KissMeData/137310/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200000	1412259580	11930	11930	11930	11930	3841
3	20240401	195900	1412259580	11930	11930	11930	11930	0
4	20240401	195800	1412259580	11930	11930	11930	11930	0
5	20240401	195700	1412259580	11930	11930	11930	11930	0
6	20240401	195600	1412259580	11930	11930	11930	11930	0
7	20240401	195500	1412259580	11930	11930	11930	11930	0
8	20240401	195400	1412259580	11930	11930	11930	11930	0
9	20240401	195300	1412259580	11930	11930	11930	11930	0
10	20240401	195200	1412259580	11930	11930	11930	11930	0
11	20240401	195100	1412259580	11930	11930	11930	11930	0
12	20240401	195000	1412259580	11930	11930	11930	11930	0
13	20240401	194900	1412259580	11930	11930	11930	11930	0
14	20240401	194800	1412259580	11930	11930	11930	11930	0
15	20240401	194700	1412259580	11930	11930	11930	11930	0
16	20240401	194600	1412259580	11930	11930	11930	11930	0
17	20240401	194500	1412259580	11930	11930	11930	11930	0
18	20240401	194400	1412259580	11930	11930	11930	11930	0
19	20240401	194300	1412259580	11930	11930	11930	11930	0
20	20240401	194200	1412259580	11930	11930	11930	11930	0
21	20240401	194100	1412259580	11930	11930	11930	11930	0
22	20240401	194000	1412259580	11930	11930	11930	11930	0
23	20240401	193900	1412259580	11930	11930	11930	11930	0
24	20240401	193800	1412259580	11930	11930	11930	11930	0
25	20240401	193700	1412259580	11930	11930	11930	11930	0
26	20240401	193600	1412259580	11930	11930	11930	11930	0
27	20240401	193500	1412259580	11930	11930	11930	11930	0
28	20240401	193400	1412259580	11930	11930	11930	11930	0
29	20240401	193300	1412259580	11930	11930	11930	11930	0
30	20240401	193200	1412259580	11930	11930	11930	11930	0
31	20240401	193100	1412259580	11930	11930	11930	11930	0
32	20240401	193000	1412259580	11930	11930	11930	11930	3841
33	20240401	192900	1412259580	11930	11930	11930	11930	0
34	20240401	192800	1412259580	11930	11930	11930	11930	0
35	20240401	192700	1412259580	11930	11930	11930	11930	0
36	20240401	192600	1412259580	11930	11930	11930	11930	0
37	20240401	192500	1412259580	11930	11930	11930	11930	0
38	20240401	192400	1412259580	11930	11930	11930	11930	0
39	20240401	192300	1412259580	11930	11930	11930	11930	0
40	20240401	192200	1412259580	11930	11930	11930	11930	0
41	20240401	192100	1412259580	11930	11930	11930	11930	0
42	20240401	192000	1412259580	11930	11930	11930	11930	0
43	20240401	191900	1412259580	11930	11930	11930	11930	0
44	20240401	191800	1412259580	11930	11930	11930	11930	0
45	20240401	191700	1412259580	11930	11930	11930	11930	0
46	20240401	191600	1412259580	11930	11930	11930	11930	0
47	20240401	191500	1412259580	11930	11930	11930	11930	0
48	20240401	191400	1412259580	11930	11930	11930	11930	0
49	20240401	191300	1412259580	11930	11930	11930	11930	0
50	20240401	191200	1412259580	11930	11930	11930	11930	0
51	20240401	191100	1412259580	11930	11930	11930	11930	0
52	20240401	191000	1412259580	11930	11930	11930	11930	0
53	20240401	190900	1412259580	11930	11930	11930	11930	0
54	20240401	190800	1412259580	11930	11930	11930	11930	0
55	20240401	190700	1412259580	11930	11930	11930	11930	0
56	20240401	190600	1412259580	11930	11930	11930	11930	0
57	20240401	190500	1412259580	11930	11930	11930	11930	0
58	20240401	190400	1412259580	11930	11930	11930	11930	0
59	20240401	190300	1412259580	11930	11930	11930	11930	0
60	20240401	190200	1412259580	11930	11930	11930	11930	0
61	20240401	190100	1412259580	11930	11930	11930	11930	0
62	20240401	190000	1412259580	11930	11930	11930	11930	3841
63	20240401	185900	1412259580	11930	11930	11930	11930	0
64	20240401	185800	1412259580	11930	11930	11930	11930	0
65	20240401	185700	1412259580	11930	11930	11930	11930	0
66	20240401	185600	1412259580	11930	11930	11930	11930	0
67	20240401	185500	1412259580	11930	11930	11930	11930	0
68	20240401	185400	1412259580	11930	11930	11930	11930	0
69	20240401	185300	1412259580	11930	11930	11930	11930	0
70	20240401	185200	1412259580	11930	11930	11930	11930	0
71	20240401	185100	1412259580	11930	11930	11930	11930	0
72	20240401	185000	1412259580	11930	11930	11930	11930	0
73	20240401	184900	1412259580	11930	11930	11930	11930	0
74	20240401	184800	1412259580	11930	11930	11930	11930	0
75	20240401	184700	1412259580	11930	11930	11930	11930	0
76	20240401	184600	1412259580	11930	11930	11930	11930	0
77	20240401	184500	1412259580	11930	11930	11930	11930	0
78	20240401	184400	1412259580	11930	11930	11930	11930	0
79	20240401	184300	1412259580	11930	11930	11930	11930	0
80	20240401	184200	1412259580	11930	11930	11930	11930	0
81	20240401	184100	1412259580	11930	11930	11930	11930	0
82	20240401	184000	1412259580	11930	11930	11930	11930	0
83	20240401	183900	1412259580	11930	11930	11930	11930	0
84	20240401	183800	1412259580	11930	11930	11930	11930	0
