KissMeData/048430/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191900	7731048440	8900	8900	8900	8900	14859
3	20240401	191800	7731048440	8900	8900	8900	8900	0
4	20240401	191700	7731048440	8900	8900	8900	8900	0
5	20240401	191600	7731048440	8900	8900	8900	8900	0
6	20240401	191500	7731048440	8900	8900	8900	8900	0
7	20240401	191400	7731048440	8900	8900	8900	8900	0
8	20240401	191300	7731048440	8900	8900	8900	8900	0
9	20240401	191200	7731048440	8900	8900	8900	8900	0
10	20240401	191100	7731048440	8900	8900	8900	8900	0
11	20240401	191000	7731048440	8900	8900	8900	8900	0
12	20240401	190900	7731048440	8900	8900	8900	8900	0
13	20240401	190800	7731048440	8900	8900	8900	8900	0
14	20240401	190700	7731048440	8900	8900	8900	8900	0
15	20240401	190600	7731048440	8900	8900	8900	8900	0
16	20240401	190500	7731048440	8900	8900	8900	8900	0
17	20240401	190400	7731048440	8900	8900	8900	8900	0
18	20240401	190300	7731048440	8900	8900	8900	8900	0
19	20240401	190200	7731048440	8900	8900	8900	8900	0
20	20240401	190100	7731048440	8900	8900	8900	8900	0
21	20240401	190000	7731048440	8900	8900	8900	8900	0
22	20240401	185900	7731048440	8900	8900	8900	8900	0
23	20240401	185800	7731048440	8900	8900	8900	8900	0
24	20240401	185700	7731048440	8900	8900	8900	8900	0
25	20240401	185600	7731048440	8900	8900	8900	8900	0
26	20240401	185500	7731048440	8900	8900	8900	8900	0
27	20240401	185400	7731048440	8900	8900	8900	8900	0
28	20240401	185300	7731048440	8900	8900	8900	8900	0
29	20240401	185200	7731048440	8900	8900	8900	8900	0
30	20240401	185100	7731048440	8900	8900	8900	8900	0
31	20240401	185000	7731048440	8900	8900	8900	8900	0
32	20240401	184900	7731048440	8900	8900	8900	8900	14859
33	20240401	184800	7731048440	8900	8900	8900	8900	0
34	20240401	184700	7731048440	8900	8900	8900	8900	0
35	20240401	184600	7731048440	8900	8900	8900	8900	0
36	20240401	184500	7731048440	8900	8900	8900	8900	0
37	20240401	184400	7731048440	8900	8900	8900	8900	0
38	20240401	184300	7731048440	8900	8900	8900	8900	0
39	20240401	184200	7731048440	8900	8900	8900	8900	0
40	20240401	184100	7731048440	8900	8900	8900	8900	0
41	20240401	184000	7731048440	8900	8900	8900	8900	0
42	20240401	183900	7731048440	8900	8900	8900	8900	0
43	20240401	183800	7731048440	8900	8900	8900	8900	0
44	20240401	183700	7731048440	8900	8900	8900	8900	0
45	20240401	183600	7731048440	8900	8900	8900	8900	0
46	20240401	183500	7731048440	8900	8900	8900	8900	0
47	20240401	183400	7731048440	8900	8900	8900	8900	0
48	20240401	183300	7731048440	8900	8900	8900	8900	0
49	20240401	183200	7731048440	8900	8900	8900	8900	0
50	20240401	183100	7731048440	8900	8900	8900	8900	0
51	20240401	183000	7731048440	8900	8900	8900	8900	0
52	20240401	182900	7731048440	8900	8900	8900	8900	0
53	20240401	182800	7731048440	8900	8900	8900	8900	0
54	20240401	182700	7731048440	8900	8900	8900	8900	0
55	20240401	182600	7731048440	8900	8900	8900	8900	0
56	20240401	182500	7731048440	8900	8900	8900	8900	0
57	20240401	182400	7731048440	8900	8900	8900	8900	0
58	20240401	182300	7731048440	8900	8900	8900	8900	0
59	20240401	182200	7731048440	8900	8900	8900	8900	0
60	20240401	182100	7731048440	8900	8900	8900	8900	0
61	20240401	182000	7731048440	8900	8900	8900	8900	0
62	20240401	181900	7731048440	8900	8900	8900	8900	14859
63	20240401	181800	7731048440	8900	8900	8900	8900	0
64	20240401	181700	7731048440	8900	8900	8900	8900	0
65	20240401	181600	7731048440	8900	8900	8900	8900	0
66	20240401	181500	7731048440	8900	8900	8900	8900	0
67	20240401	181400	7731048440	8900	8900	8900	8900	0
68	20240401	181300	7731048440	8900	8900	8900	8900	0
69	20240401	181200	7731048440	8900	8900	8900	8900	0
