KissMeData/000240/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183000	1591734880	15650	15650	15650	15650	5570
3	20240401	182900	1591734880	15650	15650	15650	15650	0
4	20240401	182800	1591734880	15650	15650	15650	15650	0
5	20240401	182700	1591734880	15650	15650	15650	15650	0
6	20240401	182600	1591734880	15650	15650	15650	15650	0
7	20240401	182500	1591734880	15650	15650	15650	15650	0
8	20240401	182400	1591734880	15650	15650	15650	15650	0
9	20240401	182300	1591734880	15650	15650	15650	15650	0
10	20240401	182200	1591734880	15650	15650	15650	15650	0
11	20240401	182100	1591734880	15650	15650	15650	15650	0
12	20240401	182000	1591734880	15650	15650	15650	15650	0
13	20240401	181900	1591734880	15650	15650	15650	15650	0
14	20240401	181800	1591734880	15650	15650	15650	15650	0
15	20240401	181700	1591734880	15650	15650	15650	15650	0
16	20240401	181600	1591734880	15650	15650	15650	15650	0
17	20240401	181500	1591734880	15650	15650	15650	15650	0
18	20240401	181400	1591734880	15650	15650	15650	15650	0
19	20240401	181300	1591734880	15650	15650	15650	15650	0
20	20240401	181200	1591734880	15650	15650	15650	15650	0
21	20240401	181100	1591734880	15650	15650	15650	15650	0
22	20240401	181000	1591734880	15650	15650	15650	15650	0
23	20240401	180900	1591734880	15650	15650	15650	15650	0
24	20240401	180800	1591734880	15650	15650	15650	15650	0
25	20240401	180700	1591734880	15650	15650	15650	15650	0
26	20240401	180600	1591734880	15650	15650	15650	15650	0
27	20240401	180500	1591734880	15650	15650	15650	15650	0
28	20240401	180400	1591734880	15650	15650	15650	15650	0
29	20240401	180300	1591734880	15650	15650	15650	15650	0
30	20240401	180200	1591734880	15650	15650	15650	15650	0
31	20240401	180100	1591734880	15650	15650	15650	15650	0
32	20240401	180000	1591734880	15650	15650	15650	15650	5570
33	20240401	175900	1591734880	15650	15650	15650	15650	0
34	20240401	175800	1591734880	15650	15650	15650	15650	0
35	20240401	175700	1591734880	15650	15650	15650	15650	0
36	20240401	175600	1591734880	15650	15650	15650	15650	0
37	20240401	175500	1591734880	15650	15650	15650	15650	0
38	20240401	175400	1591734880	15650	15650	15650	15650	0
39	20240401	175300	1591734880	15650	15650	15650	15650	0
40	20240401	175200	1591734880	15650	15650	15650	15650	0
41	20240401	175100	1591734880	15650	15650	15650	15650	0
42	20240401	175000	1591734880	15650	15650	15650	15650	0
43	20240401	174900	1591734880	15650	15650	15650	15650	0
44	20240401	174800	1591734880	15650	15650	15650	15650	0
45	20240401	174700	1591734880	15650	15650	15650	15650	0
46	20240401	174600	1591734880	15650	15650	15650	15650	0
47	20240401	174500	1591734880	15650	15650	15650	15650	0
48	20240401	174400	1591734880	15650	15650	15650	15650	0
49	20240401	174300	1591734880	15650	15650	15650	15650	0
50	20240401	174200	1591734880	15650	15650	15650	15650	0
51	20240401	174100	1591734880	15650	15650	15650	15650	0
52	20240401	174000	1591734880	15650	15650	15650	15650	0
53	20240401	173900	1591734880	15650	15650	15650	15650	0
54	20240401	173800	1591734880	15650	15650	15650	15650	0
55	20240401	173700	1591734880	15650	15650	15650	15650	0
56	20240401	173600	1591734880	15650	15650	15650	15650	0
57	20240401	173500	1591734880	15650	15650	15650	15650	0
58	20240401	173400	1591734880	15650	15650	15650	15650	0
59	20240401	173300	1591734880	15650	15650	15650	15650	0
60	20240401	173200	1591734880	15650	15650	15650	15650	0
61	20240401	173100	1591734880	15650	15650	15650	15650	0
62	20240401	173000	1591734880	15650	15650	15650	15650	5570
63	20240401	172900	1591734880	15650	15650	15650	15650	0
64	20240401	172800	1591734880	15650	15650	15650	15650	0
65	20240401	172700	1591734880	15650	15650	15650	15650	0
66	20240401	172600	1591734880	15650	15650	15650	15650	0
67	20240401	172500	1591734880	15650	15650	15650	15650	0
68	20240401	172400	1591734880	15650	15650	15650	15650	0
69	20240401	172300	1591734880	15650	15650	15650	15650	0
70	20240401	172200	1591734880	15650	15650	15650	15650	0
71	20240401	172100	1591734880	15650	15650	15650	15650	0
72	20240401	172000	1591734880	15650	15650	15650	15650	0
73	20240401	171900	1591734880	15650	15650	15650	15650	0
