KissMeData/118990/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195500	2544616710	13850	13850	13850	13850	7473
3	20240401	195400	2544616710	13850	13850	13850	13850	0
4	20240401	195300	2544616710	13850	13850	13850	13850	0
5	20240401	195200	2544616710	13850	13850	13850	13850	0
6	20240401	195100	2544616710	13850	13850	13850	13850	0
7	20240401	195000	2544616710	13850	13850	13850	13850	0
8	20240401	194900	2544616710	13850	13850	13850	13850	0
9	20240401	194800	2544616710	13850	13850	13850	13850	0
10	20240401	194700	2544616710	13850	13850	13850	13850	0
11	20240401	194600	2544616710	13850	13850	13850	13850	0
12	20240401	194500	2544616710	13850	13850	13850	13850	0
13	20240401	194400	2544616710	13850	13850	13850	13850	0
14	20240401	194300	2544616710	13850	13850	13850	13850	0
15	20240401	194200	2544616710	13850	13850	13850	13850	0
16	20240401	194100	2544616710	13850	13850	13850	13850	0
17	20240401	194000	2544616710	13850	13850	13850	13850	0
18	20240401	193900	2544616710	13850	13850	13850	13850	0
19	20240401	193800	2544616710	13850	13850	13850	13850	0
20	20240401	193700	2544616710	13850	13850	13850	13850	0
21	20240401	193600	2544616710	13850	13850	13850	13850	0
22	20240401	193500	2544616710	13850	13850	13850	13850	0
23	20240401	193400	2544616710	13850	13850	13850	13850	0
24	20240401	193300	2544616710	13850	13850	13850	13850	0
25	20240401	193200	2544616710	13850	13850	13850	13850	0
26	20240401	193100	2544616710	13850	13850	13850	13850	0
27	20240401	193000	2544616710	13850	13850	13850	13850	0
28	20240401	192900	2544616710	13850	13850	13850	13850	0
29	20240401	192800	2544616710	13850	13850	13850	13850	0
30	20240401	192700	2544616710	13850	13850	13850	13850	0
31	20240401	192600	2544616710	13850	13850	13850	13850	0
32	20240401	192500	2544616710	13850	13850	13850	13850	7473
33	20240401	192400	2544616710	13850	13850	13850	13850	0
34	20240401	192300	2544616710	13850	13850	13850	13850	0
35	20240401	192200	2544616710	13850	13850	13850	13850	0
36	20240401	192100	2544616710	13850	13850	13850	13850	0
37	20240401	192000	2544616710	13850	13850	13850	13850	0
38	20240401	191900	2544616710	13850	13850	13850	13850	0
39	20240401	191800	2544616710	13850	13850	13850	13850	0
40	20240401	191700	2544616710	13850	13850	13850	13850	0
41	20240401	191600	2544616710	13850	13850	13850	13850	0
42	20240401	191500	2544616710	13850	13850	13850	13850	0
43	20240401	191400	2544616710	13850	13850	13850	13850	0
44	20240401	191300	2544616710	13850	13850	13850	13850	0
45	20240401	191200	2544616710	13850	13850	13850	13850	0
46	20240401	191100	2544616710	13850	13850	13850	13850	0
47	20240401	191000	2544616710	13850	13850	13850	13850	0
48	20240401	190900	2544616710	13850	13850	13850	13850	0
49	20240401	190800	2544616710	13850	13850	13850	13850	0
50	20240401	190700	2544616710	13850	13850	13850	13850	0
51	20240401	190600	2544616710	13850	13850	13850	13850	0
52	20240401	190500	2544616710	13850	13850	13850	13850	0
53	20240401	190400	2544616710	13850	13850	13850	13850	0
54	20240401	190300	2544616710	13850	13850	13850	13850	0
55	20240401	190200	2544616710	13850	13850	13850	13850	0
56	20240401	190100	2544616710	13850	13850	13850	13850	0
57	20240401	190000	2544616710	13850	13850	13850	13850	0
58	20240401	185900	2544616710	13850	13850	13850	13850	0
59	20240401	185800	2544616710	13850	13850	13850	13850	0
60	20240401	185700	2544616710	13850	13850	13850	13850	0
61	20240401	185600	2544616710	13850	13850	13850	13850	0
62	20240401	185500	2544616710	13850	13850	13850	13850	7473
63	20240401	185400	2544616710	13850	13850	13850	13850	0
64	20240401	185300	2544616710	13850	13850	13850	13850	0
65	20240401	185200	2544616710	13850	13850	13850	13850	0
66	20240401	185100	2544616710	13850	13850	13850	13850	0
67	20240401	185000	2544616710	13850	13850	13850	13850	0
68	20240401	184900	2544616710	13850	13850	13850	13850	0
69	20240401	184800	2544616710	13850	13850	13850	13850	0
70	20240401	184700	2544616710	13850	13850	13850	13850	0
71	20240401	184600	2544616710	13850	13850	13850	13850	0
72	20240401	184500	2544616710	13850	13850	13850	13850	0
73	20240401	184400	2544616710	13850	13850	13850	13850	0
74	20240401	184300	2544616710	13850	13850	13850	13850	0
75	20240401	184200	2544616710	13850	13850	13850	13850	0
76	20240401	184100	2544616710	13850	13850	13850	13850	0
77	20240401	184000	2544616710	13850	13850	13850	13850	0
78	20240401	183900	2544616710	13850	13850	13850	13850	0
79	20240401	183800	2544616710	13850	13850	13850	13850	0
80	20240401	183700	2544616710	13850	13850	13850	13850	0
81	20240401	183600	2544616710	13850	13850	13850	13850	0
82	20240401	183500	2544616710	13850	13850	13850	13850	0
83	20240401	183400	2544616710	13850	13850	13850	13850	0
84	20240401	183300	2544616710	13850	13850	13850	13850	0
