18880	18880	15
581	20240430	102100	259905000	18880	18880	18890	18880	24
582	20240430	102000	259451780	18880	18880	18880	18880	10
583	20240430	101900	259262980	18880	18890	18890	18880	157
584	20240430	101800	256298610	18890	18890	18900	18890	141
585	20240430	101700	253635090	18890	18920	18920	18890	8
586	20240430	101600	253483820	18890	18890	18920	18890	543
587	20240430	101500	243213350	18890	18890	18900	18890	65
588	20240430	101400	241985080	18890	18890	18900	18890	26
589	20240430	101300	241493780	18890	18890	18890	18890	82
590	20240430	101200	239944800	18900	18910	18910	18900	164
591	20240430	101100	236845170	18900	18890	18910	18890	114
592	20240430	101000	234690520	18890	18900	18910	18890	28
593	20240430	100900	234161240	18900	18900	18900	18900	17
594	20240430	100800	233839940	18890	18890	18900	18890	96
595	20240430	100700	232026000	18890	18910	18910	18890	1676
596	20240430	100600	200339900	18910	18930	18930	18910	1218
597	20240430	100500	177292870	18940	18960	18960	18940	538
598	20240430	100400	167102720	18950	18950	18960	18950	103
599	20240430	100300	165150790	18960	18960	18960	18950	76
600	20240430	100200	163710470	18950	18950	18950	18950	13
601	20240430	100100	163464120	18950	18950	18950	18950	124
602	20240430	100000	161114320	18950	18960	18970	18950	102
603	20240430	095900	159181280	18950	18950	18960	18950	19
604	20240430	095800	158821150	18970	18950	18970	18950	4
605	20240430	095700	158745330	18950	18940	18960	18940	142
606	20240430	095600	156054560	18940	18940	18940	18940	47
607	20240430	095500	155164380	18950	18950	18950	18950	198
608	20240430	095400	151412280	18950	18940	18950	18940	107
609	20240430	095300	149385470	18940	18950	18950	18940	104
610	20240430	095200	147414930	18950	18940	18950	18940	42
611	20240430	095100	146619110	18940	18950	18960	18940	775
612	20240430	095000	131932770	18950	18960	18960	18950	24
613	20240430	094900	131477930	18960	18950	18960	18950	87
614	20240430	094800	129829270	18950	18950	18950	18950	14
615	20240430	094700	129563970	18950	18960	18960	18950	38
616	20240430	094600	128843520	18960	18960	18970	18960	34
617	20240430	094500	128198660	18960	18960	18960	18960	88
618	20240430	094400	126530180	18960	18960	18960	18960	63
619	20240430	094300	125335700	18960	18960	18970	18960	66
620	20240430	094200	124084240	18960	18960	18970	18950	108
621	20240430	094100	122037220	18960	18990	18990	18960	91
622	20240430	094000	120310350	18980	18950	18980	18950	42
623	20240430	093900	119513540	18950	18950	18970	18950	113
624	20240430	093800	117370510	18950	18940	18950	18940	67
625	20240430	093700	116101240	18940	18950	18950	18940	99
626	20240430	093600	114225570	18950	18950	18960	18950	13
627	20240430	093500	113979190	18950	18950	18950	18940	23
628	20240430	093400	113543370	18940	18950	18950	18940	79
629	20240430	093300	112046870	18950	18960	18960	18940	23
630	20240430	093200	111611040	18950	18940	18950	18940	28
631	20240430	093100	111080590	18940	18950	18950	18940	96
632	20240430	093000	109261820	18940	18950	18950	18940	75
633	20240430	092900	107841250	18950	18950	18950	18940	78
634	20240430	092800	106363180	18940	18930	18950	18930	53
635	20240430	092700	105359290	18930	18920	18940	18920	122
636	20240430	092600	103049860	18920	18930	18930	18920	101
637	20240430	092500	101138710	18930	18920	18930	18920	24
638	20240430	092400	100684460	18920	18930	18940	18920	202
639	20240430	092300	96860250	18930	18930	18950	18930	76
640	20240430	092200	95421370	18930	18960	18960	18930	334
641	20240430	092100	89092950	18960	18970	18970	18960	66
642	20240430	092000	87841240	18970	18990	18990	18950	729
643	20240430	091900	74019960	18990	19020	19030	18990	1142
644	20240430	091800	52314910	19020	19020	19030	19020	102
645	20240430	091700	50374460	19010	19020	19040	19010	514
646	20240430	091600	40598120	19050	19040	19050	19040	40
647	20240430	091500	39836510	19040	19050	19050	19040	219
648	20240430	091400	35665430	19080	19090	19090	19060	204
649	20240430	091300	31776310	19070	19070	19070	19070	6
650	20240430	091200	31661890	19070	19070	19070	19070	3
651	20240430	091100	31604680	19070	19110	19110	19070	503
652	20240430	091000	22003830	19110	19110	19110	19100	69
653	20240430	090900	20685300	19100	19110	19110	19100	6
654	20240430	090800	20570670	19100	19100	19100	19100	172
655	20240430	090700	17285470	19090	19100	19100	19090	66
656	20240430	090600	16025380	19100	19130	19130	19100	7
657	20240430	090500	15891650	19090	19070	19090	19070	129
658	20240430	090400	13429120	19090	19140	19140	19080	272
659	20240430	090300	8237070	19100	19110	19110	19100	289
660	20240430	090200	2714660	19110	19110	19110	19110	3
661	20240430	090100	2657330	19120	19110	19120	19110	14
662	20240430	090000	2389690	19110	19110	19190	19110	125