74	20240401	171800	1591734880	15650	15650	15650	15650	0
75	20240401	171700	1591734880	15650	15650	15650	15650	0
76	20240401	171600	1591734880	15650	15650	15650	15650	0
77	20240401	171500	1591734880	15650	15650	15650	15650	0
78	20240401	171400	1591734880	15650	15650	15650	15650	0
79	20240401	171300	1591734880	15650	15650	15650	15650	0
80	20240401	171200	1591734880	15650	15650	15650	15650	0
81	20240401	171100	1591734880	15650	15650	15650	15650	0
82	20240401	171000	1591734880	15650	15650	15650	15650	0
83	20240401	170900	1591734880	15650	15650	15650	15650	0
84	20240401	170800	1591734880	15650	15650	15650	15650	0
85	20240401	170700	1591734880	15650	15650	15650	15650	0
86	20240401	170600	1591734880	15650	15650	15650	15650	0
87	20240401	170500	1591734880	15650	15650	15650	15650	0
88	20240401	170400	1591734880	15650	15650	15650	15650	0
89	20240401	170300	1591734880	15650	15650	15650	15650	0
90	20240401	170200	1591734880	15650	15650	15650	15650	0
91	20240401	170100	1591734880	15650	15650	15650	15650	0
92	20240401	170000	1591734880	15650	15650	15650	15650	5570
93	20240401	165900	1591734880	15650	15650	15650	15650	0
94	20240401	165800	1591734880	15650	15650	15650	15650	0
95	20240401	165700	1591734880	15650	15650	15650	15650	0
96	20240401	165600	1591734880	15650	15650	15650	15650	0
97	20240401	165500	1591734880	15650	15650	15650	15650	0
98	20240401	165400	1591734880	15650	15650	15650	15650	0
99	20240401	165300	1591734880	15650	15650	15650	15650	0
100	20240401	165200	1591734880	15650	15650	15650	15650	0
101	20240401	165100	1591734880	15650	15650	15650	15650	0
102	20240401	165000	1591734880	15650	15650	15650	15650	0
103	20240401	164900	1591734880	15650	15650	15650	15650	0
104	20240401	164800	1591734880	15650	15650	15650	15650	0
105	20240401	164700	1591734880	15650	15650	15650	15650	0
106	20240401	164600	1591734880	15650	15650	15650	15650	0
107	20240401	164500	1591734880	15650	15650	15650	15650	0
108	20240401	164400	1591734880	15650	15650	15650	15650	0
109	20240401	164300	1591734880	15650	15650	15650	15650	0
110	20240401	164200	1591734880	15650	15650	15650	15650	0
111	20240401	164100	1591734880	15650	15650	15650	15650	0
112	20240401	164000	1591734880	15650	15650	15650	15650	0
113	20240401	163900	1591734880	15650	15650	15650	15650	0
114	20240401	163800	1591734880	15650	15650	15650	15650	0
115	20240401	163700	1591734880	15650	15650	15650	15650	0
116	20240401	163600	1591734880	15650	15650	15650	15650	0
117	20240401	163500	1591734880	15650	15650	15650	15650	0
118	20240401	163400	1591734880	15650	15650	15650	15650	0
119	20240401	163300	1591734880	15650	15650	15650	15650	0
120	20240401	163200	1591734880	15650	15650	15650	15650	0
121	20240401	163100	1591734880	15650	15650	15650	15650	0
122	20240401	163000	1591734880	15650	15650	15650	15650	5570
123	20240401	162900	1591734880	15650	15650	15650	15650	0
124	20240401	162800	1591734880	15650	15650	15650	15650	0
125	20240401	162700	1591734880	15650	15650	15650	15650	0
126	20240401	162600	1591734880	15650	15650	15650	15650	0
127	20240401	162500	1591734880	15650	15650	15650	15650	0
128	20240401	162400	1591734880	15650	15650	15650	15650	0
129	20240401	162300	1591734880	15650	15650	15650	15650	0
130	20240401	162200	1591734880	15650	15650	15650	15650	0
131	20240401	162100	1591734880	15650	15650	15650	15650	0
132	20240401	162000	1591734880	15650	15650	15650	15650	0
133	20240401	161900	1591734880	15650	15650	15650	15650	0
134	20240401	161800	1591734880	15650	15650	15650	15650	0
135	20240401	161700	1591734880	15650	15650	15650	15650	0
136	20240401	161600	1591734880	15650	15650	15650	15650	0
137	20240401	161500	1591734880	15650	15650	15650	15650	0
138	20240401	161400	1591734880	15650	15650	15650	15650	0
139	20240401	161300	1591734880	15650	15650	15650	15650	0
140	20240401	161200	1591734880	15650	15650	15650	15650	0
141	20240401	161100	1591734880	15650	15650	15650	15650	0
142	20240401	161000	1591734880	15650	15650	15650	15650	0
143	20240401	160900	1591734880	15650	15650	15650	15650	0
144	20240401	160800	1591734880	15650	15650	15650	15650	0
145	20240401	160700	1591734880	15650	15650	15650	15650	0