70	20240401	181100	7731048440	8900	8900	8900	8900	0
71	20240401	181000	7731048440	8900	8900	8900	8900	0
72	20240401	180900	7731048440	8900	8900	8900	8900	0
73	20240401	180800	7731048440	8900	8900	8900	8900	0
74	20240401	180700	7731048440	8900	8900	8900	8900	0
75	20240401	180600	7731048440	8900	8900	8900	8900	0
76	20240401	180500	7731048440	8900	8900	8900	8900	0
77	20240401	180400	7731048440	8900	8900	8900	8900	0
78	20240401	180300	7731048440	8900	8900	8900	8900	0
79	20240401	180200	7731048440	8900	8900	8900	8900	0
80	20240401	180100	7731048440	8900	8900	8900	8900	0
81	20240401	180000	7731048440	8900	8900	8900	8900	0
82	20240401	175900	7731048440	8900	8900	8900	8900	0
83	20240401	175800	7731048440	8900	8900	8900	8900	0
84	20240401	175700	7731048440	8900	8900	8900	8900	0
85	20240401	175600	7731048440	8900	8900	8900	8900	0
86	20240401	175500	7731048440	8900	8900	8900	8900	0
87	20240401	175400	7731048440	8900	8900	8900	8900	0
88	20240401	175300	7731048440	8900	8900	8900	8900	0
89	20240401	175200	7731048440	8900	8900	8900	8900	0
90	20240401	175100	7731048440	8900	8900	8900	8900	0
91	20240401	175000	7731048440	8900	8900	8900	8900	0
92	20240401	174900	7731048440	8900	8900	8900	8900	14859
93	20240401	174800	7731048440	8900	8900	8900	8900	0
94	20240401	174700	7731048440	8900	8900	8900	8900	0
95	20240401	174600	7731048440	8900	8900	8900	8900	0
96	20240401	174500	7731048440	8900	8900	8900	8900	0
97	20240401	174400	7731048440	8900	8900	8900	8900	0
98	20240401	174300	7731048440	8900	8900	8900	8900	0
99	20240401	174200	7731048440	8900	8900	8900	8900	0
100	20240401	174100	7731048440	8900	8900	8900	8900	0
101	20240401	174000	7731048440	8900	8900	8900	8900	0
102	20240401	173900	7731048440	8900	8900	8900	8900	0
103	20240401	173800	7731048440	8900	8900	8900	8900	0
104	20240401	173700	7731048440	8900	8900	8900	8900	0
105	20240401	173600	7731048440	8900	8900	8900	8900	0
106	20240401	173500	7731048440	8900	8900	8900	8900	0
107	20240401	173400	7731048440	8900	8900	8900	8900	0
108	20240401	173300	7731048440	8900	8900	8900	8900	0
109	20240401	173200	7731048440	8900	8900	8900	8900	0
110	20240401	173100	7731048440	8900	8900	8900	8900	0
111	20240401	173000	7731048440	8900	8900	8900	8900	0
112	20240401	172900	7731048440	8900	8900	8900	8900	0
113	20240401	172800	7731048440	8900	8900	8900	8900	0
114	20240401	172700	7731048440	8900	8900	8900	8900	0
115	20240401	172600	7731048440	8900	8900	8900	8900	0
116	20240401	172500	7731048440	8900	8900	8900	8900	0
117	20240401	172400	7731048440	8900	8900	8900	8900	0
118	20240401	172300	7731048440	8900	8900	8900	8900	0
119	20240401	172200	7731048440	8900	8900	8900	8900	0
120	20240401	172100	7731048440	8900	8900	8900	8900	0
121	20240401	172000	7731048440	8900	8900	8900	8900	0
122	20240401	171900	7731048440	8900	8900	8900	8900	14859
123	20240401	171800	7731048440	8900	8900	8900	8900	0
124	20240401	171700	7731048440	8900	8900	8900	8900	0
125	20240401	171600	7731048440	8900	8900	8900	8900	0
126	20240401	171500	7731048440	8900	8900	8900	8900	0
127	20240401	171400	7731048440	8900	8900	8900	8900	0
128	20240401	171300	7731048440	8900	8900	8900	8900	0
129	20240401	171200	7731048440	8900	8900	8900	8900	0
130	20240401	171100	7731048440	8900	8900	8900	8900	0
131	20240401	171000	7731048440	8900	8900	8900	8900	0
132	20240401	170900	7731048440	8900	8900	8900	8900	0
133	20240401	170800	7731048440	8900	8900	8900	8900	0
134	20240401	170700	7731048440	8900	8900	8900	8900	0
135	20240401	170600	7731048440	8900	8900	8900	8900	0
136	20240401	170500	7731048440	8900	8900	8900	8900	0
137	20240401	170400	7731048440	8900	8900	8900	8900	0
138	20240401	170300	7731048440	8900	8900	8900	8900	0