85	20240401	183200	2544616710	13850	13850	13850	13850	0
86	20240401	183100	2544616710	13850	13850	13850	13850	0
87	20240401	183000	2544616710	13850	13850	13850	13850	0
88	20240401	182900	2544616710	13850	13850	13850	13850	0
89	20240401	182800	2544616710	13850	13850	13850	13850	0
90	20240401	182700	2544616710	13850	13850	13850	13850	0
91	20240401	182600	2544616710	13850	13850	13850	13850	0
92	20240401	182500	2544616710	13850	13850	13850	13850	7473
93	20240401	182400	2544616710	13850	13850	13850	13850	0
94	20240401	182300	2544616710	13850	13850	13850	13850	0
95	20240401	182200	2544616710	13850	13850	13850	13850	0
96	20240401	182100	2544616710	13850	13850	13850	13850	0
97	20240401	182000	2544616710	13850	13850	13850	13850	0
98	20240401	181900	2544616710	13850	13850	13850	13850	0
99	20240401	181800	2544616710	13850	13850	13850	13850	0
100	20240401	181700	2544616710	13850	13850	13850	13850	0
101	20240401	181600	2544616710	13850	13850	13850	13850	0
102	20240401	181500	2544616710	13850	13850	13850	13850	0
103	20240401	181400	2544616710	13850	13850	13850	13850	0
104	20240401	181300	2544616710	13850	13850	13850	13850	0
105	20240401	181200	2544616710	13850	13850	13850	13850	0
106	20240401	181100	2544616710	13850	13850	13850	13850	0
107	20240401	181000	2544616710	13850	13850	13850	13850	0
108	20240401	180900	2544616710	13850	13850	13850	13850	0
109	20240401	180800	2544616710	13850	13850	13850	13850	0
110	20240401	180700	2544616710	13850	13850	13850	13850	0
111	20240401	180600	2544616710	13850	13850	13850	13850	0
112	20240401	180500	2544616710	13850	13850	13850	13850	0
113	20240401	180400	2544616710	13850	13850	13850	13850	0
114	20240401	180300	2544616710	13850	13850	13850	13850	0
115	20240401	180200	2544616710	13850	13850	13850	13850	0
116	20240401	180100	2544616710	13850	13850	13850	13850	0
117	20240401	180000	2544616710	13850	13850	13850	13850	0
118	20240401	175900	2544616710	13850	13850	13850	13850	0
119	20240401	175800	2544616710	13850	13850	13850	13850	0
120	20240401	175700	2544616710	13850	13850	13850	13850	0
121	20240401	175600	2544616710	13850	13850	13850	13850	0
122	20240401	175500	2544616710	13850	13850	13850	13850	7473
123	20240401	175400	2544616710	13850	13850	13850	13850	0
124	20240401	175300	2544616710	13850	13850	13850	13850	0
125	20240401	175200	2544616710	13850	13850	13850	13850	0
126	20240401	175100	2544616710	13850	13850	13850	13850	0
127	20240401	175000	2544616710	13850	13850	13850	13850	0
128	20240401	174900	2544616710	13850	13850	13850	13850	0
129	20240401	174800	2544616710	13850	13850	13850	13850	0
130	20240401	174700	2544616710	13850	13850	13850	13850	0
131	20240401	174600	2544616710	13850	13850	13850	13850	0
132	20240401	174500	2544616710	13850	13850	13850	13850	0
133	20240401	174400	2544616710	13850	13850	13850	13850	0
134	20240401	174300	2544616710	13850	13850	13850	13850	0
135	20240401	174200	2544616710	13850	13850	13850	13850	0
136	20240401	174100	2544616710	13850	13850	13850	13850	0
137	20240401	174000	2544616710	13850	13850	13850	13850	0
138	20240401	173900	2544616710	13850	13850	13850	13850	0
139	20240401	173800	2544616710	13850	13850	13850	13850	0
140	20240401	173700	2544616710	13850	13850	13850	13850	0
141	20240401	173600	2544616710	13850	13850	13850	13850	0
142	20240401	173500	2544616710	13850	13850	13850	13850	0
143	20240401	173400	2544616710	13850	13850	13850	13850	0
144	20240401	173300	2544616710	13850	13850	13850	13850	0
145	20240401	173200	2544616710	13850	13850	13850	13850	0
146	20240401	173100	2544616710	13850	13850	13850	13850	0
147	20240401	173000	2544616710	13850	13850	13850	13850	0
148	20240401	172900	2544616710	13850	13850	13850	13850	0
149	20240401	172800	2544616710	13850	13850	13850	13850	0
150	20240401	172700	2544616710	13850	13850	13850	13850	0
151	20240401	172600	2544616710	13850	13850	13850	13850	0
152	20240401	172500	2544616710	13850	13850	13850	13850	7473
153	20240401	172400	2544616710	13850	13850	13850	13850	0
154	20240401	172300	2544616710	13850	13850	13850	13850	0
155	20240401	172200	2544616710	13850	13850	13850	13850	0
156	20240401	172100	2544616710	13850	13850	13850	13850	0
157	20240401	172000	2544616710	13850	13850	13850	13850	0
158	20240401	171900	2544616710	13850	13850	13850	13850	0
159	20240401	171800	2544616710	13850	13850	13850	13850	0
160	20240401	171700	2544616710	13850	13850	13850	13850	0
161	20240401	171600	2544616710	13850	13850	13850	13850	0
162	20240401	171500	2544616710	13850	13850	13850	13850	0
163	20240401	171400	2544616710	13850	13850	13850	13850	0
164	20240401	171300	2544616710	13850	13850	13850	13850	0
165	20240401	171200	2544616710	13850	13850	13850	13850	0
166	20240401	171100	2544616710	13850	13850	13850	13850	0
167	20240401	171000	2544616710	13850	13850	13850	13850	0