146	20240401	160600	1591734880	15650	15650	15650	15650	0
147	20240401	160500	1591734880	15650	15650	15650	15650	0
148	20240401	160400	1591734880	15650	15650	15650	15650	0
149	20240401	160300	1591734880	15650	15650	15650	15650	0
150	20240401	160200	1591734880	15650	15650	15650	15650	0
151	20240401	160100	1591734880	15650	15650	15650	15650	0
152	20240401	160000	1591734880	15650	15650	15650	15650	5570
153	20240401	155900	1591734880	15650	15650	15650	15650	0
154	20240401	155800	1591734880	15650	15650	15650	15650	0
155	20240401	155700	1591734880	15650	15650	15650	15650	0
156	20240401	155600	1591734880	15650	15650	15650	15650	0
157	20240401	155500	1591734880	15650	15650	15650	15650	0
158	20240401	155400	1591734880	15650	15650	15650	15650	0
159	20240401	155300	1591734880	15650	15650	15650	15650	0
160	20240401	155200	1591734880	15650	15650	15650	15650	0
161	20240401	155100	1591734880	15650	15650	15650	15650	0
162	20240401	155000	1591734880	15650	15650	15650	15650	0
163	20240401	154900	1591734880	15650	15650	15650	15650	0
164	20240401	154800	1591734880	15650	15650	15650	15650	0
165	20240401	154700	1591734880	15650	15650	15650	15650	0
166	20240401	154600	1591734880	15650	15650	15650	15650	0
167	20240401	154500	1591734880	15650	15650	15650	15650	0
168	20240401	154400	1591734880	15650	15650	15650	15650	0
169	20240401	154300	1591734880	15650	15650	15650	15650	0
170	20240401	154200	1591734880	15650	15650	15650	15650	0
171	20240401	154100	1591734880	15650	15650	15650	15650	0
172	20240401	154000	1591734880	15650	15650	15650	15650	0
173	20240401	153900	1591734880	15650	15650	15650	15650	0
174	20240401	153800	1591734880	15650	15650	15650	15650	0
175	20240401	153700	1591734880	15650	15650	15650	15650	0
176	20240401	153600	1591734880	15650	15650	15650	15650	0
177	20240401	153500	1591734880	15650	15650	15650	15650	0
178	20240401	153400	1591734880	15650	15650	15650	15650	0
179	20240401	153300	1591734880	15650	15650	15650	15650	0
180	20240401	153200	1591734880	15650	15650	15650	15650	0
181	20240401	153100	1591734880	15650	15650	15650	15650	0
182	20240401	153000	1591734880	15650	15650	15650	15650	11140
183	20240401	152900	1504564380	15680	15680	15680	15680	0
184	20240401	152800	1504564380	15680	15680	15680	15680	0
185	20240401	152700	1504564380	15680	15680	15680	15680	0
186	20240401	152600	1504564380	15680	15680	15680	15680	0
187	20240401	152500	1504564380	15680	15680	15680	15680	0
188	20240401	152400	1504564380	15680	15680	15680	15680	0
189	20240401	152300	1504564380	15680	15680	15680	15680	0
190	20240401	152200	1504564380	15680	15680	15680	15680	0
191	20240401	152100	1504564380	15680	15680	15680	15680	0
192	20240401	152000	1504564380	15680	15680	15680	15680	0
193	20240401	151900	1504564380	15680	15710	15710	15670	1865
194	20240401	151800	1475312510	15700	15710	15710	15690	399
195	20240401	151700	1469047830	15690	15700	15710	15680	388
196	20240401	151600	1462954490	15690	15700	15700	15670	319
197	20240401	151500	1457947040	15670	15680	15690	15670	253
198	20240401	151400	1453977670	15670	15690	15690	15670	663
199	20240401	151300	1443580120	15680	15670	15690	15670	166
200	20240401	151200	1440976200	15670	15670	15680	15660	90
201	20240401	151100	1439565760	15660	15650	15660	15650	51
202	20240401	151000	1438767570	15660	15650	15660	15650	11
203	20240401	150900	1438595400	15660	15650	15660	15650	302
204	20240401	150800	1433868720	15640	15640	15640	15640	54
205	20240401	150700	1433024160	15640	15640	15640	15630	100
206	20240401	150600	1431460210	15640	15640	15640	15640	97
207	20240401	150500	1429943130	15630	15640	15640	15630	282
208	20240401	150400	1425534150	15630	15630	15630	15630	42
209	20240401	150300	1424877690	15640	15630	15640	15620	257
210	20240401	150200	1420860950	15630	15620	15630	15620	85
211	20240401	150100	1419533210	15620	15630	15630	15610	457
212	20240401	150000	1412392850	15610	15620	15630	15610	470
213	20240401	145900	1405050840	15620	15630	15630	15620	25
214	20240401	145800	1404660130	15630	15620	15630	15610	99
215	20240401	145700	1403113640	15620	15620	15620	15620	274
216	20240401	145600	1398833760	15640	15630	15640	15630	404