139	20240401	170200	7731048440	8900	8900	8900	8900	0
140	20240401	170100	7731048440	8900	8900	8900	8900	0
141	20240401	170000	7731048440	8900	8900	8900	8900	0
142	20240401	165900	7731048440	8900	8900	8900	8900	0
143	20240401	165800	7731048440	8900	8900	8900	8900	0
144	20240401	165700	7731048440	8900	8900	8900	8900	0
145	20240401	165600	7731048440	8900	8900	8900	8900	0
146	20240401	165500	7731048440	8900	8900	8900	8900	0
147	20240401	165400	7731048440	8900	8900	8900	8900	0
148	20240401	165300	7731048440	8900	8900	8900	8900	0
149	20240401	165200	7731048440	8900	8900	8900	8900	0
150	20240401	165100	7731048440	8900	8900	8900	8900	0
151	20240401	165000	7731048440	8900	8900	8900	8900	0
152	20240401	164900	7731048440	8900	8900	8900	8900	14859
153	20240401	164800	7731048440	8900	8900	8900	8900	0
154	20240401	164700	7731048440	8900	8900	8900	8900	0
155	20240401	164600	7731048440	8900	8900	8900	8900	0
156	20240401	164500	7731048440	8900	8900	8900	8900	0
157	20240401	164400	7731048440	8900	8900	8900	8900	0
158	20240401	164300	7731048440	8900	8900	8900	8900	0
159	20240401	164200	7731048440	8900	8900	8900	8900	0
160	20240401	164100	7731048440	8900	8900	8900	8900	0
161	20240401	164000	7731048440	8900	8900	8900	8900	0
162	20240401	163900	7731048440	8900	8900	8900	8900	0
163	20240401	163800	7731048440	8900	8900	8900	8900	0
164	20240401	163700	7731048440	8900	8900	8900	8900	0
165	20240401	163600	7731048440	8900	8900	8900	8900	0
166	20240401	163500	7731048440	8900	8900	8900	8900	0
167	20240401	163400	7731048440	8900	8900	8900	8900	0
168	20240401	163300	7731048440	8900	8900	8900	8900	0
169	20240401	163200	7731048440	8900	8900	8900	8900	0
170	20240401	163100	7731048440	8900	8900	8900	8900	0
171	20240401	163000	7731048440	8900	8900	8900	8900	0
172	20240401	162900	7731048440	8900	8900	8900	8900	0
173	20240401	162800	7731048440	8900	8900	8900	8900	0
174	20240401	162700	7731048440	8900	8900	8900	8900	0
175	20240401	162600	7731048440	8900	8900	8900	8900	0
176	20240401	162500	7731048440	8900	8900	8900	8900	0
177	20240401	162400	7731048440	8900	8900	8900	8900	0
178	20240401	162300	7731048440	8900	8900	8900	8900	0
179	20240401	162200	7731048440	8900	8900	8900	8900	0
180	20240401	162100	7731048440	8900	8900	8900	8900	0
181	20240401	162000	7731048440	8900	8900	8900	8900	0
182	20240401	161900	7731048440	8900	8900	8900	8900	14859
183	20240401	161800	7731048440	8900	8900	8900	8900	0
184	20240401	161700	7731048440	8900	8900	8900	8900	0
185	20240401	161600	7731048440	8900	8900	8900	8900	0
186	20240401	161500	7731048440	8900	8900	8900	8900	0
187	20240401	161400	7731048440	8900	8900	8900	8900	0
188	20240401	161300	7731048440	8900	8900	8900	8900	0
189	20240401	161200	7731048440	8900	8900	8900	8900	0
190	20240401	161100	7731048440	8900	8900	8900	8900	0
191	20240401	161000	7731048440	8900	8900	8900	8900	0
192	20240401	160900	7731048440	8900	8900	8900	8900	0
193	20240401	160800	7731048440	8900	8900	8900	8900	0
194	20240401	160700	7731048440	8900	8900	8900	8900	0
195	20240401	160600	7731048440	8900	8900	8900	8900	0
196	20240401	160500	7731048440	8900	8900	8900	8900	0
197	20240401	160400	7731048440	8900	8900	8900	8900	0
198	20240401	160300	7731048440	8900	8900	8900	8900	0
199	20240401	160200	7731048440	8900	8900	8900	8900	0
200	20240401	160100	7731048440	8900	8900	8900	8900	0
201	20240401	160000	7731048440	8900	8900	8900	8900	0
202	20240401	155900	7731048440	8900	8900	8900	8900	0
203	20240401	155800	7731048440	8900	8900	8900	8900	0
204	20240401	155700	7731048440	8900	8900	8900	8900	0
205	20240401	155600	7731048440	8900	8900	8900	8900	0
206	20240401	155500	7731048440	8900	8900	8900	8900	0