168	20240401	170900	2544616710	13850	13850	13850	13850	0
169	20240401	170800	2544616710	13850	13850	13850	13850	0
170	20240401	170700	2544616710	13850	13850	13850	13850	0
171	20240401	170600	2544616710	13850	13850	13850	13850	0
172	20240401	170500	2544616710	13850	13850	13850	13850	0
173	20240401	170400	2544616710	13850	13850	13850	13850	0
174	20240401	170300	2544616710	13850	13850	13850	13850	0
175	20240401	170200	2544616710	13850	13850	13850	13850	0
176	20240401	170100	2544616710	13850	13850	13850	13850	0
177	20240401	170000	2544616710	13850	13850	13850	13850	0
178	20240401	165900	2544616710	13850	13850	13850	13850	0
179	20240401	165800	2544616710	13850	13850	13850	13850	0
180	20240401	165700	2544616710	13850	13850	13850	13850	0
181	20240401	165600	2544616710	13850	13850	13850	13850	0
182	20240401	165500	2544616710	13850	13850	13850	13850	7473
183	20240401	165400	2544616710	13850	13850	13850	13850	0
184	20240401	165300	2544616710	13850	13850	13850	13850	0
185	20240401	165200	2544616710	13850	13850	13850	13850	0
186	20240401	165100	2544616710	13850	13850	13850	13850	0
187	20240401	165000	2544616710	13850	13850	13850	13850	0
188	20240401	164900	2544616710	13850	13850	13850	13850	0
189	20240401	164800	2544616710	13850	13850	13850	13850	0
190	20240401	164700	2544616710	13850	13850	13850	13850	0
191	20240401	164600	2544616710	13850	13850	13850	13850	0
192	20240401	164500	2544616710	13850	13850	13850	13850	0
193	20240401	164400	2544616710	13850	13850	13850	13850	0
194	20240401	164300	2544616710	13850	13850	13850	13850	0
195	20240401	164200	2544616710	13850	13850	13850	13850	0
196	20240401	164100	2544616710	13850	13850	13850	13850	0
197	20240401	164000	2544616710	13850	13850	13850	13850	0
198	20240401	163900	2544616710	13850	13850	13850	13850	0
199	20240401	163800	2544616710	13850	13850	13850	13850	0
200	20240401	163700	2544616710	13850	13850	13850	13850	0
201	20240401	163600	2544616710	13850	13850	13850	13850	0
202	20240401	163500	2544616710	13850	13850	13850	13850	0
203	20240401	163400	2544616710	13850	13850	13850	13850	0
204	20240401	163300	2544616710	13850	13850	13850	13850	0
205	20240401	163200	2544616710	13850	13850	13850	13850	0
206	20240401	163100	2544616710	13850	13850	13850	13850	0
207	20240401	163000	2544616710	13850	13850	13850	13850	0
208	20240401	162900	2544616710	13850	13850	13850	13850	0
209	20240401	162800	2544616710	13850	13850	13850	13850	0
210	20240401	162700	2544616710	13850	13850	13850	13850	0
211	20240401	162600	2544616710	13850	13850	13850	13850	0
212	20240401	162500	2544616710	13850	13850	13850	13850	7473
213	20240401	162400	2544616710	13850	13850	13850	13850	0
214	20240401	162300	2544616710	13850	13850	13850	13850	0
215	20240401	162200	2544616710	13850	13850	13850	13850	0
216	20240401	162100	2544616710	13850	13850	13850	13850	0
217	20240401	162000	2544616710	13850	13850	13850	13850	0
218	20240401	161900	2544616710	13850	13850	13850	13850	0
219	20240401	161800	2544616710	13850	13850	13850	13850	0
220	20240401	161700	2544616710	13850	13850	13850	13850	0
221	20240401	161600	2544616710	13850	13850	13850	13850	0
222	20240401	161500	2544616710	13850	13850	13850	13850	0
223	20240401	161400	2544616710	13850	13850	13850	13850	0
224	20240401	161300	2544616710	13850	13850	13850	13850	0
225	20240401	161200	2544616710	13850	13850	13850	13850	0
226	20240401	161100	2544616710	13850	13850	13850	13850	0
227	20240401	161000	2544616710	13850	13850	13850	13850	0
228	20240401	160900	2544616710	13850	13850	13850	13850	0
229	20240401	160800	2544616710	13850	13850	13850	13850	0
230	20240401	160700	2544616710	13850	13850	13850	13850	0
231	20240401	160600	2544616710	13850	13850	13850	13850	0
232	20240401	160500	2544616710	13850	13850	13850	13850	0
233	20240401	160400	2544616710	13850	13850	13850	13850	0
234	20240401	160300	2544616710	13850	13850	13850	13850	0
235	20240401	160200	2544616710	13850	13850	13850	13850	0
236	20240401	160100	2544616710	13850	13850	13850	13850	0
237	20240401	160000	2544616710	13850	13850	13850	13850	0
238	20240401	155900	2544616710	13850	13850	13850	13850	0
239	20240401	155800	2544616710	13850	13850	13850	13850	0
240	20240401	155700	2544616710	13850	13850	13850	13850	0
241	20240401	155600	2544616710	13850	13850	13850	13850	0
242	20240401	155500	2544616710	13850	13850	13850	13850	7473
243	20240401	155400	2544616710	13850	13850	13850	13850	0
244	20240401	155300	2544616710	13850	13850	13850	13850	0
245	20240401	155200	2544616710	13850	13850	13850	13850	0
246	20240401	155100	2544616710	13850	13850	13850	13850	0
247	20240401	155000	2544616710	13850	13850	13850	13850	0
248	20240401	154900	2544616710	13850	13850	13850	13850	0
249	20240401	154800	2544616710	13850	13850	13850	13850	0
250	20240401	154700	2544616710	13850	13850	13850	13850	0