217	20240401	145500	1392519230	15630	15630	15640	15630	128
218	20240401	145400	1390518570	15630	15630	15630	15630	218
219	20240401	145300	1387111230	15630	15640	15640	15630	272
220	20240401	145200	1382859770	15610	15640	15660	15610	5052
221	20240401	145100	1303959070	15650	15650	15660	15650	111
222	20240401	145000	1302221820	15630	15640	15650	15630	274
223	20240401	144900	1297936750	15650	15650	15650	15640	11
224	20240401	144800	1297764640	15650	15640	15650	15640	9
225	20240401	144700	1297623870	15640	15660	15660	15640	37
226	20240401	144600	1297045140	15650	15640	15650	15640	466
227	20240401	144500	1289755450	15630	15630	15640	15630	19
228	20240401	144400	1289458460	15630	15630	15630	15630	37
229	20240401	144300	1288880150	15630	15630	15640	15630	287
230	20240401	144200	1284393550	15630	15630	15630	15620	153
231	20240401	144100	1282002510	15620	15630	15640	15620	468
232	20240401	144000	1274687450	15630	15640	15640	15630	138
233	20240401	143900	1272529490	15630	15630	15630	15630	14
234	20240401	143800	1272310670	15630	15630	15640	15630	66
235	20240401	143700	1271279080	15640	15630	15640	15620	530
236	20240401	143600	1262995070	15630	15620	15630	15620	146
237	20240401	143500	1260713280	15630	15620	15630	15620	85
238	20240401	143400	1259385060	15630	15630	15630	15630	552
239	20240401	143300	1250757300	15630	15640	15640	15630	88
240	20240401	143200	1249381840	15630	15630	15630	15630	0
241	20240401	143100	1249381840	15630	15630	15640	15630	16
242	20240401	143000	1249131740	15630	15640	15640	15630	91
243	20240401	142900	1247708840	15640	15640	15640	15640	0
244	20240401	142800	1247708840	15640	15640	15650	15640	23
245	20240401	142700	1247349100	15640	15640	15640	15640	28
246	20240401	142600	1246911180	15640	15650	15650	15640	33
247	20240401	142500	1246394940	15640	15640	15640	15640	6
248	20240401	142400	1246301100	15640	15640	15650	15640	12
249	20240401	142300	1246113410	15640	15650	15650	15640	35
250	20240401	142200	1245565990	15640	15640	15640	15640	100
251	20240401	142100	1244001990	15640	15640	15640	15630	22
252	20240401	142000	1243657950	15630	15640	15640	15630	37
253	20240401	141900	1243079620	15640	15640	15640	15640	4
254	20240401	141800	1243017060	15640	15630	15640	15630	25
255	20240401	141700	1242626120	15630	15630	15640	15630	33
256	20240401	141600	1242110320	15640	15630	15640	15630	57
257	20240401	141500	1241218900	15630	15630	15630	15630	108
258	20240401	141400	1239530860	15640	15630	15640	15630	7
259	20240401	141300	1239421420	15630	15640	15640	15630	35
260	20240401	141200	1238874350	15640	15640	15640	15640	1
261	20240401	141100	1238858710	15630	15630	15630	15630	6
262	20240401	141000	1238764930	15630	15630	15640	15630	34
263	20240401	140900	1238233480	15630	15630	15630	15630	510
264	20240401	140800	1230262180	15620	15630	15630	15620	239
265	20240401	140700	1226528990	15630	15620	15630	15620	109
266	20240401	140600	1224826340	15630	15620	15630	15620	8
267	20240401	140500	1224701350	15620	15630	15630	15620	324
268	20240401	140400	1219640440	15630	15620	15630	15620	465
269	20240401	140300	1212376640	15620	15650	15650	15620	4729
270	20240401	140200	1138423540	15640	15640	15640	15640	730
271	20240401	140100	1127006340	15640	15640	15670	15640	314
272	20240401	140000	1122091390	15640	15640	15650	15640	32
273	20240401	135900	1121590890	15640	15660	15660	15640	175
274	20240401	135800	1118853820	15650	15660	15660	15650	21
275	20240401	135700	1118525020	15650	15650	15650	15650	28
276	20240401	135600	1118086820	15640	15660	15660	15640	14
277	20240401	135500	1117867710	15660	15640	15660	15640	6
278	20240401	135400	1117773790	15650	15650	15650	15650	143
279	20240401	135300	1115535840	15640	15630	15650	15630	94
280	20240401	135200	1114066260	15630	15640	15640	15630	190
281	20240401	135100	1111095930	15640	15640	15640	15630	603
282	20240401	135000	1101665070	15640	15640	15640	15640	127
283	20240401	134900	1099678790	15630	15630	15640	15630	65
284	20240401	134800	1098662820	15640	15640	15640	15640	2
285	20240401	134700	1098631540	15640	15640	15640	15640	125
286	20240401	134600	1096676540	15640	15630	15650	15630	858
