KissMeData/445180/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205900	1937001180	12470	12470	12470	12470	3725
3	20240401	205800	1937001180	12470	12470	12470	12470	0
4	20240401	205700	1937001180	12470	12470	12470	12470	0
5	20240401	205600	1937001180	12470	12470	12470	12470	0
6	20240401	205500	1937001180	12470	12470	12470	12470	0
7	20240401	205400	1937001180	12470	12470	12470	12470	0
8	20240401	205300	1937001180	12470	12470	12470	12470	0
9	20240401	205200	1937001180	12470	12470	12470	12470	0
10	20240401	205100	1937001180	12470	12470	12470	12470	0
11	20240401	205000	1937001180	12470	12470	12470	12470	0
12	20240401	204900	1937001180	12470	12470	12470	12470	0
13	20240401	204800	1937001180	12470	12470	12470	12470	0
14	20240401	204700	1937001180	12470	12470	12470	12470	0
15	20240401	204600	1937001180	12470	12470	12470	12470	0
16	20240401	204500	1937001180	12470	12470	12470	12470	0
17	20240401	204400	1937001180	12470	12470	12470	12470	0
18	20240401	204300	1937001180	12470	12470	12470	12470	0
19	20240401	204200	1937001180	12470	12470	12470	12470	0
20	20240401	204100	1937001180	12470	12470	12470	12470	0
21	20240401	204000	1937001180	12470	12470	12470	12470	0
22	20240401	203900	1937001180	12470	12470	12470	12470	0
23	20240401	203800	1937001180	12470	12470	12470	12470	0
24	20240401	203700	1937001180	12470	12470	12470	12470	0
25	20240401	203600	1937001180	12470	12470	12470	12470	0
26	20240401	203500	1937001180	12470	12470	12470	12470	0
27	20240401	203400	1937001180	12470	12470	12470	12470	0
28	20240401	203300	1937001180	12470	12470	12470	12470	0
29	20240401	203200	1937001180	12470	12470	12470	12470	0
30	20240401	203100	1937001180	12470	12470	12470	12470	0
31	20240401	203000	1937001180	12470	12470	12470	12470	0
32	20240401	202900	1937001180	12470	12470	12470	12470	3725
33	20240401	202800	1937001180	12470	12470	12470	12470	0
34	20240401	202700	1937001180	12470	12470	12470	12470	0
35	20240401	202600	1937001180	12470	12470	12470	12470	0
36	20240401	202500	1937001180	12470	12470	12470	12470	0
37	20240401	202400	1937001180	12470	12470	12470	12470	0
38	20240401	202300	1937001180	12470	12470	12470	12470	0
39	20240401	202200	1937001180	12470	12470	12470	12470	0
40	20240401	202100	1937001180	12470	12470	12470	12470	0
41	20240401	202000	1937001180	12470	12470	12470	12470	0
42	20240401	201900	1937001180	12470	12470	12470	12470	0
43	20240401	201800	1937001180	12470	12470	12470	12470	0
44	20240401	201700	1937001180	12470	12470	12470	12470	0
45	20240401	201600	1937001180	12470	12470	12470	12470	0
46	20240401	201500	1937001180	12470	12470	12470	12470	0
47	20240401	201400	1937001180	12470	12470	12470	12470	0
48	20240401	201300	1937001180	12470	12470	12470	12470	0
49	20240401	201200	1937001180	12470	12470	12470	12470	0
50	20240401	201100	1937001180	12470	12470	12470	12470	0
51	20240401	201000	1937001180	12470	12470	12470	12470	0
52	20240401	200900	1937001180	12470	12470	12470	12470	0
53	20240401	200800	1937001180	12470	12470	12470	12470	0
54	20240401	200700	1937001180	12470	12470	12470	12470	0
55	20240401	200600	1937001180	12470	12470	12470	12470	0
56	20240401	200500	1937001180	12470	12470	12470	12470	0
57	20240401	200400	1937001180	12470	12470	12470	12470	0
58	20240401	200300	1937001180	12470	12470	12470	12470	0
59	20240401	200200	1937001180	12470	12470	12470	12470	0
60	20240401	200100	1937001180	12470	12470	12470	12470	0
61	20240401	200000	1937001180	12470	12470	12470	12470	0
62	20240401	195900	1937001180	12470	12470	12470	12470	3725
63	20240401	195800	1937001180	12470	12470	12470	12470	0
64	20240401	195700	1937001180	12470	12470	12470	12470	0
65	20240401	195600	1937001180	12470	12470	12470	12470	0
66	20240401	195500	1937001180	12470	12470	12470	12470	0
67	20240401	195400	1937001180	12470	12470	12470	12470	0
68	20240401	195300	1937001180	12470	12470	12470	12470	0
69	20240401	195200	1937001180	12470	12470	12470	12470	0
70	20240401	195100	1937001180	12470	12470	12470	12470	0
71	20240401	195000	1937001180	12470	12470	12470	12470	0
72	20240401	194900	1937001180	12470	12470	12470	12470	0
73	20240401	194800	1937001180	12470	12470	12470	12470	0
74	20240401	194700	1937001180	12470	12470	12470	12470	0
75	20240401	194600	1937001180	12470	12470	12470	12470	0
76	20240401	194500	1937001180	12470	12470	12470	12470	0
77	20240401	194400	1937001180	12470	12470	12470	12470	0
78	20240401	194300	1937001180	12470	12470	12470	12470	0
79	20240401	194200	1937001180	12470	12470	12470	12470	0
80	20240401	194100	1937001180	12470	12470	12470	12470	0
81	20240401	194000	1937001180	12470	12470	12470	12470	0
82	20240401	193900	1937001180	12470	12470	12470	12470	0
83	20240401	193800	1937001180	12470	12470	12470	12470	0
84	20240401	193700	1937001180	12470	12470	12470	12470	0
85	20240401	193600	1937001180	12470	12470	12470	12470	0
86	20240401	193500	1937001180	12470	12470	12470	12470	0
87	20240401	193400	1937001180	12470	12470	12470	12470	0
88	20240401	193300	1937001180	12470	12470	12470	12470	0
89	20240401	193200	1937001180	12470	12470	12470	12470	0
90	20240401	193100	1937001180	12470	12470	12470	12470	0
91	20240401	193000	1937001180	12470	12470	12470	12470	0
92	20240401	192900	1937001180	12470	12470	12470	12470	3725