251	20240401	154600	2544616710	13850	13850	13850	13850	0
252	20240401	154500	2544616710	13850	13850	13850	13850	0
253	20240401	154400	2544616710	13850	13850	13850	13850	0
254	20240401	154300	2544616710	13850	13850	13850	13850	0
255	20240401	154200	2544616710	13850	13850	13850	13850	0
256	20240401	154100	2544616710	13850	13850	13850	13850	0
257	20240401	154000	2544616710	13850	13850	13850	13850	0
258	20240401	153900	2544616710	13850	13850	13850	13850	0
259	20240401	153800	2544616710	13850	13850	13850	13850	0
260	20240401	153700	2544616710	13850	13850	13850	13850	0
261	20240401	153600	2544616710	13850	13850	13850	13850	0
262	20240401	153500	2544616710	13850	13850	13850	13850	0
263	20240401	153400	2544616710	13850	13850	13850	13850	0
264	20240401	153300	2544616710	13850	13850	13850	13850	0
265	20240401	153200	2544616710	13850	13850	13850	13850	0
266	20240401	153100	2544616710	13850	13850	13850	13850	0
267	20240401	153000	2544616710	13850	13850	13850	13850	7473
268	20240401	152900	2441115660	13840	13840	13840	13840	0
269	20240401	152800	2441115660	13840	13840	13840	13840	0
270	20240401	152700	2441115660	13840	13840	13840	13840	0
271	20240401	152600	2441115660	13840	13840	13840	13840	0
272	20240401	152500	2441115660	13840	13840	13840	13840	0
273	20240401	152400	2441115660	13840	13840	13840	13840	0
274	20240401	152300	2441115660	13840	13840	13840	13840	0
275	20240401	152200	2441115660	13840	13840	13840	13840	0
276	20240401	152100	2441115660	13840	13840	13840	13840	0
277	20240401	152000	2441115660	13840	13840	13840	13840	0
278	20240401	151900	2441115660	13840	13810	13850	13810	1437
279	20240401	151800	2421236670	13800	13800	13800	13790	1248
280	20240401	151700	2404021270	13800	13780	13810	13780	895
281	20240401	151600	2391670460	13770	13780	13790	13770	2101
282	20240401	151500	2362720110	13780	13780	13780	13770	116
283	20240401	151400	2361121850	13780	13780	13780	13770	415
284	20240401	151300	2355403430	13770	13770	13780	13770	513
285	20240401	151200	2348337320	13780	13770	13780	13770	267
286	20240401	151100	2344658330	13770	13760	13770	13760	705
287	20240401	151000	2334953600	13770	13760	13770	13760	729
288	20240401	150900	2324915290	13760	13760	13770	13760	485
289	20240401	150800	2318237340	13760	13770	13770	13760	37
290	20240401	150700	2317728160	13760	13770	13770	13760	53
291	20240401	150600	2316998360	13770	13770	13770	13750	1038
292	20240401	150500	2302718350	13770	13770	13770	13770	40
293	20240401	150400	2302167550	13780	13780	13780	13750	15
294	20240401	150300	2301960970	13780	13750	13780	13750	71
295	20240401	150200	2300984510	13780	13780	13780	13750	645
296	20240401	150100	2292113570	13770	13750	13770	13750	684
297	20240401	150000	2282704070	13760	13760	13780	13760	754
298	20240401	145900	2272327940	13780	13780	13780	13760	699
299	20240401	145800	2262696530	13780	13780	13780	13770	121
300	20240401	145700	2261029250	13760	13780	13790	13760	128
301	20240401	145600	2259265590	13750	13750	13750	13740	372
302	20240401	145500	2254150750	13750	13780	13780	13740	1985
303	20240401	145400	2226851420	13780	13780	13780	13780	1
304	20240401	145300	2226837640	13790	13780	13790	13760	594
305	20240401	145200	2218659940	13780	13790	13800	13780	1075
306	20240401	145100	2203843620	13790	13790	13800	13790	833
307	20240401	145000	2192356520	13790	13790	13810	13790	642
308	20240401	144900	2183501810	13790	13810	13810	13790	1871
309	20240401	144800	2157672180	13820	13810	13820	13800	257
310	20240401	144700	2154123100	13820	13860	13860	13810	978
311	20240401	144600	2140591330	13850	13840	13870	13840	3543
312	20240401	144500	2091507210	13830	13800	13860	13800	1835
313	20240401	144400	2066146600	13800	13810	13810	13780	1880
314	20240401	144300	2040214670	13820	13850	13850	13810	2195
315	20240401	144200	2009883170	13850	13850	13860	13830	3773
316	20240401	144100	1957623860	13870	13780	13870	13780	5565
317	20240401	144000	1880556200	13840	13730	13860	13730	6155
318	20240401	143900	1795674490	13730	13720	13740	13720	196
319	20240401	143800	1792982330	13700	13700	13730	13700	2517
320	20240401	143700	1758451140	13700	13680	13700	13680	3360
321	20240401	143600	1712427540	13670	13660	13670	13660	1181
322	20240401	143500	1696291270	13660	13670	13670	13660	30
323	20240401	143400	1695881440	13670	13670	13670	13670	11
324	20240401	143300	1695731070	13660	13660	13660	13660	48
325	20240401	143200	1695075390	13670	13670	13670	13670	31
326	20240401	143100	1694651620	13670	13670	13670	13670	58
327	20240401	143000	1693858760	13670	13670	13670	13660	43
328	20240401	142900	1693271230	13670	13670	13670	13670	537
329	20240401	142800	1685930440	13670	13670	13670	13670	542
330	20240401	142700	1678521300	13670	13670	13670	13660	159
331	20240401	142600	1676348050	13670	13670	13670	13670	70