287	20240401	134500	1083257450	15640	15640	15640	15640	2
288	20240401	134400	1083226170	15640	15640	15640	15630	9
289	20240401	134300	1083085470	15630	15630	15630	15630	1420
290	20240401	134200	1060890870	15630	15630	15630	15620	58
291	20240401	134100	1059984370	15630	15630	15630	15620	89
292	20240401	134000	1058593360	15630	15630	15630	15630	176
293	20240401	133900	1055842480	15630	15620	15630	15620	106
294	20240401	133800	1054186100	15630	15630	15630	15630	2
295	20240401	133700	1054154840	15620	15630	15630	15620	18
296	20240401	133600	1053873570	15630	15630	15630	15620	246
297	20240401	133500	1050030640	15630	15640	15640	15620	1017
298	20240401	133400	1034135460	15630	15640	15640	15630	8
299	20240401	133300	1034010400	15630	15630	15630	15630	1
300	20240401	133200	1033994770	15640	15640	15640	15630	41
301	20240401	133100	1033353910	15630	15630	15640	15630	12
302	20240401	133000	1033166320	15640	15640	15640	15640	3
303	20240401	132900	1033119400	15630	15630	15630	15630	36
304	20240401	132800	1032556720	15630	15630	15640	15630	36
305	20240401	132700	1031994020	15630	15640	15640	15630	407
306	20240401	132600	1025632590	15630	15640	15640	15630	61
307	20240401	132500	1024679110	15630	15630	15640	15630	44
308	20240401	132400	1023991370	15640	15640	15640	15640	1
309	20240401	132300	1023975730	15630	15640	15640	15630	9
310	20240401	132200	1023835030	15630	15630	15640	15630	159
311	20240401	132100	1021349850	15630	15630	15640	15630	294
312	20240401	132000	1016754070	15630	15630	15640	15630	11
313	20240401	131900	1016582100	15630	15630	15630	15630	58
314	20240401	131800	1015675560	15630	15640	15650	15630	681
315	20240401	131700	1005025320	15650	15640	15650	15640	8
316	20240401	131600	1004900170	15650	15650	15650	15650	3
317	20240401	131500	1004853220	15640	15640	15640	15640	35
318	20240401	131400	1004305820	15640	15650	15650	15640	11
319	20240401	131300	1004133760	15640	15650	15650	15640	7
320	20240401	131200	1004024270	15640	15640	15640	15640	29
321	20240401	131100	1003570710	15650	15640	15650	15640	6
322	20240401	131000	1003476850	15640	15650	15650	15640	23
323	20240401	130900	1003117000	15650	15650	15650	15650	21
324	20240401	130800	1002788350	15640	15650	15650	15640	62
325	20240401	130700	1001818450	15640	15650	15650	15640	11
326	20240401	130600	1001646380	15650	15650	15650	15650	3
327	20240401	130500	1001599430	15640	15650	15650	15640	71
328	20240401	130400	1000488680	15650	15650	15650	15640	85
329	20240401	130300	999158560	15650	15660	15660	15650	446
330	20240401	130200	992174730	15660	15670	15670	15660	32
331	20240401	130100	991673580	15660	15660	15660	15660	0
332	20240401	130000	991673580	15660	15670	15670	15660	18
333	20240401	125900	991391660	15670	15670	15670	15670	3
334	20240401	125800	991344650	15660	15660	15660	15660	34
335	20240401	125700	990812210	15660	15660	15670	15660	8
336	20240401	125600	990686900	15670	15670	15670	15660	118
337	20240401	125500	988838000	15660	15670	15670	15660	206
338	20240401	125400	985611990	15660	15660	15660	15660	15
339	20240401	125300	985377090	15660	15660	15670	15660	102
340	20240401	125200	983778950	15660	15670	15670	15660	47
341	20240401	125100	983042810	15670	15660	15670	15660	17
342	20240401	125000	982776480	15660	15670	15670	15660	92
343	20240401	124900	981335040	15670	15660	15670	15660	34
344	20240401	124800	980802540	15660	15670	15670	15660	9
345	20240401	124700	980661570	15660	15660	15660	15660	0
346	20240401	124600	980661570	15660	15660	15670	15660	12
347	20240401	124500	980473630	15660	15660	15670	15660	43
348	20240401	124400	979800230	15660	15660	15660	15660	0
349	20240401	124300	979800230	15660	15660	15670	15660	12
350	20240401	124200	979612280	15660	15660	15670	15660	33
351	20240401	124100	979095470	15670	15670	15670	15660	69
352	20240401	124000	978014600	15660	15660	15660	15660	0
353	20240401	123900	978014600	15660	15670	15670	15660	7
354	20240401	123800	977904950	15660	15670	15670	15660	105
355	20240401	123700	976260620	15660	15660	15660	15660	1
356	20240401	123600	976244960	15670	15660	15670	15660	14
357	20240401	123500	976025690	15670	15660	15670	15660	130