85	20240401	183700	1412259580	11930	11930	11930	11930	0
86	20240401	183600	1412259580	11930	11930	11930	11930	0
87	20240401	183500	1412259580	11930	11930	11930	11930	0
88	20240401	183400	1412259580	11930	11930	11930	11930	0
89	20240401	183300	1412259580	11930	11930	11930	11930	0
90	20240401	183200	1412259580	11930	11930	11930	11930	0
91	20240401	183100	1412259580	11930	11930	11930	11930	0
92	20240401	183000	1412259580	11930	11930	11930	11930	3841
93	20240401	182900	1412259580	11930	11930	11930	11930	0
94	20240401	182800	1412259580	11930	11930	11930	11930	0
95	20240401	182700	1412259580	11930	11930	11930	11930	0
96	20240401	182600	1412259580	11930	11930	11930	11930	0
97	20240401	182500	1412259580	11930	11930	11930	11930	0
98	20240401	182400	1412259580	11930	11930	11930	11930	0
99	20240401	182300	1412259580	11930	11930	11930	11930	0
100	20240401	182200	1412259580	11930	11930	11930	11930	0
101	20240401	182100	1412259580	11930	11930	11930	11930	0
102	20240401	182000	1412259580	11930	11930	11930	11930	0
103	20240401	181900	1412259580	11930	11930	11930	11930	0
104	20240401	181800	1412259580	11930	11930	11930	11930	0
105	20240401	181700	1412259580	11930	11930	11930	11930	0
106	20240401	181600	1412259580	11930	11930	11930	11930	0
107	20240401	181500	1412259580	11930	11930	11930	11930	0
108	20240401	181400	1412259580	11930	11930	11930	11930	0
109	20240401	181300	1412259580	11930	11930	11930	11930	0
110	20240401	181200	1412259580	11930	11930	11930	11930	0
111	20240401	181100	1412259580	11930	11930	11930	11930	0
112	20240401	181000	1412259580	11930	11930	11930	11930	0
113	20240401	180900	1412259580	11930	11930	11930	11930	0
114	20240401	180800	1412259580	11930	11930	11930	11930	0
115	20240401	180700	1412259580	11930	11930	11930	11930	0
116	20240401	180600	1412259580	11930	11930	11930	11930	0
117	20240401	180500	1412259580	11930	11930	11930	11930	0
118	20240401	180400	1412259580	11930	11930	11930	11930	0
119	20240401	180300	1412259580	11930	11930	11930	11930	0
120	20240401	180200	1412259580	11930	11930	11930	11930	0
121	20240401	180100	1412259580	11930	11930	11930	11930	0
122	20240401	180000	1412259580	11930	11930	11930	11930	3841
123	20240401	175900	1412259580	11930	11930	11930	11930	0
124	20240401	175800	1412259580	11930	11930	11930	11930	0
125	20240401	175700	1412259580	11930	11930	11930	11930	0
126	20240401	175600	1412259580	11930	11930	11930	11930	0
127	20240401	175500	1412259580	11930	11930	11930	11930	0
128	20240401	175400	1412259580	11930	11930	11930	11930	0
129	20240401	175300	1412259580	11930	11930	11930	11930	0
130	20240401	175200	1412259580	11930	11930	11930	11930	0
131	20240401	175100	1412259580	11930	11930	11930	11930	0
132	20240401	175000	1412259580	11930	11930	11930	11930	0
133	20240401	174900	1412259580	11930	11930	11930	11930	0
134	20240401	174800	1412259580	11930	11930	11930	11930	0
135	20240401	174700	1412259580	11930	11930	11930	11930	0
136	20240401	174600	1412259580	11930	11930	11930	11930	0
137	20240401	174500	1412259580	11930	11930	11930	11930	0
138	20240401	174400	1412259580	11930	11930	11930	11930	0
139	20240401	174300	1412259580	11930	11930	11930	11930	0
140	20240401	174200	1412259580	11930	11930	11930	11930	0
141	20240401	174100	1412259580	11930	11930	11930	11930	0
142	20240401	174000	1412259580	11930	11930	11930	11930	0
143	20240401	173900	1412259580	11930	11930	11930	11930	0
144	20240401	173800	1412259580	11930	11930	11930	11930	0
145	20240401	173700	1412259580	11930	11930	11930	11930	0
146	20240401	173600	1412259580	11930	11930	11930	11930	0
147	20240401	173500	1412259580	11930	11930	11930	11930	0
148	20240401	173400	1412259580	11930	11930	11930	11930	0
149	20240401	173300	1412259580	11930	11930	11930	11930	0
150	20240401	173200	1412259580	11930	11930	11930	11930	0
151	20240401	173100	1412259580	11930	11930	11930	11930	0
152	20240401	173000	1412259580	11930	11930	11930	11930	3841
153	20240401	172900	1412259580	11930	11930	11930	11930	0
154	20240401	172800	1412259580	11930	11930	11930	11930	0
155	20240401	172700	1412259580	11930	11930	11930	11930	0
156	20240401	172600	1412259580	11930	11930	11930	11930	0
157	20240401	172500	1412259580	11930	11930	11930	11930	0
158	20240401	172400	1412259580	11930	11930	11930	11930	0
159	20240401	172300	1412259580	11930	11930	11930	11930	0
160	20240401	172200	1412259580	11930	11930	11930	11930	0
161	20240401	172100	1412259580	11930	11930	11930	11930	0
162	20240401	172000	1412259580	11930	11930	11930	11930	0
163	20240401	171900	1412259580	11930	11930	11930	11930	0
164	20240401	171800	1412259580	11930	11930	11930	11930	0
165	20240401	171700	1412259580	11930	11930	11930	11930	0
166	20240401	171600	1412259580	11930	11930	11930	11930	0
167	20240401	171500	1412259580	11930	11930	11930	11930	0
168	20240401	171400	1412259580	11930	11930	11930	11930	0