332	20240401	142500	1675391150	13670	13670	13670	13670	62
333	20240401	142400	1674543610	13660	13660	13660	13660	28
334	20240401	142300	1674161130	13660	13660	13660	13660	46
335	20240401	142200	1673532770	13660	13650	13670	13640	2483
336	20240401	142100	1639634230	13650	13650	13650	13650	15
337	20240401	142000	1639429480	13640	13640	13640	13640	10
338	20240401	141900	1639293080	13640	13640	13640	13640	68
339	20240401	141800	1638365560	13640	13650	13650	13640	110
340	20240401	141700	1636865060	13650	13650	13650	13650	119
341	20240401	141600	1635240710	13640	13640	13640	13640	41
342	20240401	141500	1634681470	13640	13650	13650	13640	155
343	20240401	141400	1632565730	13650	13650	13650	13650	2
344	20240401	141300	1632538430	13650	13650	13650	13650	30
345	20240401	141200	1632128930	13630	13630	13630	13630	200
346	20240401	141100	1629402930	13630	13650	13650	13630	607
347	20240401	141000	1621119480	13640	13640	13640	13640	57
348	20240401	140900	1620342000	13650	13650	13650	13650	31
349	20240401	140800	1619918850	13650	13630	13650	13630	115
350	20240401	140700	1618350710	13630	13640	13640	13630	39
351	20240401	140600	1617818800	13640	13630	13640	13630	2
352	20240401	140500	1617791530	13620	13620	13620	13620	28
353	20240401	140400	1617410170	13630	13630	13630	13630	0
354	20240401	140300	1617410170	13630	13630	13630	13630	14
355	20240401	140200	1617219350	13630	13640	13640	13630	663
356	20240401	140100	1608176170	13650	13650	13660	13650	2590
357	20240401	140000	1572822660	13660	13660	13670	13660	607
358	20240401	135900	1564531030	13660	13670	13670	13660	4
359	20240401	135800	1564476360	13670	13670	13670	13670	1353
360	20240401	135700	1545980850	13660	13660	13660	13660	28
361	20240401	135600	1545598370	13660	13660	13660	13660	45
362	20240401	135500	1544983670	13670	13670	13670	13670	501
363	20240401	135400	1538135000	13670	13670	13670	13670	28
364	20240401	135300	1537752240	13680	13680	13680	13680	50
365	20240401	135200	1537068240	13670	13670	13670	13670	120
366	20240401	135100	1535427840	13670	13680	13680	13670	184
367	20240401	135000	1532910990	13680	13680	13680	13680	6
368	20240401	134900	1532828910	13680	13670	13680	13670	58
369	20240401	134800	1532036000	13670	13670	13680	13670	371
370	20240401	134700	1526964420	13670	13670	13670	13670	22
371	20240401	134600	1526663680	13670	13680	13680	13670	149
372	20240401	134500	1524625640	13680	13670	13680	13670	64
373	20240401	134400	1523750260	13670	13660	13670	13660	191
374	20240401	134300	1521139700	13650	13660	13660	13650	65
375	20240401	134200	1520252080	13660	13660	13660	13660	93
376	20240401	134100	1518981700	13660	13660	13660	13660	532
377	20240401	134000	1511714580	13670	13670	13670	13670	23
378	20240401	133900	1511400170	13670	13670	13670	13670	283
379	20240401	133800	1507531560	13670	13670	13670	13670	786
380	20240401	133700	1496786940	13680	13680	13680	13680	545
381	20240401	133600	1489331340	13670	13670	13670	13670	0
382	20240401	133500	1489331340	13670	13680	13680	13670	410
383	20240401	133400	1483722830	13680	13680	13680	13680	42
384	20240401	133300	1483148270	13680	13680	13680	13680	362
385	20240401	133200	1478196110	13680	13680	13680	13680	27
386	20240401	133100	1477826750	13690	13690	13690	13690	64
387	20240401	133000	1476950590	13690	13690	13700	13690	1354
388	20240401	132900	1458406890	13700	13700	13700	13700	510
389	20240401	132800	1451419890	13700	13690	13700	13690	102
390	20240401	132700	1450023460	13690	13700	13700	13690	237
391	20240401	132600	1446778440	13700	13700	13700	13690	789
392	20240401	132500	1435969160	13700	13690	13700	13690	407
393	20240401	132400	1430395320	13690	13690	13690	13690	27
394	20240401	132300	1430025690	13700	13700	13700	13700	206
395	20240401	132200	1427203490	13700	13700	13700	13700	0
396	20240401	132100	1427203490	13700	13700	13700	13690	701
397	20240401	132000	1417601570	13700	13700	13700	13700	70
398	20240401	131900	1416642570	13700	13700	13710	13700	174
399	20240401	131800	1414258720	13700	13700	13720	13700	2847
400	20240401	131700	1375240690	13690	13670	13710	13670	5492
401	20240401	131600	1300069190	13660	13640	13660	13630	2428
402	20240401	131500	1266924420	13630	13630	13630	13630	50
403	20240401	131400	1266242920	13630	13630	13630	13630	334
404	20240401	131300	1261690500	13630	13630	13640	13630	230
405	20240401	131200	1258555400	13630	13630	13630	13620	315
406	20240401	131100	1254261960	13630	13620	13630	13620	4
407	20240401	131000	1254207470	13620	13640	13640	13620	501
408	20240401	130900	1247378950	13630	13640	13640	13630	973
409	20240401	130800	1234113640	13650	13650	13660	13640	492
410	20240401	130700	1227397820	13660	13620	13660	13620	4641
411	20240401	130600	1164072470	13620	13610	13620	13610	1242
412	20240401	130500	1147162980	13600	13600	13600	13600	28