93	20240401	192800	1937001180	12470	12470	12470	12470	0
94	20240401	192700	1937001180	12470	12470	12470	12470	0
95	20240401	192600	1937001180	12470	12470	12470	12470	0
96	20240401	192500	1937001180	12470	12470	12470	12470	0
97	20240401	192400	1937001180	12470	12470	12470	12470	0
98	20240401	192300	1937001180	12470	12470	12470	12470	0
99	20240401	192200	1937001180	12470	12470	12470	12470	0
100	20240401	192100	1937001180	12470	12470	12470	12470	0
101	20240401	192000	1937001180	12470	12470	12470	12470	0
102	20240401	191900	1937001180	12470	12470	12470	12470	0
103	20240401	191800	1937001180	12470	12470	12470	12470	0
104	20240401	191700	1937001180	12470	12470	12470	12470	0
105	20240401	191600	1937001180	12470	12470	12470	12470	0
106	20240401	191500	1937001180	12470	12470	12470	12470	0
107	20240401	191400	1937001180	12470	12470	12470	12470	0
108	20240401	191300	1937001180	12470	12470	12470	12470	0
109	20240401	191200	1937001180	12470	12470	12470	12470	0
110	20240401	191100	1937001180	12470	12470	12470	12470	0
111	20240401	191000	1937001180	12470	12470	12470	12470	0
112	20240401	190900	1937001180	12470	12470	12470	12470	0
113	20240401	190800	1937001180	12470	12470	12470	12470	0
114	20240401	190700	1937001180	12470	12470	12470	12470	0
115	20240401	190600	1937001180	12470	12470	12470	12470	0
116	20240401	190500	1937001180	12470	12470	12470	12470	0
117	20240401	190400	1937001180	12470	12470	12470	12470	0
118	20240401	190300	1937001180	12470	12470	12470	12470	0
119	20240401	190200	1937001180	12470	12470	12470	12470	0
120	20240401	190100	1937001180	12470	12470	12470	12470	0
121	20240401	190000	1937001180	12470	12470	12470	12470	0
122	20240401	185900	1937001180	12470	12470	12470	12470	3725
123	20240401	185800	1937001180	12470	12470	12470	12470	0
124	20240401	185700	1937001180	12470	12470	12470	12470	0
125	20240401	185600	1937001180	12470	12470	12470	12470	0
126	20240401	185500	1937001180	12470	12470	12470	12470	0
127	20240401	185400	1937001180	12470	12470	12470	12470	0
128	20240401	185300	1937001180	12470	12470	12470	12470	0
129	20240401	185200	1937001180	12470	12470	12470	12470	0
130	20240401	185100	1937001180	12470	12470	12470	12470	0
131	20240401	185000	1937001180	12470	12470	12470	12470	0
132	20240401	184900	1937001180	12470	12470	12470	12470	0
133	20240401	184800	1937001180	12470	12470	12470	12470	0
134	20240401	184700	1937001180	12470	12470	12470	12470	0
135	20240401	184600	1937001180	12470	12470	12470	12470	0
136	20240401	184500	1937001180	12470	12470	12470	12470	0
137	20240401	184400	1937001180	12470	12470	12470	12470	0
138	20240401	184300	1937001180	12470	12470	12470	12470	0
139	20240401	184200	1937001180	12470	12470	12470	12470	0
140	20240401	184100	1937001180	12470	12470	12470	12470	0
141	20240401	184000	1937001180	12470	12470	12470	12470	0
142	20240401	183900	1937001180	12470	12470	12470	12470	0
143	20240401	183800	1937001180	12470	12470	12470	12470	0
144	20240401	183700	1937001180	12470	12470	12470	12470	0
145	20240401	183600	1937001180	12470	12470	12470	12470	0
146	20240401	183500	1937001180	12470	12470	12470	12470	0
147	20240401	183400	1937001180	12470	12470	12470	12470	0
148	20240401	183300	1937001180	12470	12470	12470	12470	0
149	20240401	183200	1937001180	12470	12470	12470	12470	0
150	20240401	183100	1937001180	12470	12470	12470	12470	0
151	20240401	183000	1937001180	12470	12470	12470	12470	0
152	20240401	182900	1937001180	12470	12470	12470	12470	3725
153	20240401	182800	1937001180	12470	12470	12470	12470	0
154	20240401	182700	1937001180	12470	12470	12470	12470	0
155	20240401	182600	1937001180	12470	12470	12470	12470	0
156	20240401	182500	1937001180	12470	12470	12470	12470	0
157	20240401	182400	1937001180	12470	12470	12470	12470	0
158	20240401	182300	1937001180	12470	12470	12470	12470	0
159	20240401	182200	1937001180	12470	12470	12470	12470	0
160	20240401	182100	1937001180	12470	12470	12470	12470	0
161	20240401	182000	1937001180	12470	12470	12470	12470	0
162	20240401	181900	1937001180	12470	12470	12470	12470	0
163	20240401	181800	1937001180	12470	12470	12470	12470	0
164	20240401	181700	1937001180	12470	12470	12470	12470	0
165	20240401	181600	1937001180	12470	12470	12470	12470	0
166	20240401	181500	1937001180	12470	12470	12470	12470	0
167	20240401	181400	1937001180	12470	12470	12470	12470	0
168	20240401	181300	1937001180	12470	12470	12470	12470	0
169	20240401	181200	1937001180	12470	12470	12470	12470	0
170	20240401	181100	1937001180	12470	12470	12470	12470	0
171	20240401	181000	1937001180	12470	12470	12470	12470	0
172	20240401	180900	1937001180	12470	12470	12470	12470	0
173	20240401	180800	1937001180	12470	12470	12470	12470	0
174	20240401	180700	1937001180	12470	12470	12470	12470	0
175	20240401	180600	1937001180	12470	12470	12470	12470	0
176	20240401	180500	1937001180	12470	12470	12470	12470	0
177	20240401	180400	1937001180	12470	12470	12470	12470	0
178	20240401	180300	1937001180	12470	12470	12470	12470	0
179	20240401	180200	1937001180	12470	12470	12470	12470	0
180	20240401	180100	1937001180	12470	12470	12470	12470	0
181	20240401	180000	1937001180	12470	12470	12470	12470	0
182	20240401	175900	1937001180	12470	12470	12470	12470	3725
183	20240401	175800	1937001180	12470	12470	12470	12470	0