358	20240401	123400	973988870	15660	15670	15670	15660	4
359	20240401	123300	973926200	15660	15660	15660	15660	33
360	20240401	123200	973409420	15660	15660	15670	15660	23
361	20240401	123100	973049210	15660	15670	15670	15660	37
362	20240401	123000	972469770	15670	15670	15670	15670	86
363	20240401	122900	971122150	15670	15660	15670	15660	7
364	20240401	122800	971012500	15660	15670	15670	15660	87
365	20240401	122700	969650050	15670	15670	15670	15670	38
366	20240401	122600	969054590	15660	15660	15660	15660	5
367	20240401	122500	968976290	15660	15660	15670	15660	77
368	20240401	122400	967770440	15660	15670	15670	15660	31
369	20240401	122300	967284960	15660	15660	15660	15660	219
370	20240401	122200	963855420	15660	15650	15660	15650	8
371	20240401	122100	963730190	15650	15650	15660	15650	37
372	20240401	122000	963151110	15660	15660	15660	15660	7
373	20240401	121900	963041490	15650	15650	15650	15650	0
374	20240401	121800	963041490	15650	15660	15660	15650	40
375	20240401	121700	962415460	15660	15660	15660	15660	57
376	20240401	121600	961522840	15650	15640	15660	15640	21
377	20240401	121500	961194190	15660	15650	15660	15640	35
378	20240401	121400	960646740	15660	15660	15660	15660	3
379	20240401	121300	960599760	15650	15660	15660	15650	8
380	20240401	121200	960474540	15650	15640	15650	15640	62
381	20240401	121100	959504250	15640	15640	15650	15640	38
382	20240401	121000	958909900	15650	15650	15650	15650	602
383	20240401	120900	949488600	15640	15640	15640	15640	0
384	20240401	120800	949488600	15640	15650	15650	15640	44
385	20240401	120700	948800410	15650	15650	15650	15650	4
386	20240401	120600	948737810	15650	15650	15650	15640	30
387	20240401	120500	948268380	15640	15640	15640	15640	0
388	20240401	120400	948268380	15640	15640	15650	15640	81
389	20240401	120300	947001510	15640	15650	15650	15640	28
390	20240401	120200	946563570	15650	15650	15650	15650	0
391	20240401	120100	946563570	15650	15660	15660	15640	494
392	20240401	120000	938832740	15660	15660	15660	15660	6
393	20240401	115900	938738780	15650	15660	15660	15650	9
394	20240401	115800	938597900	15650	15650	15660	15650	71
395	20240401	115700	937486730	15650	15660	15670	15650	171
396	20240401	115600	934808280	15650	15670	15670	15650	71
397	20240401	115500	933697070	15660	15650	15660	15650	54
398	20240401	115400	932851450	15650	15660	15660	15650	40
399	20240401	115300	932225190	15670	15670	15670	15670	2
400	20240401	115200	932193850	15660	15660	15660	15660	309
401	20240401	115100	927354910	15650	15650	15650	15650	33
402	20240401	115000	926838460	15650	15660	15660	15650	7
403	20240401	114900	926728870	15650	15650	15650	15650	6
404	20240401	114800	926634970	15660	15650	15660	15640	54
405	20240401	114700	925790010	15650	15640	15650	15640	36
406	20240401	114600	925226940	15640	15650	15650	15640	8
407	20240401	114500	925101800	15650	15640	15650	15640	17
408	20240401	114400	924835880	15640	15630	15640	15630	65
409	20240401	114300	923819560	15630	15650	15650	15630	8
410	20240401	114200	923694460	15650	15630	15650	15620	259
411	20240401	114100	919645110	15620	15650	15650	15620	2
412	20240401	114000	919613840	15630	15640	15640	15620	482
413	20240401	113900	912080400	15630	15650	15650	15630	23
414	20240401	113800	911720850	15670	15670	15670	15670	3
415	20240401	113700	911673840	15630	15660	15670	15630	2257
416	20240401	113600	876362790	15670	15660	15670	15660	555
417	20240401	113500	867671460	15660	15650	15660	15650	387
418	20240401	113400	861611050	15650	15660	15670	15650	513
419	20240401	113300	853578490	15670	15660	15670	15660	8
420	20240401	113200	853453180	15670	15670	15670	15670	4
421	20240401	113100	853390500	15660	15670	15670	15660	52
422	20240401	113000	852576140	15660	15660	15660	15660	39
423	20240401	112900	851965400	15660	15670	15670	15660	58
424	20240401	112800	851057040	15670	15670	15670	15660	15
425	20240401	112700	850822000	15670	15680	15680	15660	1348
426	20240401	112600	829692030	15680	15680	15700	15680	57
427	20240401	112500	828798210	15690	15690	15690	15680	74
428	20240401	112400	827637160	15690	15690	15690	15680	45
429	20240401	112300	826931170	15680	15680	15680	15680	46