207	20240401	155400	7731048440	8900	8900	8900	8900	0
208	20240401	155300	7731048440	8900	8900	8900	8900	0
209	20240401	155200	7731048440	8900	8900	8900	8900	0
210	20240401	155100	7731048440	8900	8900	8900	8900	0
211	20240401	155000	7731048440	8900	8900	8900	8900	0
212	20240401	154900	7731048440	8900	8900	8900	8900	14859
213	20240401	154800	7731048440	8900	8900	8900	8900	0
214	20240401	154700	7731048440	8900	8900	8900	8900	0
215	20240401	154600	7731048440	8900	8900	8900	8900	0
216	20240401	154500	7731048440	8900	8900	8900	8900	0
217	20240401	154400	7731048440	8900	8900	8900	8900	0
218	20240401	154300	7731048440	8900	8900	8900	8900	0
219	20240401	154200	7731048440	8900	8900	8900	8900	0
220	20240401	154100	7731048440	8900	8900	8900	8900	0
221	20240401	154000	7731048440	8900	8900	8900	8900	0
222	20240401	153900	7731048440	8900	8900	8900	8900	0
223	20240401	153800	7731048440	8900	8900	8900	8900	0
224	20240401	153700	7731048440	8900	8900	8900	8900	0
225	20240401	153600	7731048440	8900	8900	8900	8900	0
226	20240401	153500	7731048440	8900	8900	8900	8900	0
227	20240401	153400	7731048440	8900	8900	8900	8900	0
228	20240401	153300	7731048440	8900	8900	8900	8900	0
229	20240401	153200	7731048440	8900	8900	8900	8900	0
230	20240401	153100	7731048440	8900	8900	8900	8900	0
231	20240401	153000	7731048440	8900	8900	8900	8900	14859
232	20240401	152900	7598803340	8920	8920	8920	8920	0
233	20240401	152800	7598803340	8920	8920	8920	8920	0
234	20240401	152700	7598803340	8920	8920	8920	8920	0
235	20240401	152600	7598803340	8920	8920	8920	8920	0
236	20240401	152500	7598803340	8920	8920	8920	8920	0
237	20240401	152400	7598803340	8920	8920	8920	8920	0
238	20240401	152300	7598803340	8920	8920	8920	8920	0
239	20240401	152200	7598803340	8920	8920	8920	8920	0
240	20240401	152100	7598803340	8920	8920	8920	8920	0
241	20240401	152000	7598803340	8920	8920	8920	8920	0
242	20240401	151900	7598803340	8920	8910	8920	8900	3998
243	20240401	151800	7563192430	8910	8920	8930	8890	8128
244	20240401	151700	7490835840	8920	8910	8930	8910	941
245	20240401	151600	7482443850	8920	8910	8930	8900	3700
246	20240401	151500	7449465490	8910	8920	8920	8910	508
247	20240401	151400	7444936740	8930	8930	8930	8920	974
248	20240401	151300	7436244250	8930	8900	8930	8900	595
249	20240401	151200	7430937590	8900	8910	8910	8900	953
250	20240401	151100	7422454370	8890	8930	8940	8890	6672
251	20240401	151000	7362993020	8940	8910	8950	8900	9253
252	20240401	150900	7280397070	8920	8950	8950	8900	1670
253	20240401	150800	7265500650	8950	8930	8950	8910	1172
254	20240401	150700	7255031570	8940	8940	8950	8900	6672
255	20240401	150600	7195562600	8930	8940	8950	8930	2483
256	20240401	150500	7173384760	8950	8950	8960	8940	2297
257	20240401	150400	7152837640	8940	8970	8970	8940	1929
258	20240401	150300	7135560480	8980	8970	8980	8960	742
259	20240401	150200	7128905540	8960	8960	8970	8960	1362
260	20240401	150100	7116692710	8960	8960	8960	8940	1524
261	20240401	150000	7103039620	8960	8930	8960	8930	2055
262	20240401	145900	7084668050	8940	8930	8950	8910	4980
263	20240401	145800	7040192260	8940	8940	8940	8910	1768
264	20240401	145700	7024434530	8910	8920	8950	8910	1675
265	20240401	145600	7009464190	8910	8950	8950	8900	4033
266	20240401	145500	6973517400	8950	8960	8960	8930	432
267	20240401	145400	6969650470	8960	8940	8960	8900	3204
268	20240401	145300	6941013690	8930	8910	8930	8880	4833
269	20240401	145200	6897998460	8910	8960	8970	8890	10541
270	20240401	145100	6804034800	8950	9000	9000	8940	7739
271	20240401	145000	6734708710	9000	9000	9010	8990	2934
272	20240401	144900	6708302230	9000	8990	9000	8990	1495