184	20240401	175700	1937001180	12470	12470	12470	12470	0
185	20240401	175600	1937001180	12470	12470	12470	12470	0
186	20240401	175500	1937001180	12470	12470	12470	12470	0
187	20240401	175400	1937001180	12470	12470	12470	12470	0
188	20240401	175300	1937001180	12470	12470	12470	12470	0
189	20240401	175200	1937001180	12470	12470	12470	12470	0
190	20240401	175100	1937001180	12470	12470	12470	12470	0
191	20240401	175000	1937001180	12470	12470	12470	12470	0
192	20240401	174900	1937001180	12470	12470	12470	12470	0
193	20240401	174800	1937001180	12470	12470	12470	12470	0
194	20240401	174700	1937001180	12470	12470	12470	12470	0
195	20240401	174600	1937001180	12470	12470	12470	12470	0
196	20240401	174500	1937001180	12470	12470	12470	12470	0
197	20240401	174400	1937001180	12470	12470	12470	12470	0
198	20240401	174300	1937001180	12470	12470	12470	12470	0
199	20240401	174200	1937001180	12470	12470	12470	12470	0
200	20240401	174100	1937001180	12470	12470	12470	12470	0
201	20240401	174000	1937001180	12470	12470	12470	12470	0
202	20240401	173900	1937001180	12470	12470	12470	12470	0
203	20240401	173800	1937001180	12470	12470	12470	12470	0
204	20240401	173700	1937001180	12470	12470	12470	12470	0
205	20240401	173600	1937001180	12470	12470	12470	12470	0
206	20240401	173500	1937001180	12470	12470	12470	12470	0
207	20240401	173400	1937001180	12470	12470	12470	12470	0
208	20240401	173300	1937001180	12470	12470	12470	12470	0
209	20240401	173200	1937001180	12470	12470	12470	12470	0
210	20240401	173100	1937001180	12470	12470	12470	12470	0
211	20240401	173000	1937001180	12470	12470	12470	12470	0
212	20240401	172900	1937001180	12470	12470	12470	12470	3725
213	20240401	172800	1937001180	12470	12470	12470	12470	0
214	20240401	172700	1937001180	12470	12470	12470	12470	0
215	20240401	172600	1937001180	12470	12470	12470	12470	0
216	20240401	172500	1937001180	12470	12470	12470	12470	0
217	20240401	172400	1937001180	12470	12470	12470	12470	0
218	20240401	172300	1937001180	12470	12470	12470	12470	0
219	20240401	172200	1937001180	12470	12470	12470	12470	0
220	20240401	172100	1937001180	12470	12470	12470	12470	0
221	20240401	172000	1937001180	12470	12470	12470	12470	0
222	20240401	171900	1937001180	12470	12470	12470	12470	0
223	20240401	171800	1937001180	12470	12470	12470	12470	0
224	20240401	171700	1937001180	12470	12470	12470	12470	0
225	20240401	171600	1937001180	12470	12470	12470	12470	0
226	20240401	171500	1937001180	12470	12470	12470	12470	0
227	20240401	171400	1937001180	12470	12470	12470	12470	0
228	20240401	171300	1937001180	12470	12470	12470	12470	0
229	20240401	171200	1937001180	12470	12470	12470	12470	0
230	20240401	171100	1937001180	12470	12470	12470	12470	0
231	20240401	171000	1937001180	12470	12470	12470	12470	0
232	20240401	170900	1937001180	12470	12470	12470	12470	0
233	20240401	170800	1937001180	12470	12470	12470	12470	0
234	20240401	170700	1937001180	12470	12470	12470	12470	0
235	20240401	170600	1937001180	12470	12470	12470	12470	0
236	20240401	170500	1937001180	12470	12470	12470	12470	0
237	20240401	170400	1937001180	12470	12470	12470	12470	0
238	20240401	170300	1937001180	12470	12470	12470	12470	0
239	20240401	170200	1937001180	12470	12470	12470	12470	0
240	20240401	170100	1937001180	12470	12470	12470	12470	0
241	20240401	170000	1937001180	12470	12470	12470	12470	0
242	20240401	165900	1937001180	12470	12470	12470	12470	3725
243	20240401	165800	1937001180	12470	12470	12470	12470	0
244	20240401	165700	1937001180	12470	12470	12470	12470	0
245	20240401	165600	1937001180	12470	12470	12470	12470	0
246	20240401	165500	1937001180	12470	12470	12470	12470	0
247	20240401	165400	1937001180	12470	12470	12470	12470	0
248	20240401	165300	1937001180	12470	12470	12470	12470	0
249	20240401	165200	1937001180	12470	12470	12470	12470	0
250	20240401	165100	1937001180	12470	12470	12470	12470	0
251	20240401	165000	1937001180	12470	12470	12470	12470	0
252	20240401	164900	1937001180	12470	12470	12470	12470	0
253	20240401	164800	1937001180	12470	12470	12470	12470	0
254	20240401	164700	1937001180	12470	12470	12470	12470	0
255	20240401	164600	1937001180	12470	12470	12470	12470	0
256	20240401	164500	1937001180	12470	12470	12470	12470	0
257	20240401	164400	1937001180	12470	12470	12470	12470	0
258	20240401	164300	1937001180	12470	12470	12470	12470	0
259	20240401	164200	1937001180	12470	12470	12470	12470	0
260	20240401	164100	1937001180	12470	12470	12470	12470	0
261	20240401	164000	1937001180	12470	12470	12470	12470	0
262	20240401	163900	1937001180	12470	12470	12470	12470	0
263	20240401	163800	1937001180	12470	12470	12470	12470	0
264	20240401	163700	1937001180	12470	12470	12470	12470	0
265	20240401	163600	1937001180	12470	12470	12470	12470	0
266	20240401	163500	1937001180	12470	12470	12470	12470	0
267	20240401	163400	1937001180	12470	12470	12470	12470	0
268	20240401	163300	1937001180	12470	12470	12470	12470	0
269	20240401	163200	1937001180	12470	12470	12470	12470	0
270	20240401	163100	1937001180	12470	12470	12470	12470	0
271	20240401	163000	1937001180	12470	12470	12470	12470	0
272	20240401	162900	1937001180	12470	12470	12470	12470	3725
273	20240401	162800	1937001180	12470	12470	12470	12470	0
274	20240401	162700	1937001180	12470	12470	12470	12470	0