430	20240401	112200	826209890	15680	15680	15680	15680	55
431	20240401	112100	825347490	15670	15660	15680	15660	54
432	20240401	112000	824501640	15670	15670	15670	15670	72
433	20240401	111900	823373400	15670	15660	15670	15660	62
434	20240401	111800	822402350	15660	15670	15670	15660	3
435	20240401	111700	822355350	15660	15670	15670	15660	51
436	20240401	111600	821556460	15660	15660	15660	15660	6
437	20240401	111500	821462500	15660	15660	15660	15660	9
438	20240401	111400	821321560	15650	15660	15670	15650	30
439	20240401	111300	820851800	15650	15660	15660	15640	1179
440	20240401	111200	802398500	15660	15660	15670	15660	72
441	20240401	111100	801270950	15670	15670	15670	15670	3
442	20240401	111000	801223940	15660	15670	15670	15660	31
443	20240401	110900	800738450	15660	15660	15660	15660	6
444	20240401	110800	800644490	15660	15650	15660	15650	331
445	20240401	110700	795461060	15660	15650	15660	15650	31
446	20240401	110600	794975880	15650	15660	15660	15650	69
447	20240401	110500	793895830	15670	15660	15670	15660	7
448	20240401	110400	793786180	15660	15670	15670	15660	10
449	20240401	110300	793629550	15660	15660	15660	15660	275
450	20240401	110200	789323050	15650	15650	15650	15650	6
451	20240401	110100	789229150	15650	15650	15660	15650	121
452	20240401	110000	787334570	15650	15670	15670	15650	50
453	20240401	105900	786551880	15660	15660	15660	15660	17
454	20240401	105800	786285660	15670	15650	15670	15650	10
455	20240401	105700	786129090	15650	15660	15660	15650	1414
456	20240401	105600	763994200	15660	15670	15670	15660	73
457	20240401	105500	762850910	15670	15660	15670	15660	4
458	20240401	105400	762788240	15660	15670	15680	15660	34
459	20240401	105300	762255640	15680	15680	15680	15680	9
460	20240401	105200	762114520	15680	15670	15680	15650	1150
461	20240401	105100	744097060	15680	15670	15680	15670	8
462	20240401	105000	743971670	15670	15670	15680	15670	196
463	20240401	104900	740900310	15700	15700	15700	15700	3
464	20240401	104800	740853210	15660	15700	15700	15660	2280
465	20240401	104700	705086230	15700	15710	15720	15700	236
466	20240401	104600	701378680	15710	15720	15720	15710	32
467	20240401	104500	700875930	15710	15710	15710	15710	1
468	20240401	104400	700860220	15720	15720	15720	15710	67
469	20240401	104300	699807510	15720	15710	15720	15710	37
470	20240401	104200	699226150	15710	15720	15720	15710	9
471	20240401	104100	699084740	15710	15710	15710	15710	1
472	20240401	104000	699069030	15720	15720	15720	15710	9
473	20240401	103900	698927590	15710	15720	15720	15710	39
474	20240401	103800	698314860	15720	15720	15720	15720	2
475	20240401	103700	698283420	15720	15720	15730	15720	272
476	20240401	103600	694007550	15730	15730	15730	15720	102
477	20240401	103500	692403810	15730	15740	15740	15730	146
478	20240401	103400	690107210	15730	15740	15740	15730	9
479	20240401	103300	689965620	15730	15740	15740	15730	56
480	20240401	103200	689084700	15740	15730	15740	15730	384
481	20240401	103100	683041910	15740	15730	15740	15730	2
482	20240401	103000	683010440	15740	15730	15740	15730	13
483	20240401	102900	682805920	15720	15710	15720	15710	800
484	20240401	102800	670234190	15710	15700	15710	15700	75
485	20240401	102700	669056240	15700	15700	15700	15690	426
486	20240401	102600	662368090	15690	15690	15700	15690	35
487	20240401	102500	661818920	15690	15680	15690	15680	327
488	20240401	102400	656688350	15690	15680	15690	15680	7
489	20240401	102300	656578530	15680	15670	15690	15670	488
490	20240401	102200	648930520	15670	15690	15690	15670	1516
491	20240401	102100	625156350	15700	15710	15710	15700	490
492	20240401	102000	617463100	15710	15700	15710	15700	321
493	20240401	101900	612423350	15710	15710	15710	15700	303
494	20240401	101800	607663260	15710	15700	15710	15700	949
495	20240401	101700	592757800	15710	15720	15720	15710	1031
496	20240401	101600	576558130	15720	15720	15730	15720	288
497	20240401	101500	572030750	15720	15720	15730	15720	36
498	20240401	101400	571464810	15730	15730	15730	15730	4
499	20240401	101300	571401890	15730	15730	15730	15730	1
500	20240401	101200	571386160	15710	15730	15740	15710	10
501	20240401	101100	571228910	15740	15740	15740	15720	264