273	20240401	144800	6694862080	8970	8990	8990	8970	2418
274	20240401	144700	6673161780	8980	9010	9010	8980	3689
275	20240401	144600	6640016330	9010	9000	9010	9000	213
276	20240401	144500	6638098210	9000	9010	9010	8990	1905
277	20240401	144400	6620961050	9030	9030	9030	8990	11881
278	20240401	144300	6513970210	9030	9040	9040	9030	165
279	20240401	144200	6512479470	9040	9030	9040	9030	131
280	20240401	144100	6511296450	9030	9030	9030	9020	1199
281	20240401	144000	6500469950	9040	9050	9050	9030	88
282	20240401	143900	6499674730	9050	9030	9050	9030	860
283	20240401	143800	6491894830	9030	9030	9030	9020	3177
284	20240401	143700	6463232160	9030	9040	9040	9030	746
285	20240401	143600	6456494550	9040	9030	9040	9030	247
286	20240401	143500	6454263240	9030	9030	9030	9020	316
287	20240401	143400	6451410760	9030	9040	9050	9020	3948
288	20240401	143300	6415765410	9050	9050	9050	9050	576
289	20240401	143200	6410552610	9050	9070	9080	9050	1463
290	20240401	143100	6397304910	9060	9080	9080	9050	768
291	20240401	143000	6390351960	9090	9100	9100	9040	4770
292	20240401	142900	6347139360	9090	9120	9120	9080	2962
293	20240401	142800	6320164500	9120	9120	9130	9120	753
294	20240401	142700	6313294010	9130	9140	9160	9120	2213
295	20240401	142600	6293063180	9150	9140	9150	9130	1182
296	20240401	142500	6282256060	9150	9140	9150	9130	767
297	20240401	142400	6275244420	9150	9130	9160	9130	2407
298	20240401	142300	6253218750	9150	9120	9160	9120	1679
299	20240401	142200	6237868610	9130	9140	9140	9110	5312
300	20240401	142100	6189382840	9140	9140	9140	9120	2984
301	20240401	142000	6162144310	9130	9140	9150	9120	2281
302	20240401	141900	6141312900	9120	9080	9160	9080	7500
303	20240401	141800	6072903500	9090	9080	9090	9070	621
304	20240401	141700	6067264400	9070	9080	9080	9070	520
305	20240401	141600	6062543450	9070	9070	9070	9070	349
306	20240401	141500	6059378020	9070	9090	9090	9070	364
307	20240401	141400	6056076480	9070	9080	9080	9070	598
308	20240401	141300	6050648970	9080	9080	9100	9080	173
309	20240401	141200	6049078110	9080	9080	9090	9080	538
310	20240401	141100	6044189970	9080	9080	9090	9080	185
311	20240401	141000	6042510140	9090	9090	9100	9080	572
312	20240401	140900	6037314320	9090	9100	9100	9090	3278
313	20240401	140800	6007487760	9110	9110	9120	9110	430
314	20240401	140700	6003568370	9110	9090	9120	9090	4247
315	20240401	140600	5964921240	9090	9100	9100	9070	279
316	20240401	140500	5962384290	9090	9090	9090	9090	180
317	20240401	140400	5960748090	9090	9100	9100	9090	607
318	20240401	140300	5955224560	9090	9080	9090	9080	1026
319	20240401	140200	5945905230	9070	9070	9080	9070	216
320	20240401	140100	5943945100	9070	9070	9070	9070	138
321	20240401	140000	5942693440	9070	9060	9070	9060	203
322	20240401	135900	5940853400	9060	9060	9060	9060	47
323	20240401	135800	5940427580	9060	9060	9060	9060	510
324	20240401	135700	5935806980	9060	9070	9070	9060	2074
325	20240401	135600	5917016410	9070	9060	9070	9060	442
326	20240401	135500	5913007490	9060	9070	9080	9060	197
327	20240401	135400	5911220740	9060	9070	9080	9060	201
328	20240401	135300	5909398470	9060	9090	9090	9060	1538
329	20240401	135200	5895437050	9090	9070	9090	9060	310
330	20240401	135100	5892624900	9060	9090	9100	9050	438
331	20240401	135000	5888641120	9090	9060	9090	9040	2401
332	20240401	134900	5866918370	9060	9060	9070	9040	655
333	20240401	134800	5860989560	9060	9070	9070	9060	379
334	20240401	134700	5857552120	9050	9060	9070	9050	2835
335	20240401	134600	5831876120	9070	9060	9090	9060	579
336	20240401	134500	5826623170	9060	9080	9090	9060	1459
337	20240401	134400	5813385180	9080	9090	9090	9080	599