169	20240401	171300	1412259580	11930	11930	11930	11930	0
170	20240401	171200	1412259580	11930	11930	11930	11930	0
171	20240401	171100	1412259580	11930	11930	11930	11930	0
172	20240401	171000	1412259580	11930	11930	11930	11930	0
173	20240401	170900	1412259580	11930	11930	11930	11930	0
174	20240401	170800	1412259580	11930	11930	11930	11930	0
175	20240401	170700	1412259580	11930	11930	11930	11930	0
176	20240401	170600	1412259580	11930	11930	11930	11930	0
177	20240401	170500	1412259580	11930	11930	11930	11930	0
178	20240401	170400	1412259580	11930	11930	11930	11930	0
179	20240401	170300	1412259580	11930	11930	11930	11930	0
180	20240401	170200	1412259580	11930	11930	11930	11930	0
181	20240401	170100	1412259580	11930	11930	11930	11930	0
182	20240401	170000	1412259580	11930	11930	11930	11930	3841
183	20240401	165900	1412259580	11930	11930	11930	11930	0
184	20240401	165800	1412259580	11930	11930	11930	11930	0
185	20240401	165700	1412259580	11930	11930	11930	11930	0
186	20240401	165600	1412259580	11930	11930	11930	11930	0
187	20240401	165500	1412259580	11930	11930	11930	11930	0
188	20240401	165400	1412259580	11930	11930	11930	11930	0
189	20240401	165300	1412259580	11930	11930	11930	11930	0
190	20240401	165200	1412259580	11930	11930	11930	11930	0
191	20240401	165100	1412259580	11930	11930	11930	11930	0
192	20240401	165000	1412259580	11930	11930	11930	11930	0
193	20240401	164900	1412259580	11930	11930	11930	11930	0
194	20240401	164800	1412259580	11930	11930	11930	11930	0
195	20240401	164700	1412259580	11930	11930	11930	11930	0
196	20240401	164600	1412259580	11930	11930	11930	11930	0
197	20240401	164500	1412259580	11930	11930	11930	11930	0
198	20240401	164400	1412259580	11930	11930	11930	11930	0
199	20240401	164300	1412259580	11930	11930	11930	11930	0
200	20240401	164200	1412259580	11930	11930	11930	11930	0
201	20240401	164100	1412259580	11930	11930	11930	11930	0
202	20240401	164000	1412259580	11930	11930	11930	11930	0
203	20240401	163900	1412259580	11930	11930	11930	11930	0
204	20240401	163800	1412259580	11930	11930	11930	11930	0
205	20240401	163700	1412259580	11930	11930	11930	11930	0
206	20240401	163600	1412259580	11930	11930	11930	11930	0
207	20240401	163500	1412259580	11930	11930	11930	11930	0
208	20240401	163400	1412259580	11930	11930	11930	11930	0
209	20240401	163300	1412259580	11930	11930	11930	11930	0
210	20240401	163200	1412259580	11930	11930	11930	11930	0
211	20240401	163100	1412259580	11930	11930	11930	11930	0
212	20240401	163000	1412259580	11930	11930	11930	11930	3841
213	20240401	162900	1412259580	11930	11930	11930	11930	0
214	20240401	162800	1412259580	11930	11930	11930	11930	0
215	20240401	162700	1412259580	11930	11930	11930	11930	0
216	20240401	162600	1412259580	11930	11930	11930	11930	0
217	20240401	162500	1412259580	11930	11930	11930	11930	0
218	20240401	162400	1412259580	11930	11930	11930	11930	0
219	20240401	162300	1412259580	11930	11930	11930	11930	0
220	20240401	162200	1412259580	11930	11930	11930	11930	0
221	20240401	162100	1412259580	11930	11930	11930	11930	0
222	20240401	162000	1412259580	11930	11930	11930	11930	0
223	20240401	161900	1412259580	11930	11930	11930	11930	0
224	20240401	161800	1412259580	11930	11930	11930	11930	0
225	20240401	161700	1412259580	11930	11930	11930	11930	0
226	20240401	161600	1412259580	11930	11930	11930	11930	0
227	20240401	161500	1412259580	11930	11930	11930	11930	0
228	20240401	161400	1412259580	11930	11930	11930	11930	0
229	20240401	161300	1412259580	11930	11930	11930	11930	0
230	20240401	161200	1412259580	11930	11930	11930	11930	0
231	20240401	161100	1412259580	11930	11930	11930	11930	0
232	20240401	161000	1412259580	11930	11930	11930	11930	0
233	20240401	160900	1412259580	11930	11930	11930	11930	0
234	20240401	160800	1412259580	11930	11930	11930	11930	0
235	20240401	160700	1412259580	11930	11930	11930	11930	0
236	20240401	160600	1412259580	11930	11930	11930	11930	0
237	20240401	160500	1412259580	11930	11930	11930	11930	0
238	20240401	160400	1412259580	11930	11930	11930	11930	0
239	20240401	160300	1412259580	11930	11930	11930	11930	0
240	20240401	160200	1412259580	11930	11930	11930	11930	0
241	20240401	160100	1412259580	11930	11930	11930	11930	0
242	20240401	160000	1412259580	11930	11930	11930	11930	3841
243	20240401	155900	1412259580	11930	11930	11930	11930	0
244	20240401	155800	1412259580	11930	11930	11930	11930	0
245	20240401	155700	1412259580	11930	11930	11930	11930	0
246	20240401	155600	1412259580	11930	11930	11930	11930	0
247	20240401	155500	1412259580	11930	11930	11930	11930	0
248	20240401	155400	1412259580	11930	11930	11930	11930	0
249	20240401	155300	1412259580	11930	11930	11930	11930	0
250	20240401	155200	1412259580	11930	11930	11930	11930	0
251	20240401	155100	1412259580	11930	11930	11930	11930	0