275	20240401	162600	1937001180	12470	12470	12470	12470	0
276	20240401	162500	1937001180	12470	12470	12470	12470	0
277	20240401	162400	1937001180	12470	12470	12470	12470	0
278	20240401	162300	1937001180	12470	12470	12470	12470	0
279	20240401	162200	1937001180	12470	12470	12470	12470	0
280	20240401	162100	1937001180	12470	12470	12470	12470	0
281	20240401	162000	1937001180	12470	12470	12470	12470	0
282	20240401	161900	1937001180	12470	12470	12470	12470	0
283	20240401	161800	1937001180	12470	12470	12470	12470	0
284	20240401	161700	1937001180	12470	12470	12470	12470	0
285	20240401	161600	1937001180	12470	12470	12470	12470	0
286	20240401	161500	1937001180	12470	12470	12470	12470	0
287	20240401	161400	1937001180	12470	12470	12470	12470	0
288	20240401	161300	1937001180	12470	12470	12470	12470	0
289	20240401	161200	1937001180	12470	12470	12470	12470	0
290	20240401	161100	1937001180	12470	12470	12470	12470	0
291	20240401	161000	1937001180	12470	12470	12470	12470	0
292	20240401	160900	1937001180	12470	12470	12470	12470	0
293	20240401	160800	1937001180	12470	12470	12470	12470	0
294	20240401	160700	1937001180	12470	12470	12470	12470	0
295	20240401	160600	1937001180	12470	12470	12470	12470	0
296	20240401	160500	1937001180	12470	12470	12470	12470	0
297	20240401	160400	1937001180	12470	12470	12470	12470	0
298	20240401	160300	1937001180	12470	12470	12470	12470	0
299	20240401	160200	1937001180	12470	12470	12470	12470	0
300	20240401	160100	1937001180	12470	12470	12470	12470	0
301	20240401	160000	1937001180	12470	12470	12470	12470	0
302	20240401	155900	1937001180	12470	12470	12470	12470	3725
303	20240401	155800	1937001180	12470	12470	12470	12470	0
304	20240401	155700	1937001180	12470	12470	12470	12470	0
305	20240401	155600	1937001180	12470	12470	12470	12470	0
306	20240401	155500	1937001180	12470	12470	12470	12470	0
307	20240401	155400	1937001180	12470	12470	12470	12470	0
308	20240401	155300	1937001180	12470	12470	12470	12470	0
309	20240401	155200	1937001180	12470	12470	12470	12470	0
310	20240401	155100	1937001180	12470	12470	12470	12470	0
311	20240401	155000	1937001180	12470	12470	12470	12470	0
312	20240401	154900	1937001180	12470	12470	12470	12470	0
313	20240401	154800	1937001180	12470	12470	12470	12470	0
314	20240401	154700	1937001180	12470	12470	12470	12470	0
315	20240401	154600	1937001180	12470	12470	12470	12470	0
316	20240401	154500	1937001180	12470	12470	12470	12470	0
317	20240401	154400	1937001180	12470	12470	12470	12470	0
318	20240401	154300	1937001180	12470	12470	12470	12470	0
319	20240401	154200	1937001180	12470	12470	12470	12470	0
320	20240401	154100	1937001180	12470	12470	12470	12470	0
321	20240401	154000	1937001180	12470	12470	12470	12470	0
322	20240401	153900	1937001180	12470	12470	12470	12470	0
323	20240401	153800	1937001180	12470	12470	12470	12470	0
324	20240401	153700	1937001180	12470	12470	12470	12470	0
325	20240401	153600	1937001180	12470	12470	12470	12470	0
326	20240401	153500	1937001180	12470	12470	12470	12470	0
327	20240401	153400	1937001180	12470	12470	12470	12470	0
328	20240401	153300	1937001180	12470	12470	12470	12470	0
329	20240401	153200	1937001180	12470	12470	12470	12470	0
330	20240401	153100	1937001180	12470	12470	12470	12470	0
331	20240401	153000	1937001180	12470	12470	12470	12470	3725
332	20240401	152900	1890550430	12460	12460	12460	12460	0
333	20240401	152800	1890550430	12460	12460	12460	12460	0
334	20240401	152700	1890550430	12460	12460	12460	12460	0
335	20240401	152600	1890550430	12460	12460	12460	12460	0
336	20240401	152500	1890550430	12460	12460	12460	12460	0
337	20240401	152400	1890550430	12460	12460	12460	12460	0
338	20240401	152300	1890550430	12460	12460	12460	12460	0
339	20240401	152200	1890550430	12460	12460	12460	12460	0
340	20240401	152100	1890550430	12460	12460	12460	12460	0
341	20240401	152000	1890550430	12460	12460	12460	12460	0
342	20240401	151900	1890550430	12460	12460	12460	12450	929
343	20240401	151800	1878978090	12450	12450	12460	12450	654
344	20240401	151700	1870833950	12450	12460	12460	12450	939
345	20240401	151600	1859137170	12450	12450	12450	12450	46
346	20240401	151500	1858564470	12450	12430	12450	12430	1599
347	20240401	151400	1838662400	12430	12440	12440	12430	42
348	20240401	151300	1838140280	12420	12420	12420	12420	12
349	20240401	151200	1837991240	12420	12420	12420	12420	7
350	20240401	151100	1837904300	12420	12420	12420	12410	670
351	20240401	151000	1829582920	12450	12420	12450	12420	407
352	20240401	150900	1824518570	12420	12430	12430	12420	110
353	20240401	150800	1823151360	12420	12420	12420	12420	301
354	20240401	150700	1819412940	12410	12410	12410	12410	28
355	20240401	150600	1819065460	12410	12410	12410	12400	84
356	20240401	150500	1818023150	12410	12410	12410	12410	0
357	20240401	150400	1818023150	12410	12400	12410	12400	287
358	20240401	150300	1814464270	12400	12400	12400	12400	0
359	20240401	150200	1814464270	12400	12420	12420	12390	1368
360	20240401	150100	1797496230	12420	12410	12420	12410	610
361	20240401	150000	1789926030	12400	12400	12400	12400	150
362	20240401	145900	1788066030	12400	12400	12400	12400	1514
363	20240401	145800	1769292430	12400	12410	12410	12400	2062
364	20240401	145700	1743716890	12410	12410	12410	12410	152