338	20240401	134300	5807941600	9080	9080	9080	9070	747
339	20240401	134200	5801160770	9080	9100	9100	9080	14
340	20240401	134100	5801033450	9100	9080	9100	9080	72
341	20240401	134000	5800378950	9090	9070	9100	9070	528
342	20240401	133900	5795584070	9070	9090	9100	9070	2893
343	20240401	133800	5769328690	9090	9110	9110	9090	1617
344	20240401	133700	5754613180	9110	9120	9120	9110	726
345	20240401	133600	5747993650	9130	9130	9130	9120	106
346	20240401	133500	5747026620	9120	9110	9120	9110	523
347	20240401	133400	5742260430	9120	9120	9120	9110	327
348	20240401	133300	5739279440	9120	9110	9120	9110	32
349	20240401	133200	5738987750	9110	9090	9120	9090	1449
350	20240401	133100	5725789780	9090	9100	9100	9080	3058
351	20240401	133000	5698009070	9110	9110	9110	9100	7433
352	20240401	132900	5630358040	9100	9150	9150	9100	14158
353	20240401	132800	5501239600	9140	9150	9150	9140	1886
354	20240401	132700	5483991270	9160	9160	9160	9150	392
355	20240401	132600	5480401580	9150	9150	9150	9150	229
356	20240401	132500	5478306230	9150	9160	9160	9150	149
357	20240401	132400	5476941970	9160	9160	9160	9160	254
358	20240401	132300	5474615330	9160	9160	9170	9160	807
359	20240401	132200	5467221840	9160	9170	9170	9160	254
360	20240401	132100	5464895190	9170	9180	9180	9170	360
361	20240401	132000	5461592810	9180	9180	9180	9180	202
362	20240401	131900	5459738450	9170	9180	9180	9170	99
363	20240401	131800	5458829720	9170	9160	9170	9160	850
364	20240401	131700	5451037220	9160	9160	9160	9160	353
365	20240401	131600	5447803740	9160	9160	9170	9160	707
366	20240401	131500	5441327430	9150	9150	9160	9150	93
367	20240401	131400	5440476310	9160	9160	9160	9160	478
368	20240401	131300	5436097830	9170	9170	9170	9170	117
369	20240401	131200	5435024940	9170	9170	9170	9170	486
370	20240401	131100	5430568320	9170	9160	9170	9160	527
371	20240401	131000	5425740250	9160	9160	9160	9160	11
372	20240401	130900	5425639490	9160	9160	9160	9150	401
373	20240401	130800	5421969330	9150	9150	9150	9150	328
374	20240401	130700	5418968130	9140	9150	9150	9140	1096
375	20240401	130600	5408949710	9160	9150	9160	9140	103
376	20240401	130500	5408007140	9140	9130	9140	9130	287
377	20240401	130400	5405383970	9140	9140	9140	9140	334
378	20240401	130300	5402331210	9140	9160	9170	9140	402
379	20240401	130200	5398656400	9150	9140	9150	9130	1562
380	20240401	130100	5384370640	9140	9150	9150	9140	345
381	20240401	130000	5381215660	9150	9150	9150	9140	45
382	20240401	125900	5380804260	9150	9140	9150	9130	1035
383	20240401	125800	5371347760	9140	9130	9140	9130	1625
384	20240401	125700	5356499260	9140	9150	9150	9130	909
385	20240401	125600	5348191000	9150	9140	9150	9140	1905
386	20240401	125500	5330776360	9150	9150	9150	9150	130
387	20240401	125400	5329586860	9150	9140	9150	9140	216
388	20240401	125300	5327612540	9140	9150	9150	9140	446
389	20240401	125200	5323534680	9170	9160	9170	9140	852
390	20240401	125100	5315740190	9170	9170	9170	9150	260
391	20240401	125000	5313359560	9150	9160	9170	9140	493
392	20240401	124900	5308846750	9140	9160	9160	9140	2049
393	20240401	124800	5290100250	9150	9160	9170	9150	212
394	20240401	124700	5288159380	9170	9160	9170	9160	41
395	20240401	124600	5287783800	9160	9170	9180	9160	86
396	20240401	124500	5286995620	9170	9150	9170	9150	1127
397	20240401	124400	5276664540	9150	9150	9160	9150	512
398	20240401	124300	5271976900	9160	9150	9160	9140	107
399	20240401	124200	5270997640	9140	9160	9160	9140	704
400	20240401	124100	5264556570	9150	9150	9160	9150	458
401	20240401	124000	5260363750	9150	9160	9160	9140	2194
402	20240401	123900	5240294280	9150	9180	9180	9150	3656
403	20240401	123800	5206819740	9170	9170	9170	9170	78