252	20240401	155000	1412259580	11930	11930	11930	11930	0
253	20240401	154900	1412259580	11930	11930	11930	11930	0
254	20240401	154800	1412259580	11930	11930	11930	11930	0
255	20240401	154700	1412259580	11930	11930	11930	11930	0
256	20240401	154600	1412259580	11930	11930	11930	11930	0
257	20240401	154500	1412259580	11930	11930	11930	11930	0
258	20240401	154400	1412259580	11930	11930	11930	11930	0
259	20240401	154300	1412259580	11930	11930	11930	11930	0
260	20240401	154200	1412259580	11930	11930	11930	11930	0
261	20240401	154100	1412259580	11930	11930	11930	11930	0
262	20240401	154000	1412259580	11930	11930	11930	11930	0
263	20240401	153900	1412259580	11930	11930	11930	11930	0
264	20240401	153800	1412259580	11930	11930	11930	11930	0
265	20240401	153700	1412259580	11930	11930	11930	11930	0
266	20240401	153600	1412259580	11930	11930	11930	11930	0
267	20240401	153500	1412259580	11930	11930	11930	11930	0
268	20240401	153400	1412259580	11930	11930	11930	11930	0
269	20240401	153300	1412259580	11930	11930	11930	11930	0
270	20240401	153200	1412259580	11930	11930	11930	11930	0
271	20240401	153100	1412259580	11930	11930	11930	11930	0
272	20240401	153000	1412259580	11930	11930	11930	11930	7682
273	20240401	152900	1366436450	11920	11920	11920	11920	0
274	20240401	152800	1366436450	11920	11920	11920	11920	0
275	20240401	152700	1366436450	11920	11920	11920	11920	0
276	20240401	152600	1366436450	11920	11920	11920	11920	0
277	20240401	152500	1366436450	11920	11920	11920	11920	0
278	20240401	152400	1366436450	11920	11920	11920	11920	0
279	20240401	152300	1366436450	11920	11920	11920	11920	0
280	20240401	152200	1366436450	11920	11920	11920	11920	0
281	20240401	152100	1366436450	11920	11920	11920	11920	0
282	20240401	152000	1366436450	11920	11920	11920	11920	0
283	20240401	151900	1366436450	11920	11890	11930	11890	3056
284	20240401	151800	1330055880	11890	11860	11890	11860	539
285	20240401	151700	1323647840	11870	11850	11870	11850	2021
286	20240401	151600	1299662610	11850	11860	11860	11850	91
287	20240401	151500	1298583520	11870	11880	11880	11870	99
288	20240401	151400	1297408380	11880	11880	11890	11880	56
289	20240401	151300	1296742980	11890	11890	11890	11890	15
290	20240401	151200	1296564630	11880	11890	11890	11880	22
291	20240401	151100	1296303250	11880	11880	11880	11880	29
292	20240401	151000	1295958730	11890	11890	11900	11890	65
293	20240401	150900	1295185860	11900	11900	11900	11900	13
294	20240401	150800	1295031160	11890	11900	11900	11890	62
295	20240401	150700	1294293920	11890	11870	11890	11840	2395
296	20240401	150600	1265900360	11860	11870	11900	11860	1314
297	20240401	150500	1250304470	11900	11900	11900	11900	3
298	20240401	150400	1250268770	11900	11900	11900	11900	54
299	20240401	150300	1249626170	11900	11900	11900	11890	567
300	20240401	150200	1242882430	11910	11910	11910	11900	36
301	20240401	150100	1242453810	11900	11910	11910	11900	15
302	20240401	150000	1242275280	11900	11900	11900	11900	120
303	20240401	145900	1240847280	11900	11910	11910	11900	20
304	20240401	145800	1240609250	11900	11910	11910	11900	102
305	20240401	145700	1239395430	11900	11900	11900	11900	3
306	20240401	145600	1239359730	11910	11910	11910	11900	41
307	20240401	145500	1238871770	11900	11910	11910	11880	14
308	20240401	145400	1238705370	11910	11910	11910	11910	170
309	20240401	145300	1236680670	11900	11890	11900	11890	311
310	20240401	145200	1232980360	11900	11900	11900	11900	21
311	20240401	145100	1232730460	11900	11890	11910	11890	72
312	20240401	145000	1231873720	11900	11880	11900	11880	217
313	20240401	144900	1229291480	11890	11870	11890	11870	60
314	20240401	144800	1228579220	11890	11860	11890	11860	15
315	20240401	144700	1228400990	11890	11890	11890	11890	5
316	20240401	144600	1228341540	11890	11890	11890	11890	1
317	20240401	144500	1228329650	11890	11870	11890	11860	57
318	20240401	144400	1227653520	11890	11900	11900	11890	58
319	20240401	144300	1226963870	11900	11900	11900	11900	77
320	20240401	144200	1226047570	11900	11900	11900	11900	2
321	20240401	144100	1226023770	11890	11890	11890	11890	7
322	20240401	144000	1225940540	11860	11910	11910	11860	17
323	20240401	143900	1225738250	11900	11890	11900	11890	224
324	20240401	143800	1223072790	11870	11890	11890	11870	59
325	20240401	143700	1222372380	11900	11900	11900	11900	73
326	20240401	143600	1221503680	11900	11910	11910	11900	628
327	20240401	143500	1214029480	11910	11910	11910	11910	3
328	20240401	143400	1213993750	11900	11900	11910	11900	216
329	20240401	143300	1211423330	11910	11920	11920	11910	18
330	20240401	143200	1211208920	11910	11900	11910	11900	41
331	20240401	143100	1210721010	11900	11870	11900	11870	1653
332	20240401	143000	1191058710	11900	11870	11900	11850	1870