365	20240401	145600	1741830570	12420	12420	12420	12420	2
366	20240401	145500	1741805730	12420	12420	12420	12420	548
367	20240401	145400	1734999570	12430	12430	12430	12430	9
368	20240401	145300	1734887700	12440	12420	12440	12420	614
369	20240401	145200	1727257620	12440	12440	12440	12440	0
370	20240401	145100	1727257620	12440	12440	12440	12440	65
371	20240401	145000	1726449020	12440	12430	12440	12430	10
372	20240401	144900	1726324660	12430	12430	12430	12430	177
373	20240401	144800	1724124550	12430	12440	12440	12430	484
374	20240401	144700	1718108330	12440	12440	12440	12440	9
375	20240401	144600	1717996370	12430	12430	12430	12430	0
376	20240401	144500	1717996370	12430	12430	12430	12430	17
377	20240401	144400	1717785060	12430	12430	12430	12430	354
378	20240401	144300	1713384840	12440	12440	12440	12440	10
379	20240401	144200	1713260440	12450	12450	12450	12450	0
380	20240401	144100	1713260440	12450	12450	12450	12450	800
381	20240401	144000	1703300440	12450	12450	12450	12450	50
382	20240401	143900	1702677940	12460	12460	12460	12460	0
383	20240401	143800	1702677940	12460	12460	12460	12460	1
384	20240401	143700	1702665480	12460	12460	12460	12460	0
385	20240401	143600	1702665480	12460	12460	12460	12460	2
386	20240401	143500	1702640560	12450	12460	12460	12450	534
387	20240401	143400	1695992250	12460	12460	12460	12460	2
388	20240401	143300	1695967330	12470	12470	12470	12470	40
389	20240401	143200	1695468530	12470	12450	12470	12450	964
390	20240401	143100	1683461300	12450	12440	12450	12440	1027
391	20240401	143000	1670682160	12420	12430	12430	12420	100
392	20240401	142900	1669439660	12420	12440	12440	12420	68
393	20240401	142800	1668593800	12440	12450	12450	12440	283
394	20240401	142700	1665071680	12450	12440	12450	12440	464
395	20240401	142600	1659299470	12440	12440	12440	12420	380
396	20240401	142500	1654572330	12440	12420	12440	12420	610
397	20240401	142400	1646991930	12420	12420	12420	12420	301
398	20240401	142300	1643253510	12420	12420	12420	12420	2
399	20240401	142200	1643228670	12420	12420	12420	12420	561
400	20240401	142100	1636261050	12420	12430	12430	12420	80
401	20240401	142000	1635266940	12430	12430	12430	12430	210
402	20240401	141900	1632656640	12430	12430	12430	12430	104
403	20240401	141800	1631363920	12430	12430	12430	12430	89
404	20240401	141700	1630257650	12430	12430	12430	12430	205
405	20240401	141600	1627709500	12430	12440	12440	12430	375
406	20240401	141500	1623048240	12440	12440	12440	12440	0
407	20240401	141400	1623048240	12440	12430	12440	12430	134
408	20240401	141300	1621382110	12430	12430	12430	12430	25
409	20240401	141200	1621071360	12430	12430	12430	12420	5
410	20240401	141100	1621009220	12420	12420	12430	12420	100
411	20240401	141000	1619767190	12420	12400	12420	12400	496
412	20240401	140900	1613612590	12400	12380	12400	12380	705
413	20240401	140800	1604880630	12380	12370	12380	12360	285
414	20240401	140700	1601353680	12380	12380	12380	12380	178
415	20240401	140600	1599150040	12380	12380	12380	12380	50
416	20240401	140500	1598531040	12380	12380	12380	12380	448
417	20240401	140400	1592984800	12380	12370	12380	12370	51
418	20240401	140300	1592353920	12380	12380	12380	12380	0
419	20240401	140200	1592353920	12380	12380	12380	12380	35
420	20240401	140100	1591920620	12370	12370	12370	12370	15
421	20240401	140000	1591735070	12380	12380	12380	12380	0
422	20240401	135900	1591735070	12380	12380	12380	12380	5
423	20240401	135800	1591673170	12380	12380	12380	12380	1
424	20240401	135700	1591660790	12370	12370	12370	12370	0
425	20240401	135600	1591660790	12370	12370	12370	12370	1
426	20240401	135500	1591648420	12360	12360	12360	12360	0
427	20240401	135400	1591648420	12360	12360	12360	12360	0
428	20240401	135300	1591648420	12360	12360	12360	12360	0
429	20240401	135200	1591648420	12360	12370	12370	12360	28
430	20240401	135100	1591302330	12370	12370	12370	12370	311
431	20240401	135000	1587455260	12370	12370	12370	12370	205
432	20240401	134900	1584919410	12370	12350	12370	12350	124
433	20240401	134800	1583386580	12330	12330	12330	12330	300
434	20240401	134700	1579687580	12340	12340	12340	12340	30
435	20240401	134600	1579317380	12340	12340	12340	12340	682
436	20240401	134500	1570901500	12340	12320	12340	12320	2050
437	20240401	134400	1545605500	12320	12320	12320	12320	0
438	20240401	134300	1545605500	12320	12330	12330	12320	1770
439	20240401	134200	1523796870	12330	12330	12330	12330	0
440	20240401	134100	1523796870	12330	12330	12330	12330	1
441	20240401	134000	1523784540	12320	12320	12320	12320	0
442	20240401	133900	1523784540	12320	12320	12320	12320	28
443	20240401	133800	1523439580	12320	12320	12320	12320	272
444	20240401	133700	1520088540	12320	12320	12320	12320	700
445	20240401	133600	1511464540	12340	12340	12340	12340	0
446	20240401	133500	1511464540	12340	12340	12340	12340	0
447	20240401	133400	1511464540	12340	12340	12340	12340	106
448	20240401	133300	1510156500	12340	12340	12340	12340	0
449	20240401	133200	1510156500	12340	12340	12340	12340	0
450	20240401	133100	1510156500	12340	12320	12340	12320	763
451	20240401	133000	1500756140	12320	12320	12320	12320	638
452	20240401	132900	1492895980	12320	12330	12330	12320	900
453	20240401	132800	1481806860	12330	12340	12340	12330	108