404	20240401	123700	5206104480	9170	9170	9170	9170	235
405	20240401	123600	5203949530	9170	9160	9170	9160	55
406	20240401	123500	5203445710	9160	9170	9190	9160	3053
407	20240401	123400	5175465700	9170	9170	9180	9170	2556
408	20240401	123300	5152026100	9170	9180	9180	9170	1315
409	20240401	123200	5139955190	9180	9190	9190	9180	287
410	20240401	123100	5137319330	9180	9190	9190	9180	262
411	20240401	123000	5134912440	9190	9190	9200	9190	74
412	20240401	122900	5134232280	9180	9210	9210	9180	540
413	20240401	122800	5129269530	9210	9190	9210	9180	662
414	20240401	122700	5123187650	9180	9180	9180	9180	144
415	20240401	122600	5121865730	9170	9170	9180	9170	908
416	20240401	122500	5113538590	9170	9190	9190	9170	638
417	20240401	122400	5107685490	9180	9190	9190	9180	126
418	20240401	122300	5106527600	9180	9190	9190	9170	411
419	20240401	122200	5102755500	9190	9200	9200	9170	1537
420	20240401	122100	5088658960	9200	9180	9210	9170	1165
421	20240401	122000	5077960010	9180	9190	9190	9180	185
422	20240401	121900	5076261660	9190	9180	9190	9180	226
423	20240401	121800	5074184980	9190	9180	9190	9180	133
424	20240401	121700	5072964010	9180	9190	9190	9180	156
425	20240401	121600	5071530560	9180	9180	9180	9180	26
426	20240401	121500	5071291880	9180	9190	9190	9180	194
427	20240401	121400	5069509290	9190	9190	9220	9180	237
428	20240401	121300	5067331230	9220	9180	9220	9180	687
429	20240401	121200	5061010980	9180	9180	9190	9180	918
430	20240401	121100	5052581570	9180	9190	9200	9170	363
431	20240401	121000	5049249040	9190	9170	9190	9170	533
432	20240401	120900	5044355350	9190	9190	9190	9190	1
433	20240401	120800	5044346160	9190	9190	9190	9170	581
434	20240401	120700	5039016530	9170	9170	9170	9160	3044
435	20240401	120600	5011110050	9170	9190	9190	9170	931
436	20240401	120500	5002569330	9180	9180	9180	9180	2
437	20240401	120400	5002550970	9170	9190	9190	9170	903
438	20240401	120300	4994268190	9190	9190	9190	9180	177
439	20240401	120200	4992642280	9190	9180	9190	9170	1128
440	20240401	120100	4982295980	9180	9180	9190	9170	3076
441	20240401	120000	4954068170	9180	9190	9190	9180	302
442	20240401	115900	4951294990	9180	9190	9190	9180	369
443	20240401	115800	4947906400	9180	9190	9190	9180	1364
444	20240401	115700	4935376710	9200	9210	9210	9200	1179
445	20240401	115600	4924528450	9220	9200	9220	9200	133
446	20240401	115500	4923304210	9200	9210	9220	9200	1097
447	20240401	115400	4913202800	9210	9210	9220	9200	218
448	20240401	115300	4911195680	9200	9210	9210	9200	66
449	20240401	115200	4910587840	9210	9190	9210	9190	277
450	20240401	115100	4908040630	9200	9210	9210	9190	664
451	20240401	115000	4901932650	9210	9200	9210	9190	569
452	20240401	114900	4896697420	9200	9200	9220	9200	365
453	20240401	114800	4893336730	9210	9200	9210	9200	647
454	20240401	114700	4887382680	9210	9210	9210	9200	717
455	20240401	114600	4880785580	9210	9200	9220	9200	327
456	20240401	114500	4877774780	9200	9220	9230	9200	2111
457	20240401	114400	4858336600	9220	9210	9220	9210	387
458	20240401	114300	4854768960	9210	9210	9220	9210	652
459	20240401	114200	4848763690	9220	9210	9220	9210	52
460	20240401	114100	4848284500	9220	9210	9220	9210	86
461	20240401	114000	4847492000	9210	9210	9210	9210	5
462	20240401	113900	4847445950	9230	9200	9230	9200	298
463	20240401	113800	4844704290	9200	9200	9200	9190	1053
464	20240401	113700	4835017140	9200	9200	9210	9200	311
465	20240401	113600	4832155840	9200	9200	9210	9200	118
466	20240401	113500	4831070090	9200	9190	9200	9190	91
467	20240401	113400	4830233090	9190	9180	9270	9160	6333
468	20240401	113300	4772014330	9180	9190	9200	9170	4998