333	20240401	142900	1168869150	11870	11900	11900	11870	173
334	20240401	142800	1166810480	11910	11910	11920	11910	364
335	20240401	142700	1162475210	11910	11910	11910	11910	23
336	20240401	142600	1162201280	11910	11910	11910	11910	4
337	20240401	142500	1162153640	11910	11900	11910	11900	1800
338	20240401	142400	1140726300	11900	11900	11900	11900	3
339	20240401	142300	1140690600	11900	11900	11910	11900	619
340	20240401	142200	1133324480	11900	11900	11900	11900	55
341	20240401	142100	1132669980	11900	11900	11900	11900	84
342	20240401	142000	1131670380	11900	11900	11900	11900	19
343	20240401	141900	1131444280	11880	11900	11900	11880	1022
344	20240401	141800	1119302840	11900	11900	11900	11900	974
345	20240401	141700	1107712240	11900	11900	11910	11890	232
346	20240401	141600	1104951600	11910	11910	11910	11910	3
347	20240401	141500	1104915870	11910	11910	11910	11910	0
348	20240401	141400	1104915870	11910	11900	11910	11890	770
349	20240401	141300	1095752960	11910	11910	11910	11910	5
350	20240401	141200	1095693410	11900	11910	11910	11900	111
351	20240401	141100	1094372480	11900	11900	11910	11900	652
352	20240401	141000	1086613180	11900	11900	11910	11900	383
353	20240401	140900	1082055460	11900	11880	11900	11880	494
354	20240401	140800	1076177240	11900	11900	11900	11900	0
355	20240401	140700	1076177240	11900	11900	11900	11900	3
356	20240401	140600	1076141540	11900	11890	11900	11860	111
357	20240401	140500	1074821860	11900	11900	11900	11900	3
358	20240401	140400	1074786160	11900	11900	11900	11900	0
359	20240401	140300	1074786160	11900	11890	11900	11890	1303
360	20240401	140200	1059293470	11900	11890	11900	11890	9
361	20240401	140100	1059186390	11900	11900	11900	11900	0
362	20240401	140000	1059186390	11900	11890	11900	11890	336
363	20240401	135900	1055190940	11880	11890	11890	11880	5
364	20240401	135800	1055131500	11850	11900	11900	11850	379
365	20240401	135700	1050630060	11890	11890	11890	11890	50
366	20240401	135600	1050035560	11900	11900	11900	11900	12
367	20240401	135500	1049892760	11900	11900	11900	11900	10
368	20240401	135400	1049773760	11900	11860	11900	11860	1662
369	20240401	135300	1030030340	11870	11870	11870	11860	397
370	20240401	135200	1025318000	11880	11880	11880	11880	3
371	20240401	135100	1025282360	11870	11880	11880	11870	304
372	20240401	135000	1021673840	11870	11870	11870	11870	39
373	20240401	134900	1021210910	11880	11870	11880	11870	166
374	20240401	134800	1019240470	11870	11860	11870	11850	1717
375	20240401	134700	998873470	11860	11860	11860	11860	0
376	20240401	134600	998873470	11860	11850	11860	11850	14
377	20240401	134500	998707550	11860	11850	11860	11850	23
378	20240401	134400	998434940	11860	11860	11860	11860	3
379	20240401	134300	998399360	11850	11850	11850	11850	0
380	20240401	134200	998399360	11850	11830	11860	11830	510
381	20240401	134100	992360880	11840	11840	11840	11840	187
382	20240401	134000	990146800	11830	11840	11840	11830	44
383	20240401	133900	989625910	11850	11840	11850	11840	9
384	20240401	133800	989519300	11850	11850	11850	11850	4
385	20240401	133700	989471900	11840	11850	11850	11840	17
386	20240401	133600	989270600	11850	11850	11850	11850	12
387	20240401	133500	989128400	11860	11840	11860	11840	144
388	20240401	133400	987423400	11840	11860	11860	11840	22
389	20240401	133300	987162840	11840	11840	11840	11840	1
390	20240401	133200	987151000	11860	11840	11860	11840	33
391	20240401	133100	986760220	11860	11860	11860	11860	3
392	20240401	133000	986724640	11840	11860	11860	11840	20
393	20240401	132900	986487780	11840	11840	11840	11840	3
394	20240401	132800	986452260	11840	11860	11860	11840	4
395	20240401	132700	986404840	11860	11860	11860	11860	3
396	20240401	132600	986369260	11860	11860	11860	11860	0
397	20240401	132500	986369260	11860	11850	11860	11840	23
398	20240401	132400	986096840	11860	11850	11860	11850	16
399	20240401	132300	985907120	11850	11840	11860	11840	166
400	20240401	132200	983938550	11840	11850	11860	11840	67
401	20240401	132100	983144400	11850	11860	11860	11850	52
402	20240401	132000	982527690	11850	11860	11860	11850	25
403	20240401	131900	982231390	11850	11850	11850	11850	146
404	20240401	131800	980501290	11850	11850	11860	11850	15
405	20240401	131700	980323500	11850	11860	11860	11850	5
406	20240401	131600	980264210	11850	11840	11850	11830	157
407	20240401	131500	978404910	11830	11830	11830	11830	5
408	20240401	131400	978345760	11840	11830	11840	11830	5
409	20240401	131300	978286570	11830	11830	11830	11830	54
410	20240401	131200	977647750	11820	11830	11830	11820	108
411	20240401	131100	976370450	11840	11830	11840	11830	29
412	20240401	131000	976027340	11830	11850	11860	11830	65
413	20240401	130900	975257210	11850	11850	11850	11850	26
414	20240401	130800	974949110	11840	11840	11840	11840	18
415	20240401	130700	974735990	11850	11840	11850	11840	5