413	20240401	130400	1146782180	13600	13600	13610	13600	177
414	20240401	130300	1144374530	13600	13600	13600	13600	1
415	20240401	130200	1144360930	13600	13600	13600	13600	53
416	20240401	130100	1143640130	13600	13590	13600	13590	98
417	20240401	130000	1142307480	13590	13590	13590	13590	16
418	20240401	125900	1142090040	13590	13600	13600	13590	54
419	20240401	125800	1141355920	13600	13600	13600	13600	18
420	20240401	125700	1141111120	13590	13590	13590	13590	27
421	20240401	125600	1140744190	13600	13600	13600	13600	0
422	20240401	125500	1140744190	13600	13600	13600	13600	56
423	20240401	125400	1139982590	13600	13600	13600	13590	130
424	20240401	125300	1138214880	13600	13600	13600	13600	16
425	20240401	125200	1137997280	13600	13590	13600	13590	520
426	20240401	125100	1130930280	13590	13610	13610	13590	29
427	20240401	125000	1130536150	13600	13590	13600	13590	88
428	20240401	124900	1129339440	13600	13590	13600	13590	188
429	20240401	124800	1126783940	13590	13610	13610	13590	544
430	20240401	124700	1119380660	13600	13590	13600	13590	1000
431	20240401	124600	1105784820	13600	13590	13600	13590	246
432	20240401	124500	1102439570	13590	13590	13600	13590	559
433	20240401	124400	1094841260	13600	13600	13600	13590	8
434	20240401	124300	1094732480	13600	13600	13600	13590	105
435	20240401	124200	1093304760	13600	13600	13600	13600	1
436	20240401	124100	1093291160	13590	13590	13590	13590	15
437	20240401	124000	1093087310	13600	13590	13600	13590	903
438	20240401	123900	1080815520	13580	13580	13580	13580	10
439	20240401	123800	1080679720	13590	13580	13590	13580	12
440	20240401	123700	1080516660	13580	13580	13580	13580	129
441	20240401	123600	1078764840	13580	13580	13580	13580	0
442	20240401	123500	1078764840	13580	13590	13590	13580	128
443	20240401	123400	1077025600	13590	13590	13590	13590	0
444	20240401	123300	1077025600	13590	13590	13590	13590	2
445	20240401	123200	1076998420	13570	13570	13570	13570	27
446	20240401	123100	1076632030	13580	13580	13580	13580	501
447	20240401	123000	1069828450	13580	13580	13580	13580	0
448	20240401	122900	1069828450	13580	13580	13580	13580	47
449	20240401	122800	1069190190	13580	13580	13580	13580	0
450	20240401	122700	1069190190	13580	13590	13590	13580	241
451	20240401	122600	1065916380	13580	13590	13590	13580	154
452	20240401	122500	1063823800	13580	13590	13590	13580	811
453	20240401	122400	1052807590	13580	13580	13580	13580	27
454	20240401	122300	1052440930	13580	13580	13580	13580	1
455	20240401	122200	1052427350	13570	13580	13580	13570	80
456	20240401	122100	1051341650	13590	13570	13590	13570	89
457	20240401	122000	1050133310	13570	13580	13580	13570	268
458	20240401	121900	1046496520	13570	13570	13570	13570	0
459	20240401	121800	1046496520	13570	13580	13580	13570	137
460	20240401	121700	1044637060	13580	13580	13580	13580	827
461	20240401	121600	1033406400	13580	13570	13580	13570	33
462	20240401	121500	1032958290	13570	13580	13580	13570	400
463	20240401	121400	1027527070	13570	13570	13570	13570	201
464	20240401	121300	1024799500	13570	13560	13570	13560	29
465	20240401	121200	1024406240	13570	13560	13570	13560	118
466	20240401	121100	1022805980	13560	13560	13560	13560	100
467	20240401	121000	1021449980	13560	13560	13570	13560	409
468	20240401	120900	1015900150	13560	13560	13560	13560	6
469	20240401	120800	1015818790	13570	13560	13570	13560	459
470	20240401	120700	1009590180	13550	13550	13550	13550	30
471	20240401	120600	1009183680	13550	13550	13550	13550	413
472	20240401	120500	1003587530	13550	13550	13570	13550	37
473	20240401	120400	1003086100	13560	13560	13560	13560	11
474	20240401	120300	1002936940	13560	13560	13560	13560	18
475	20240401	120200	1002692860	13560	13560	13560	13560	11
476	20240401	120100	1002543700	13560	13560	13560	13560	19
477	20240401	120000	1002286060	13550	13550	13550	13550	0
478	20240401	115900	1002286060	13550	13550	13550	13550	28
479	20240401	115800	1001906660	13570	13570	13570	13570	7
480	20240401	115700	1001811670	13550	13570	13570	13550	11
481	20240401	115600	1001662600	13550	13570	13570	13550	28
482	20240401	115500	1001283180	13560	13550	13570	13550	72
483	20240401	115400	1000307460	13560	13560	13560	13560	97
484	20240401	115300	998992140	13570	13570	13570	13570	131
485	20240401	115200	997214470	13570	13570	13570	13570	122
486	20240401	115100	995558930	13560	13560	13560	13560	28
487	20240401	115000	995179250	13570	13570	13570	13570	1
488	20240401	114900	995165680	13570	13550	13570	13540	382
489	20240401	114800	989989420	13540	13560	13560	13540	28
490	20240401	114700	989610280	13540	13540	13540	13540	10
491	20240401	114600	989474880	13540	13540	13540	13540	100
492	20240401	114500	988120880	13540	13560	13560	13540	50
493	20240401	114400	987443460	13550	13550	13550	13550	407