454	20240401	132700	1480475140	12340	12340	12340	12340	21
455	20240401	132600	1480216000	12340	12340	12340	12340	200
456	20240401	132500	1477748000	12340	12340	12340	12340	0
457	20240401	132400	1477748000	12340	12340	12340	12340	100
458	20240401	132300	1476514000	12350	12350	12350	12350	500
459	20240401	132200	1470339000	12350	12350	12350	12350	0
460	20240401	132100	1470339000	12350	12350	12350	12350	0
461	20240401	132000	1470339000	12350	12340	12350	12340	158
462	20240401	131900	1468388700	12340	12340	12340	12340	123
463	20240401	131800	1466870880	12340	12340	12340	12340	0
464	20240401	131700	1466870880	12340	12340	12340	12340	0
465	20240401	131600	1466870880	12340	12340	12340	12340	260
466	20240401	131500	1463662480	12340	12340	12340	12340	0
467	20240401	131400	1463662480	12340	12340	12350	12340	459
468	20240401	131300	1457998410	12340	12340	12340	12340	114
469	20240401	131200	1456591650	12340	12340	12340	12340	168
470	20240401	131100	1454518530	12340	12340	12340	12340	381
471	20240401	131000	1449816990	12340	12340	12340	12340	464
472	20240401	130900	1444091230	12340	12340	12340	12340	60
473	20240401	130800	1443350830	12340	12340	12340	12340	100
474	20240401	130700	1442116830	12340	12340	12340	12340	100
475	20240401	130600	1440882830	12340	12340	12340	12340	0
476	20240401	130500	1440882830	12340	12340	12340	12340	209
477	20240401	130400	1438303770	12330	12330	12330	12330	300
478	20240401	130300	1434604770	12320	12320	12320	12320	0
479	20240401	130200	1434604770	12320	12320	12320	12320	30
480	20240401	130100	1434235170	12330	12330	12330	12330	23
481	20240401	130000	1433951580	12310	12310	12310	12310	0
482	20240401	125900	1433951580	12310	12310	12310	12310	0
483	20240401	125800	1433951580	12310	12310	12310	12310	0
484	20240401	125700	1433951580	12310	12310	12310	12310	0
485	20240401	125600	1433951580	12310	12330	12330	12310	414
486	20240401	125500	1428852720	12330	12330	12330	12330	0
487	20240401	125400	1428852720	12330	12330	12330	12330	30
488	20240401	125300	1428482820	12330	12330	12330	12330	192
489	20240401	125200	1426115460	12330	12320	12330	12320	10
490	20240401	125100	1425992170	12320	12320	12320	12320	101
491	20240401	125000	1424747850	12310	12310	12310	12310	0
492	20240401	124900	1424747850	12310	12310	12310	12310	207
493	20240401	124800	1422199680	12310	12310	12310	12310	1
494	20240401	124700	1422187370	12310	12310	12310	12310	21
495	20240401	124600	1421928860	12320	12320	12320	12320	60
496	20240401	124500	1421189660	12300	12300	12300	12300	0
497	20240401	124400	1421189660	12300	12300	12300	12300	0
498	20240401	124300	1421189660	12300	12300	12300	12300	0
499	20240401	124200	1421189660	12300	12300	12300	12300	205
500	20240401	124100	1418668160	12300	12300	12300	12300	0
501	20240401	124000	1418668160	12300	12300	12300	12300	0
502	20240401	123900	1418668160	12300	12300	12300	12300	0
503	20240401	123800	1418668160	12300	12300	12300	12300	43
504	20240401	123700	1418139260	12300	12300	12300	12300	0
505	20240401	123600	1418139260	12300	12300	12300	12300	0
506	20240401	123500	1418139260	12300	12310	12310	12300	1000
507	20240401	123400	1405835300	12310	12310	12310	12310	270
508	20240401	123300	1402511600	12310	12310	12310	12310	0
509	20240401	123200	1402511600	12310	12310	12310	12310	1
510	20240401	123100	1402499290	12300	12310	12310	12300	60
511	20240401	123000	1401761240	12300	12300	12300	12300	7
512	20240401	122900	1401675140	12300	12310	12310	12300	789
513	20240401	122800	1391967370	12310	12310	12310	12310	0
514	20240401	122700	1391967370	12310	12310	12310	12310	1
515	20240401	122600	1391955060	12330	12330	12330	12330	21
516	20240401	122500	1391696130	12330	12330	12330	12330	3
517	20240401	122400	1391659140	12330	12330	12330	12330	0
518	20240401	122300	1391659140	12330	12330	12330	12330	11
519	20240401	122200	1391523510	12330	12330	12330	12330	7
520	20240401	122100	1391437200	12330	12300	12330	12300	12
521	20240401	122000	1391289270	12300	12330	12330	12300	638
522	20240401	121900	1383433750	12330	12330	12330	12330	87
523	20240401	121800	1382361040	12330	12330	12330	12330	13
524	20240401	121700	1382200750	12330	12330	12330	12330	37
525	20240401	121600	1381744540	12320	12320	12320	12320	122
526	20240401	121500	1380241500	12310	12310	12310	12310	0
527	20240401	121400	1380241500	12310	12310	12310	12310	107
528	20240401	121300	1378924330	12310	12310	12310	12310	60
529	20240401	121200	1378185730	12320	12310	12320	12310	104
530	20240401	121100	1376905430	12310	12310	12310	12310	100
531	20240401	121000	1375674430	12320	12310	12320	12310	71
532	20240401	120900	1374800000	12310	12310	12310	12310	114
533	20240401	120800	1373396660	12310	12310	12310	12310	0
534	20240401	120700	1373396660	12310	12310	12310	12310	0
535	20240401	120600	1373396660	12310	12310	12310	12310	0
536	20240401	120500	1373396660	12310	12310	12310	12310	50
537	20240401	120400	1372781160	12300	12300	12300	12300	223
538	20240401	120300	1370038260	12300	12300	12300	12300	17
539	20240401	120200	1369829160	12290	12290	12290	12290	25
540	20240401	120100	1369521910	12300	12300	12300	12300	10
541	20240401	120000	1369398910	12300	12300	12300	12300	40
542	20240401	115900	1368906910	12300	12310	12310	12300	257
543	20240401	115800	1365745710	12310	12300	12310	12300	234