416	20240401	130600	974676750	11850	11860	11860	11840	36
417	20240401	130500	974250440	11840	11840	11840	11840	1
418	20240401	130400	974238600	11860	11840	11870	11840	260
419	20240401	130300	971159160	11840	11870	11870	11840	512
420	20240401	130200	965086770	11870	11870	11870	11870	3
421	20240401	130100	965051160	11860	11870	11870	11860	75
422	20240401	130000	964161610	11870	11850	11870	11850	14
423	20240401	125900	963995670	11860	11870	11870	11860	34
424	20240401	125800	963592400	11860	11870	11870	11860	10
425	20240401	125700	963473720	11870	11860	11870	11860	44
426	20240401	125600	962951820	11850	11860	11860	11850	65
427	20240401	125500	962181420	11860	11860	11860	11830	12
428	20240401	125400	962039140	11840	11840	11850	11840	144
429	20240401	125300	960333740	11850	11850	11850	11850	67
430	20240401	125200	959539790	11850	11860	11860	11850	7
431	20240401	125100	959456780	11860	11860	11860	11860	7
432	20240401	125000	959373760	11850	11830	11850	11830	359
433	20240401	124900	955123060	11830	11830	11840	11830	28
434	20240401	124800	954791800	11840	11860	11860	11840	651
435	20240401	124700	947078990	11860	11850	11860	11850	2
436	20240401	124600	947055280	11860	11850	11860	11850	3
437	20240401	124500	947019710	11860	11850	11860	11850	42
438	20240401	124400	946521990	11850	11850	11850	11850	259
439	20240401	124300	943452840	11860	11870	11870	11860	126
440	20240401	124200	941957910	11880	11860	11880	11860	3
441	20240401	124100	941922290	11850	11880	11880	11850	6
442	20240401	124000	941851070	11850	11850	11850	11850	3
443	20240401	123900	941815520	11880	11840	11880	11840	10
444	20240401	123800	941696760	11880	11880	11880	11880	535
445	20240401	123700	935340960	11840	11870	11880	11840	71
446	20240401	123600	934498300	11870	11850	11870	11850	1427
447	20240401	123500	917563520	11860	11860	11860	11860	3
448	20240401	123400	917527940	11850	11860	11860	11840	18
449	20240401	123300	917314620	11850	11850	11850	11850	100
450	20240401	123200	916129620	11850	11840	11850	11840	389
451	20240401	123100	911521110	11840	11850	11850	11840	6
452	20240401	123000	911450030	11840	11830	11840	11830	245
453	20240401	122900	908550260	11830	11830	11830	11830	3
454	20240401	122800	908514770	11820	11820	11840	11820	7
455	20240401	122700	908431930	11820	11850	11850	11820	3
456	20240401	122600	908396410	11850	11850	11850	11850	0
457	20240401	122500	908396410	11850	11840	11850	11820	214
458	20240401	122400	905862670	11820	11840	11840	11820	59
459	20240401	122300	905165230	11810	11810	11810	11810	26
460	20240401	122200	904858170	11810	11840	11850	11810	177
461	20240401	122100	902765160	11840	11850	11850	11840	4
462	20240401	122000	902717780	11840	11860	11860	11840	9
463	20240401	121900	902611100	11850	11840	11850	11840	139
464	20240401	121800	900964960	11850	11850	11850	11850	18
465	20240401	121700	900751660	11850	11850	11850	11850	2
466	20240401	121600	900727960	11840	11830	11840	11830	2
467	20240401	121500	900704290	11840	11830	11840	11830	510
468	20240401	121400	894666080	11830	11840	11840	11830	17
469	20240401	121300	894464810	11830	11840	11840	11830	6
470	20240401	121200	894393780	11840	11840	11840	11840	0
471	20240401	121100	894393780	11840	11830	11840	11830	21
472	20240401	121000	894145320	11830	11830	11840	11830	104
473	20240401	120900	892913980	11840	11820	11840	11820	476
474	20240401	120800	887287590	11820	11820	11820	11820	3
475	20240401	120700	887252130	11810	11780	11810	11780	1013
476	20240401	120600	875288810	11810	11800	11810	11800	108
477	20240401	120500	874013360	11780	11790	11800	11780	77
478	20240401	120400	873105110	11800	11780	11820	11780	9
479	20240401	120300	872998810	11820	11820	11820	11820	4
480	20240401	120200	872951530	11780	11820	11820	11780	759
481	20240401	120100	863999280	11840	11790	11840	11790	129
482	20240401	120000	862474430	11820	11820	11820	11820	4
483	20240401	115900	862427150	11790	11820	11820	11790	231
484	20240401	115800	859702500	11800	11800	11800	11800	1
485	20240401	115700	859690700	11800	11810	11820	11800	254
486	20240401	115600	856692830	11810	11820	11820	11810	6
487	20240401	115500	856621920	11820	11810	11820	11810	13
488	20240401	115400	856468270	11830	11810	11830	11810	124
489	20240401	115300	855003750	11810	11810	11810	11810	2
490	20240401	115200	854980130	11810	11830	11830	11810	131
491	20240401	115100	853432940	11810	11810	11810	11810	1
492	20240401	115000	853421130	11830	11830	11830	11830	3
493	20240401	114900	853385640	11820	11800	11820	11800	737
494	20240401	114800	844681110	11810	11810	11810	11810	196
495	20240401	114700	842366350	11820	11810	11820	11810	14
496	20240401	114600	842200960	11810	11840	11840	11810	202
497	20240401	114500	839815250	11810	11850	11850	11810	5
498	20240401	114400	839756080	11810	11820	11820	11810	20