502	20240401	101000	567076560	15740	15740	15740	15740	14
503	20240401	100900	566856200	15750	15740	15750	15740	48
504	20240401	100800	566100640	15740	15730	15740	15730	124
505	20240401	100700	564149220	15730	15730	15730	15730	84
506	20240401	100600	562827900	15720	15720	15720	15720	21
507	20240401	100500	562497780	15710	15720	15730	15710	96
508	20240401	100400	560988670	15730	15730	15730	15720	89
509	20240401	100300	559589380	15720	15700	15720	15700	543
510	20240401	100200	551055530	15700	15700	15700	15690	1483
511	20240401	100100	527773260	15710	15750	15750	15700	3670
512	20240401	100000	470087650	15750	15770	15770	15750	2988
513	20240401	095900	423007300	15770	15770	15770	15760	1080
514	20240401	095800	405981920	15770	15790	15800	15760	1540
515	20240401	095700	381689450	15790	15800	15800	15790	56
516	20240401	095600	380805110	15800	15810	15810	15790	825
517	20240401	095500	367773600	15810	15810	15810	15800	42
518	20240401	095400	367109950	15810	15810	15820	15810	579
519	20240401	095300	357953930	15810	15820	15820	15800	467
520	20240401	095200	350570650	15810	15830	15830	15810	250
521	20240401	095100	346614380	15840	15830	15840	15830	48
522	20240401	095000	345854500	15820	15840	15840	15820	54
523	20240401	094900	345000020	15810	15810	15830	15810	495
524	20240401	094800	337170280	15810	15830	15830	15800	3078
525	20240401	094700	288505150	15830	15830	15840	15830	833
526	20240401	094600	275317420	15830	15840	15850	15830	252
527	20240401	094500	271327370	15840	15850	15850	15840	868
528	20240401	094400	257574130	15850	15870	15870	15850	253
529	20240401	094300	253561800	15870	15870	15870	15870	100
530	20240401	094200	251974800	15870	15880	15880	15870	32
531	20240401	094100	251466690	15880	15880	15880	15880	5
532	20240401	094000	251387290	15880	15890	15890	15880	80
533	20240401	093900	250116170	15880	15860	15880	15860	899
534	20240401	093800	235852880	15850	15850	15850	15850	0
535	20240401	093700	235852880	15850	15840	15850	15840	23
536	20240401	093600	235488420	15860	15860	15860	15860	149
537	20240401	093500	233125280	15860	15850	15860	15840	943
538	20240401	093400	218178760	15860	15860	15870	15860	198
539	20240401	093300	215038420	15870	15860	15870	15860	231
540	20240401	093200	211374090	15900	15870	15900	15860	77
541	20240401	093100	210152520	15870	15880	15880	15870	219
542	20240401	093000	206676980	15870	15910	15910	15870	2165
543	20240401	092900	172263020	15910	15910	15910	15910	162
544	20240401	092800	169685600	15910	15910	15910	15910	275
545	20240401	092700	165310350	15910	15920	15940	15910	890
546	20240401	092600	151140810	15920	15920	15920	15920	1
547	20240401	092500	151124890	15910	15930	15930	15910	1249
548	20240401	092400	131242560	15930	15920	15930	15920	4
549	20240401	092300	131178850	15910	15930	15930	15910	441
550	20240401	092200	124158810	15940	15970	15970	15930	990
551	20240401	092100	108374280	15970	15960	15970	15950	196
552	20240401	092000	105245330	15950	15990	15990	15950	968
553	20240401	091900	89796010	15990	15980	16000	15980	62
554	20240401	091800	88805170	15980	15990	16000	15980	629
555	20240401	091700	78747940	16000	15990	16000	15990	37
556	20240401	091600	78156280	15990	16010	16010	15990	16
557	20240401	091500	77900200	16000	16000	16000	15990	34
558	20240401	091400	77356260	15990	15980	15990	15980	56
559	20240401	091300	76461260	15980	15970	15980	15970	118
560	20240401	091200	74576770	15990	15990	15990	15970	372
561	20240401	091100	68630210	15990	15980	15990	15980	214
562	20240401	091000	65209150	15990	15990	15990	15980	928
563	20240401	090900	50376130	15990	15980	15990	15980	39
564	20240401	090800	49752880	15970	16000	16000	15970	236
565	20240401	090700	45982790	16000	16000	16000	15980	211
566	20240401	090600	42609330	16020	16020	16020	16020	203
567	20240401	090500	39357270	16020	16030	16030	16020	53
568	20240401	090400	38507690	16040	16040	16040	16040	3
569	20240401	090300	38459570	16040	15980	16040	15980	152
570	20240401	090200	36021800	16040	16010	16050	15950	905
571	20240401	090100	21548030	16130	16130	16130	16130	1
572	20240401	090000	21531900	15990	16130	16130	15990	1340