544	20240401	115700	1362866110	12300	12300	12300	12300	6
545	20240401	115600	1362792310	12290	12290	12290	12290	1461
546	20240401	115500	1344836620	12290	12280	12290	12280	313
547	20240401	115400	1340990850	12290	12290	12290	12290	38
548	20240401	115300	1340523830	12280	12280	12280	12280	559
549	20240401	115200	1333659310	12280	12310	12310	12280	4839
550	20240401	115100	1274164720	12300	12310	12310	12300	2039
551	20240401	115000	1249065780	12320	12320	12320	12320	25
552	20240401	114900	1248757780	12340	12340	12340	12340	43
553	20240401	114800	1248227160	12320	12340	12340	12320	1128
554	20240401	114700	1234323710	12350	12350	12350	12350	1
555	20240401	114600	1234311360	12350	12350	12350	12350	0
556	20240401	114500	1234311360	12350	12350	12350	12350	0
557	20240401	114400	1234311360	12350	12350	12350	12350	0
558	20240401	114300	1234311360	12350	12350	12350	12350	0
559	20240401	114200	1234311360	12350	12340	12350	12340	143
560	20240401	114100	1232545740	12330	12330	12330	12330	387
561	20240401	114000	1227774030	12330	12330	12330	12330	162
562	20240401	113900	1225776570	12320	12320	12320	12320	700
563	20240401	113800	1217152570	12330	12320	12330	12320	121
564	20240401	113700	1215660730	12320	12320	12320	12320	831
565	20240401	113600	1205422810	12320	12320	12320	12320	940
566	20240401	113500	1193842010	12330	12330	12330	12330	846
567	20240401	113400	1183410830	12330	12330	12330	12330	0
568	20240401	113300	1183410830	12330	12330	12330	12330	150
569	20240401	113200	1181561330	12330	12350	12350	12330	400
570	20240401	113100	1176625720	12360	12360	12360	12360	0
571	20240401	113000	1176625720	12360	12360	12360	12360	301
572	20240401	112900	1172905360	12350	12350	12350	12350	0
573	20240401	112800	1172905360	12350	12350	12350	12350	1
574	20240401	112700	1172893010	12350	12350	12350	12350	9
575	20240401	112600	1172781860	12350	12350	12350	12350	11
576	20240401	112500	1172646010	12350	12350	12350	12350	0
577	20240401	112400	1172646010	12350	12350	12350	12350	81
578	20240401	112300	1171645660	12350	12350	12350	12350	0
579	20240401	112200	1171645660	12350	12370	12370	12350	1048
580	20240401	112100	1158699350	12370	12380	12380	12370	57
581	20240401	112000	1157994130	12380	12380	12380	12380	5
582	20240401	111900	1157932230	12380	12380	12380	12380	22
583	20240401	111800	1157659870	12360	12380	12380	12360	27
584	20240401	111700	1157326090	12360	12360	12360	12360	10
585	20240401	111600	1157202490	12360	12360	12360	12360	0
586	20240401	111500	1157202490	12360	12360	12360	12360	0
587	20240401	111400	1157202490	12360	12380	12380	12360	4
588	20240401	111300	1157153010	12380	12370	12380	12370	396
589	20240401	111200	1152251450	12370	12370	12370	12370	10
590	20240401	111100	1152127750	12370	12370	12370	12370	128
591	20240401	111000	1150544390	12370	12370	12370	12370	0
592	20240401	110900	1150544390	12370	12360	12370	12360	724
593	20240401	110800	1141594250	12370	12370	12370	12370	0
594	20240401	110700	1141594250	12370	12370	12370	12370	36
595	20240401	110600	1141148930	12380	12380	12380	12380	114
596	20240401	110500	1139737610	12380	12380	12380	12380	0
597	20240401	110400	1139737610	12380	12380	12380	12380	1
598	20240401	110300	1139725230	12350	12350	12350	12350	0
599	20240401	110200	1139725230	12350	12350	12350	12350	0
600	20240401	110100	1139725230	12350	12350	12350	12350	282
601	20240401	110000	1136242530	12350	12350	12350	12340	72
602	20240401	105900	1135353530	12350	12350	12350	12350	206
603	20240401	105800	1132809430	12350	12360	12360	12350	1670
604	20240401	105700	1112178060	12370	12370	12370	12370	55
605	20240401	105600	1111497710	12370	12370	12370	12370	210
606	20240401	105500	1108900010	12370	12380	12380	12370	410
607	20240401	105400	1103828210	12380	12380	12380	12380	436
608	20240401	105300	1098430530	12380	12380	12380	12380	0
609	20240401	105200	1098430530	12380	12380	12380	12380	86
610	20240401	105100	1097365850	12380	12380	12380	12380	54
611	20240401	105000	1096697330	12390	12390	12390	12390	31
612	20240401	104900	1096313240	12390	12400	12400	12390	1117
613	20240401	104800	1082473510	12400	12410	12410	12400	309
614	20240401	104700	1078641900	12410	12430	12430	12410	172
615	20240401	104600	1076504320	12430	12430	12430	12430	50
616	20240401	104500	1075882820	12400	12430	12430	12400	153
617	20240401	104400	1073983830	12430	12430	12430	12430	511
618	20240401	104300	1067632100	12420	12410	12420	12410	301
619	20240401	104200	1063893690	12400	12400	12400	12400	8
620	20240401	104100	1063794490	12400	12390	12400	12390	2
621	20240401	104000	1063769700	12390	12380	12390	12380	37
622	20240401	103900	1063311390	12380	12380	12380	12380	30
623	20240401	103800	1062939990	12380	12380	12380	12380	965
624	20240401	103700	1050993290	12380	12380	12380	12380	0
625	20240401	103600	1050993290	12380	12380	12380	12380	68
626	20240401	103500	1050151450	12380	12390	12390	12380	752
627	20240401	103400	1040839640	12380	12380	12380	12380	0
628	20240401	103300	1040839640	12380	12380	12380	12380	0
629	20240401	103200	1040839640	12380	12400	12400	12380	511
630	20240401	103100	1034508790	12400	12400	12400	12400	204
631	20240401	103000	1031979190	12390	12390	12390	12390	0
632	20240401	102900	1031979190	12390	12390	12390	12390	10