499	20240401	114300	839519740	11850	11790	11850	11780	638
500	20240401	114200	831988810	11820	11820	11820	11820	2
501	20240401	114100	831965170	11820	11820	11820	11820	4
502	20240401	114000	831917890	11810	11800	11810	11800	16
503	20240401	113900	831728960	11780	11800	11800	11780	237
504	20240401	113800	828933450	11800	11780	11800	11780	329
505	20240401	113700	825054910	11780	11780	11780	11780	38
506	20240401	113600	824607270	11800	11780	11800	11780	73
507	20240401	113500	823747010	11780	11770	11780	11770	295
508	20240401	113400	820271920	11760	11780	11780	11760	213
509	20240401	113300	817765800	11760	11760	11760	11760	22
510	20240401	113200	817507080	11780	11770	11780	11770	23
511	20240401	113100	817236340	11720	11770	11780	11720	916
512	20240401	113000	806464880	11760	11750	11760	11740	730
513	20240401	112900	797884970	11750	11750	11750	11750	18
514	20240401	112800	797673470	11750	11750	11760	11750	48
515	20240401	112700	797109440	11750	11770	11770	11750	101
516	20240401	112600	795921820	11770	11780	11780	11770	16
517	20240401	112500	795733490	11780	11790	11790	11780	30
518	20240401	112400	795380080	11780	11750	11780	11740	487
519	20240401	112300	789661700	11750	11790	11790	11750	78
520	20240401	112200	788744250	11780	11760	11780	11760	7
521	20240401	112100	788661850	11740	11720	11740	11710	946
522	20240401	112000	777569740	11710	11700	11730	11700	139
523	20240401	111900	775941890	11700	11740	11740	11700	1813
524	20240401	111800	754706790	11750	11740	11750	11740	3
525	20240401	111700	754671550	11750	11740	11750	11730	475
526	20240401	111600	749095030	11720	11730	11740	11720	277
527	20240401	111500	745846530	11740	11730	11740	11730	8
528	20240401	111400	745752620	11740	11740	11740	11730	194
529	20240401	111300	743475570	11740	11730	11740	11720	888
530	20240401	111200	733060360	11720	11720	11720	11720	185
531	20240401	111100	730892160	11730	11720	11730	11720	26
532	20240401	111000	730587400	11730	11720	11730	11710	172
533	20240401	110900	728573000	11720	11720	11720	11710	133
534	20240401	110800	727015130	11720	11730	11730	11720	99
535	20240401	110700	725854790	11730	11730	11730	11720	643
536	20240401	110600	718316800	11730	11730	11730	11730	88
537	20240401	110500	717284560	11730	11730	11730	11700	514
538	20240401	110400	711266130	11720	11720	11720	11720	54
539	20240401	110300	710633250	11710	11710	11710	11700	659
540	20240401	110200	702920930	11710	11740	11740	11700	1732
541	20240401	110100	682632360	11740	11760	11760	11740	2136
542	20240401	110000	657542110	11760	11790	11790	11760	995
543	20240401	105900	645833120	11790	11780	11800	11780	353
544	20240401	105800	641673400	11770	11760	11770	11760	796
545	20240401	105700	632304660	11760	11770	11770	11760	261
546	20240401	105600	629234250	11770	11770	11770	11750	115
547	20240401	105500	627882120	11760	11760	11770	11750	152
548	20240401	105400	626095030	11760	11760	11760	11750	1066
549	20240401	105300	613566350	11770	11770	11770	11750	1160
550	20240401	105200	599921230	11770	11780	11800	11770	826
551	20240401	105100	590193400	11790	11790	11800	11790	668
552	20240401	105000	582317660	11800	11800	11800	11790	801
553	20240401	104900	572868440	11810	11820	11830	11810	448
554	20240401	104800	567577470	11810	11830	11830	11810	147
555	20240401	104700	565841300	11820	11830	11830	11820	285
556	20240401	104600	562472580	11830	11820	11830	11820	61
557	20240401	104500	561751360	11830	11810	11830	11800	488
558	20240401	104400	555989370	11800	11820	11820	11800	46
559	20240401	104300	555446370	11810	11820	11820	11800	833
560	20240401	104200	545607100	11830	11820	11830	11800	1526
561	20240401	104100	527592440	11830	11830	11840	11830	77
562	20240401	104000	526681510	11830	11840	11840	11830	195
563	20240401	103900	524374490	11830	11830	11830	11830	165
564	20240401	103800	522422540	11850	11830	11850	11830	30
565	20240401	103700	522067540	11830	11850	11850	11830	125
566	20240401	103600	520588690	11830	11840	11840	11830	161
567	20240401	103500	518682620	11850	11840	11850	11840	5
568	20240401	103400	518623380	11840	11860	11880	11840	535
569	20240401	103300	512280290	11880	11860	11880	11860	42
570	20240401	103200	511781720	11860	11870	11870	11860	550
571	20240401	103100	505253240	11870	11880	11880	11870	20
572	20240401	103000	505015810	11870	11890	11890	11870	538
573	20240401	102900	498623360	11880	11890	11890	11880	6
574	20240401	102800	498552030	11890	11920	11920	11890	119
575	20240401	102700	497136610	11920	11920	11920	11920	2
576	20240401	102600	497112770	11890	11890	11920	11890	213
577	20240401	102500	494574050	11930	11890	11930	11880	359
578	20240401	102400	490295700	11920	11890	11920	11880	558
579	20240401	102300	483649020	11910	11880	11910	11870	248
580	20240401	102200	480703470	11870	11880	11880	11870	107