494	20240401	114300	981928610	13550	13550	13550	13550	28
495	20240401	114200	981549210	13560	13560	13560	13560	115
496	20240401	114100	979989810	13560	13560	13560	13560	261
497	20240401	114000	976450650	13560	13560	13560	13550	77
498	20240401	113900	975406800	13560	13560	13560	13560	100
499	20240401	113800	974050800	13570	13550	13570	13550	229
500	20240401	113700	970947550	13560	13560	13560	13560	116
501	20240401	113600	969374590	13560	13570	13570	13560	65
502	20240401	113500	968492990	13570	13570	13570	13570	15
503	20240401	113400	968289440	13570	13570	13570	13550	148
504	20240401	113300	966281380	13550	13550	13550	13550	89
505	20240401	113200	965075430	13570	13570	13570	13550	140
506	20240401	113100	963176190	13570	13550	13570	13550	601
507	20240401	113000	955032620	13570	13570	13570	13570	0
508	20240401	112900	955032620	13570	13570	13570	13570	273
509	20240401	112800	951328010	13580	13580	13580	13580	102
510	20240401	112700	949942850	13570	13570	13570	13570	10
511	20240401	112600	949807150	13570	13580	13580	13570	44
512	20240401	112500	949209920	13570	13560	13570	13560	59
513	20240401	112400	948409610	13560	13580	13580	13560	573
514	20240401	112300	940636750	13570	13570	13570	13570	28
515	20240401	112200	940256790	13570	13570	13570	13570	48
516	20240401	112100	939605430	13570	13570	13570	13570	27
517	20240401	112000	939239040	13580	13580	13580	13580	11
518	20240401	111900	939089660	13580	13580	13580	13580	0
519	20240401	111800	939089660	13580	13570	13580	13570	51
520	20240401	111700	938397360	13570	13570	13580	13570	6
521	20240401	111600	938315900	13580	13580	13580	13580	5
522	20240401	111500	938248000	13580	13580	13580	13580	18
523	20240401	111400	938003560	13570	13580	13580	13570	193
524	20240401	111300	935383120	13580	13580	13580	13570	90
525	20240401	111200	934161110	13580	13580	13580	13570	128
526	20240401	111100	932423140	13560	13560	13580	13560	89
527	20240401	111000	931215900	13560	13550	13560	13550	136
528	20240401	110900	929372020	13560	13570	13570	13560	551
529	20240401	110800	921900100	13580	13580	13580	13580	2
530	20240401	110700	921872940	13570	13580	13580	13570	1026
531	20240401	110600	907949860	13580	13580	13580	13580	4
532	20240401	110500	907895540	13580	13580	13580	13580	1
533	20240401	110400	907881960	13570	13570	13570	13570	145
534	20240401	110300	905914310	13570	13570	13570	13570	0
535	20240401	110200	905914310	13570	13580	13580	13570	533
536	20240401	110100	898676960	13580	13600	13600	13580	642
537	20240401	110000	889948080	13600	13620	13620	13600	1359
538	20240401	105900	871443750	13620	13620	13620	13620	32
539	20240401	105800	871007910	13630	13620	13630	13620	308
540	20240401	105700	866810770	13620	13630	13630	13620	252
541	20240401	105600	863377510	13630	13630	13630	13630	51
542	20240401	105500	862682380	13630	13630	13630	13630	5
543	20240401	105400	862614230	13630	13630	13640	13630	111
544	20240401	105300	861101200	13620	13630	13630	13620	403
545	20240401	105200	855608590	13630	13630	13630	13630	193
546	20240401	105100	852978000	13630	13640	13640	13630	480
547	20240401	105000	846435540	13630	13640	13640	13630	128
548	20240401	104900	844689900	13640	13640	13640	13640	138
549	20240401	104800	842807580	13640	13620	13640	13620	593
550	20240401	104700	834719700	13630	13630	13630	13630	0
551	20240401	104600	834719700	13630	13630	13630	13630	100
552	20240401	104500	833356700	13640	13630	13640	13630	31
553	20240401	104400	832934150	13630	13630	13630	13630	10
554	20240401	104300	832797850	13630	13630	13630	13630	198
555	20240401	104200	830099110	13620	13620	13620	13620	0
556	20240401	104100	830099110	13620	13620	13630	13620	203
557	20240401	104000	827334240	13620	13620	13620	13620	39
558	20240401	103900	826803060	13620	13630	13630	13620	302
559	20240401	103800	822689800	13630	13630	13630	13630	555
560	20240401	103700	815125150	13630	13640	13640	13630	112
561	20240401	103600	813597520	13640	13650	13650	13640	416
562	20240401	103500	807921570	13660	13660	13660	13660	304
563	20240401	103400	803768930	13660	13660	13660	13660	5
564	20240401	103300	803700630	13660	13650	13660	13650	123
565	20240401	103200	802021530	13650	13640	13650	13640	136
566	20240401	103100	800165290	13650	13650	13650	13650	165
567	20240401	103000	797913040	13650	13650	13650	13650	103
568	20240401	102900	796507090	13650	13650	13660	13650	220
569	20240401	102800	793503860	13650	13650	13650	13650	300
570	20240401	102700	789408860	13660	13660	13660	13660	136
571	20240401	102600	787551100	13660	13640	13660	13640	1650
572	20240401	102500	765027550	13640	13640	13640	13630	506
573	20240401	102400	758125810	13640	13650	13650	13640	255
574	20240401	102300	754647590	13650	13620	13650	13620	2052
575	20240401	102200	726666550	13630	13630	13630	13630	6