633	20240401	102800	1031855290	12390	12390	12390	12390	1
634	20240401	102700	1031842900	12390	12400	12400	12390	634
635	20240401	102600	1023983100	12410	12400	12410	12400	213
636	20240401	102500	1021341870	12410	12410	12410	12410	418
637	20240401	102400	1016154490	12410	12410	12410	12410	10
638	20240401	102300	1016030390	12430	12430	12430	12430	10
639	20240401	102200	1015906090	12440	12440	12440	12440	0
640	20240401	102100	1015906090	12440	12440	12440	12440	293
641	20240401	102000	1012261170	12440	12440	12440	12440	0
642	20240401	101900	1012261170	12440	12440	12440	12440	1
643	20240401	101800	1012248730	12440	12440	12440	12440	12
644	20240401	101700	1012099450	12440	12440	12440	12440	0
645	20240401	101600	1012099450	12440	12440	12440	12440	0
646	20240401	101500	1012099450	12440	12390	12440	12390	488
647	20240401	101400	1006048510	12400	12440	12440	12400	1341
648	20240401	101300	989400110	12440	12440	12440	12440	0
649	20240401	101200	989400110	12440	12400	12440	12400	213
650	20240401	101100	986758870	12400	12380	12400	12380	61
651	20240401	101000	986003470	12380	12390	12400	12380	621
652	20240401	100900	978313330	12400	12400	12400	12400	25
653	20240401	100800	978003330	12400	12400	12400	12400	11
654	20240401	100700	977866930	12390	12390	12390	12390	60
655	20240401	100600	977123530	12390	12420	12450	12390	436
656	20240401	100500	971717340	12420	12420	12420	12420	0
657	20240401	100400	971717340	12420	12410	12420	12410	163
658	20240401	100300	969693600	12400	12410	12410	12400	544
659	20240401	100200	962944830	12420	12420	12420	12420	6
660	20240401	100100	962870310	12420	12420	12420	12420	3
661	20240401	100000	962833050	12420	12420	12420	12420	0
662	20240401	095900	962833050	12420	12420	12420	12420	254
663	20240401	095800	959678370	12420	12430	12430	12420	355
664	20240401	095700	955266720	12430	12430	12430	12430	0
665	20240401	095600	955266720	12430	12440	12440	12430	200
666	20240401	095500	952778930	12440	12470	12480	12440	970
667	20240401	095400	940685500	12480	12480	12480	12480	10
668	20240401	095300	940560700	12500	12500	12500	12500	80
669	20240401	095200	939560700	12500	12500	12500	12500	1002
670	20240401	095100	927035700	12500	12500	12500	12500	537
671	20240401	095000	920323200	12500	12510	12510	12500	185
672	20240401	094900	918008890	12520	12530	12530	12520	305
673	20240401	094800	914190280	12540	12530	12540	12530	501
674	20240401	094700	907907950	12510	12470	12510	12470	1743
675	20240401	094600	886120660	12470	12470	12470	12470	0
676	20240401	094500	886120660	12470	12490	12490	12470	651
677	20240401	094400	877993890	12500	12500	12500	12500	1035
678	20240401	094300	865056390	12500	12490	12500	12490	450
679	20240401	094200	859434890	12500	12490	12500	12490	40
680	20240401	094100	858935070	12500	12500	12500	12500	514
681	20240401	094000	852510070	12500	12470	12500	12470	3445
682	20240401	093900	809466750	12440	12440	12440	12440	6
683	20240401	093800	809392110	12440	12430	12440	12430	759
684	20240401	093700	799950560	12470	12430	12470	12430	1005
685	20240401	093600	787458290	12440	12440	12440	12440	1
686	20240401	093500	787445850	12440	12440	12440	12440	1743
687	20240401	093400	765762930	12450	12440	12450	12440	4
688	20240401	093300	765713160	12440	12450	12460	12440	2472
689	20240401	093200	734935110	12450	12430	12450	12430	506
690	20240401	093100	728638610	12450	12450	12450	12450	149
691	20240401	093000	726783560	12450	12460	12460	12450	180
692	20240401	092900	724541760	12460	12470	12470	12460	248
693	20240401	092800	721449390	12470	12460	12480	12450	4657
694	20240401	092700	663400250	12450	12400	12450	12400	2463
695	20240401	092600	632771110	12400	12400	12400	12400	63
696	20240401	092500	631989910	12400	12430	12430	12400	668
697	20240401	092400	623699890	12430	12430	12430	12430	283
698	20240401	092300	620182200	12410	12420	12430	12400	289
699	20240401	092200	616595410	12400	12400	12400	12400	154
700	20240401	092100	614685810	12400	12370	12400	12370	3031
701	20240401	092000	577192030	12370	12410	12410	12370	1270
702	20240401	091900	561471500	12410	12430	12430	12410	855
703	20240401	091800	550851090	12440	12450	12450	12440	348
704	20240401	091700	546521690	12460	12450	12460	12450	476
705	20240401	091600	540591990	12470	12430	12470	12430	3979
706	20240401	091500	491004970	12430	12430	12430	12420	2395
707	20240401	091400	461236120	12440	12450	12450	12440	2025
708	20240401	091300	436034130	12430	12400	12430	12390	554
709	20240401	091200	429159950	12400	12410	12410	12400	844
710	20240401	091100	418686350	12410	12430	12430	12410	1094
711	20240401	091000	405096140	12420	12430	12480	12420	1752
712	20240401	090900	383308710	12420	12450	12460	12420	626
713	20240401	090800	375515820	12450	12500	12500	12450	1317
714	20240401	090700	359099340	12500	12510	12540	12500	1231
715	20240401	090600	343681340	12500	12520	12650	12500	6049
716	20240401	090500	267687850	12530	12490	12550	12490	5320
717	20240401	090400	201083270	12490	12420	12490	12420	2744
718	20240401	090300	166888110	12430	12410	12450	12410	3293
719	20240401	090200	125958180	12410	12400	12430	12400	1538
720	20240401	090100	106869700	12410	12350	12430	12350	3931
721	20240401	090000	58102820	12410	12260	12410	12260	4723