581	20240401	102100	479433320	11870	11880	11880	11870	92
582	20240401	102000	478340380	11880	11880	11880	11870	420
583	20240401	101900	473354280	11880	11890	11910	11880	174
584	20240401	101800	471285270	11880	11880	11880	11870	287
585	20240401	101700	467876930	11870	11870	11870	11870	13
586	20240401	101600	467722620	11870	11860	11880	11860	156
587	20240401	101500	465872070	11870	11870	11870	11870	163
588	20240401	101400	463937260	11860	11870	11870	11860	135
589	20240401	101300	462335000	11870	11870	11880	11870	142
590	20240401	101200	460649210	11870	11890	11890	11870	157
591	20240401	101100	458785340	11890	11890	11890	11890	4
592	20240401	101000	458737780	11870	11880	11900	11870	197
593	20240401	100900	456398200	11910	11900	11910	11870	298
594	20240401	100800	452856220	11900	11900	11910	11900	66
595	20240401	100700	452070420	11900	11870	11900	11870	973
596	20240401	100600	440505390	11870	11860	11870	11860	9
597	20240401	100500	440398590	11860	11860	11860	11850	306
598	20240401	100400	436770860	11860	11860	11860	11860	26
599	20240401	100300	436462500	11850	11850	11850	11850	270
600	20240401	100200	433263000	11840	11840	11850	11840	77
601	20240401	100100	432351270	11850	11850	11850	11850	93
602	20240401	100000	431249220	11850	11850	11850	11830	246
603	20240401	095900	428336730	11840	11850	11850	11840	277
604	20240401	095800	425055690	11850	11850	11870	11850	209
605	20240401	095700	422577880	11870	11870	11880	11860	161
606	20240401	095600	420667150	11880	11870	11880	11870	313
607	20240401	095500	416949560	11870	11860	11870	11860	21
608	20240401	095400	416700450	11850	11840	11850	11840	303
609	20240401	095300	413111600	11830	11820	11830	11820	68
610	20240401	095200	412307170	11830	11800	11830	11800	760
611	20240401	095100	403323310	11830	11830	11830	11800	440
612	20240401	095000	398130900	11810	11850	11850	11800	601
613	20240401	094900	391032830	11840	11850	11850	11840	7
614	20240401	094800	390949910	11850	11820	11850	11820	120
615	20240401	094700	389530210	11840	11810	11840	11810	486
616	20240401	094600	383785080	11800	11800	11810	11800	29
617	20240401	094500	383442870	11800	11810	11810	11800	287
618	20240401	094400	380053910	11820	11820	11820	11820	20
619	20240401	094300	379817510	11820	11840	11840	11820	323
620	20240401	094200	375993450	11850	11830	11850	11830	39
621	20240401	094100	375531770	11830	11860	11860	11830	224
622	20240401	094000	372881520	11860	11840	11860	11840	12
623	20240401	093900	372739420	11830	11820	11860	11820	686
624	20240401	093800	364610850	11820	11860	11860	11820	805
625	20240401	093700	355091720	11860	11850	11860	11840	342
626	20240401	093600	351038350	11840	11860	11860	11840	692
627	20240401	093500	342842360	11860	11860	11860	11860	264
628	20240401	093400	339711320	11870	11870	11870	11860	195
629	20240401	093300	337396840	11870	11870	11870	11870	97
630	20240401	093200	336245450	11880	11880	11910	11880	968
631	20240401	093100	324721010	11890	11900	11900	11890	361
632	20240401	093000	320425170	11910	11930	11930	11910	498
633	20240401	092900	314492760	11920	11910	11930	11910	336
634	20240401	092800	310488810	11910	11930	11960	11900	1986
635	20240401	092700	286814350	11930	11970	11970	11920	1236
636	20240401	092600	272033160	11980	11930	11980	11930	5124
637	20240401	092500	210802390	11940	11920	11940	11910	1154
638	20240401	092400	197041060	11920	11900	11920	11880	2206
639	20240401	092300	170766290	11900	11910	11920	11880	1426
640	20240401	092200	153806380	11920	11890	11920	11890	278
641	20240401	092100	150496850	11890	11890	11890	11890	454
642	20240401	092000	145098790	11880	11880	11900	11880	1307
643	20240401	091900	129559470	11880	11870	11900	11870	164
644	20240401	091800	127612360	11910	11870	11910	11840	1072
645	20240401	091700	114872500	11870	11830	11870	11830	1744
646	20240401	091600	94213230	11830	11830	11840	11830	270
647	20240401	091500	91019070	11830	11830	11830	11810	314
648	20240401	091400	87304510	11830	11830	11830	11830	16
649	20240401	091300	87115230	11830	11810	11830	11800	196
650	20240401	091200	84799100	11810	11770	11810	11770	304
651	20240401	091100	81211520	11800	11760	11800	11760	279
652	20240401	091000	77924650	11770	11770	11780	11770	324
653	20240401	090900	74110710	11770	11800	11800	11760	455
654	20240401	090800	68751190	11810	11820	11840	11810	530
655	20240401	090700	62485440	11830	11850	11850	11830	338
656	20240401	090600	58483980	11850	11850	11850	11850	447
657	20240401	090500	53187030	11850	11830	11850	11830	188
658	20240401	090400	50962390	11820	11800	11820	11800	700
659	20240401	090300	42695930	11800	11830	11840	11800	2089
660	20240401	090200	18010110	11840	11850	11860	11840	242
661	20240401	090100	15142270	11850	11850	11870	11850	357
662	20240401	090000	10910480	11850	11810	11850	11810	724