576	20240401	102100	726584770	13630	13630	13630	13630	0
577	20240401	102000	726584770	13630	13630	13630	13630	691
578	20240401	101900	717166440	13630	13630	13630	13630	125
579	20240401	101800	715462690	13630	13630	13630	13630	670
580	20240401	101700	706330590	13630	13630	13630	13630	1
581	20240401	101600	706316960	13630	13620	13630	13620	77
582	20240401	101500	705268070	13630	13620	13630	13620	103
583	20240401	101400	703864380	13630	13620	13630	13620	455
584	20240401	101300	697666320	13610	13600	13610	13600	910
585	20240401	101200	685289710	13600	13600	13600	13590	39
586	20240401	101100	684759400	13590	13580	13590	13580	192
587	20240401	101000	682151250	13590	13590	13590	13590	42
588	20240401	100900	681580470	13580	13580	13580	13580	6
589	20240401	100800	681498990	13560	13550	13560	13550	275
590	20240401	100700	677772390	13550	13550	13550	13550	9
591	20240401	100600	677650440	13550	13550	13570	13550	140
592	20240401	100500	675752440	13540	13550	13550	13540	511
593	20240401	100400	668831430	13550	13560	13570	13550	229
594	20240401	100300	665726630	13560	13580	13580	13560	890
595	20240401	100200	653651870	13580	13590	13590	13580	341
596	20240401	100100	649018200	13600	13610	13610	13590	495
597	20240401	100000	642286580	13610	13610	13620	13610	230
598	20240401	095900	639156250	13610	13620	13620	13600	58
599	20240401	095800	638366930	13620	13630	13630	13620	215
600	20240401	095700	635438610	13620	13620	13620	13620	465
601	20240401	095600	629105310	13620	13600	13620	13600	122
602	20240401	095500	627445430	13600	13600	13610	13600	253
603	20240401	095400	624004620	13590	13610	13620	13590	306
604	20240401	095300	619840430	13620	13620	13630	13620	139
605	20240401	095200	617947200	13620	13610	13620	13610	215
606	20240401	095100	615019490	13620	13640	13640	13620	3
607	20240401	095000	614978610	13580	13590	13640	13580	1806
608	20240401	094900	590436880	13600	13590	13600	13580	593
609	20240401	094800	582377450	13600	13630	13650	13600	1548
610	20240401	094700	561279020	13630	13570	13630	13570	2265
611	20240401	094600	530473660	13560	13540	13560	13540	1338
612	20240401	094500	512343910	13540	13540	13540	13540	55
613	20240401	094400	511599210	13540	13550	13550	13540	353
614	20240401	094300	506819580	13550	13560	13560	13550	643
615	20240401	094200	498105270	13560	13550	13570	13550	1341
616	20240401	094100	479925740	13550	13540	13550	13540	565
617	20240401	094000	472271020	13550	13540	13550	13520	231
618	20240401	093900	469143220	13520	13550	13550	13520	14
619	20240401	093800	468953550	13550	13520	13550	13520	2614
620	20240401	093700	433559570	13520	13470	13520	13470	2632
621	20240401	093600	398016470	13480	13480	13480	13470	18
622	20240401	093500	397773840	13470	13480	13490	13470	228
623	20240401	093400	394700570	13480	13490	13490	13480	217
624	20240401	093300	391774040	13470	13470	13470	13470	304
625	20240401	093200	387679160	13470	13490	13490	13470	1695
626	20240401	093100	364826920	13500	13500	13500	13490	203
627	20240401	093000	362088420	13500	13510	13510	13500	161
628	20240401	092900	359914510	13510	13520	13520	13510	1052
629	20240401	092800	345695500	13520	13500	13520	13500	712
630	20240401	092700	336076390	13500	13510	13510	13490	352
631	20240401	092600	331322220	13510	13490	13510	13490	1553
632	20240401	092500	310357100	13480	13480	13480	13480	1173
633	20240401	092400	294545060	13480	13460	13480	13450	2108
634	20240401	092300	266172390	13460	13460	13460	13450	2061
635	20240401	092200	238440350	13460	13450	13460	13450	442
636	20240401	092100	232492270	13450	13450	13460	13450	714
637	20240401	092000	222882810	13460	13450	13460	13440	599
638	20240401	091900	214827750	13460	13460	13460	13450	309
639	20240401	091800	210668680	13460	13460	13460	13460	300
640	20240401	091700	206630680	13460	13460	13460	13440	111
641	20240401	091600	205138510	13460	13450	13470	13440	1577
642	20240401	091500	183915680	13440	13460	13470	13440	407
643	20240401	091400	178441520	13460	13460	13460	13460	11
644	20240401	091300	178293460	13470	13450	13470	13450	97
645	20240401	091200	176987430	13450	13480	13480	13450	576
646	20240401	091100	169239630	13450	13490	13490	13450	252
647	20240401	091000	165848300	13490	13480	13500	13480	667
648	20240401	090900	156849370	13480	13500	13500	13480	227
649	20240401	090800	153787870	13500	13500	13510	13480	496
650	20240401	090700	147088760	13510	13520	13520	13510	1905
651	20240401	090600	121351740	13520	13530	13540	13520	314
652	20240401	090500	117103300	13540	13530	13540	13530	487
653	20240401	090400	110513450	13520	13520	13530	13470	1966
654	20240401	090300	83970170	13510	13520	13520	13510	741
655	20240401	090200	73952710	13530	13490	13530	13490	1338
656	20240401	090100	55882900	13490	13460	13490	13460	1207
657	20240401	090000	39617110	13450	13410	13450	13410	2941