469	20240401	113200	4726120330	9200	9190	9200	9190	148
470	20240401	113100	4724759990	9190	9210	9210	9190	2780
471	20240401	113000	4699196340	9200	9210	9220	9200	6591
472	20240401	112900	4638535140	9220	9210	9220	9210	798
473	20240401	112800	4631185010	9220	9220	9230	9210	847
474	20240401	112700	4623380320	9220	9220	9230	9220	227
475	20240401	112600	4621287070	9220	9220	9220	9220	431
476	20240401	112500	4617313250	9220	9220	9230	9220	288
477	20240401	112400	4614656440	9230	9220	9230	9220	481
478	20240401	112300	4610218850	9220	9230	9230	9210	2224
479	20240401	112200	4589717820	9230	9220	9250	9220	243
480	20240401	112100	4587473040	9220	9230	9230	9220	2169
481	20240401	112000	4567471790	9230	9230	9240	9220	698
482	20240401	111900	4561026880	9230	9230	9230	9220	420
483	20240401	111800	4557152840	9230	9230	9230	9220	298
484	20240401	111700	4554402920	9230	9210	9230	9210	1118
485	20240401	111600	4544097420	9210	9210	9240	9200	3838
486	20240401	111500	4508749770	9210	9220	9220	9200	5814
487	20240401	111400	4455226380	9210	9240	9240	9210	1721
488	20240401	111300	4439357350	9240	9230	9250	9220	2270
489	20240401	111200	4418411840	9240	9240	9240	9230	1097
490	20240401	111100	4408276500	9240	9240	9240	9230	1400
491	20240401	111000	4395349490	9240	9240	9250	9240	747
492	20240401	110900	4388447200	9240	9240	9240	9240	258
493	20240401	110800	4386063280	9240	9240	9270	9230	1416
494	20240401	110700	4372976440	9240	9250	9250	9240	2312
495	20240401	110600	4351612960	9250	9260	9260	9250	1594
496	20240401	110500	4336866630	9260	9260	9260	9250	1982
497	20240401	110400	4318519410	9260	9250	9270	9250	682
498	20240401	110300	4312204590	9260	9260	9260	9250	746
499	20240401	110200	4305303370	9260	9240	9270	9240	1784
500	20240401	110100	4288810750	9240	9240	9250	9230	1495
501	20240401	110000	4274998680	9240	9260	9280	9230	11084
502	20240401	105900	4172478880	9260	9270	9280	9260	1757
503	20240401	105800	4156198250	9280	9270	9280	9270	1733
504	20240401	105700	4140132400	9270	9270	9280	9260	2949
505	20240401	105600	4112796190	9270	9270	9280	9260	1743
506	20240401	105500	4096641130	9270	9290	9290	9270	2649
507	20240401	105400	4072072710	9280	9280	9290	9280	2091
508	20240401	105300	4052668210	9280	9290	9300	9280	1719
509	20240401	105200	4036700690	9290	9310	9310	9290	2811
510	20240401	105100	4010575340	9320	9330	9340	9310	594
511	20240401	105000	4005039400	9320	9300	9320	9300	518
512	20240401	104900	4000215400	9300	9310	9310	9290	2542
513	20240401	104800	3976580140	9310	9320	9320	9310	597
514	20240401	104700	3971022040	9310	9320	9320	9310	1020
515	20240401	104600	3961525650	9310	9300	9310	9300	370
516	20240401	104500	3958083760	9300	9340	9340	9290	8008
517	20240401	104400	3883566440	9330	9370	9370	9330	428
518	20240401	104300	3879572280	9370	9370	9380	9370	223
519	20240401	104200	3877482760	9370	9330	9370	9320	2072
520	20240401	104100	3858098050	9330	9370	9370	9320	1140
521	20240401	104000	3847463760	9370	9320	9370	9320	3963
522	20240401	103900	3810482220	9330	9330	9330	9330	457
523	20240401	103800	3806218410	9330	9340	9340	9320	835
524	20240401	103700	3798430690	9340	9330	9340	9320	631
525	20240401	103600	3792544500	9360	9340	9360	9320	2478
526	20240401	103500	3769430200	9330	9370	9370	9330	108
527	20240401	103400	3768422280	9370	9370	9370	9340	1596
528	20240401	103300	3753506910	9380	9370	9380	9340	497
529	20240401	103200	3748850940	9330	9320	9370	9320	693
530	20240401	103100	3742379940	9320	9320	9340	9310	4919
531	20240401	103000	3696558320	9320	9340	9340	9320	2615
532	20240401	102900	3672153880	9340	9350	9370	9340	3641
533	20240401	102800	3638110830	9370	9380	9380	9340	5119
534	20240401	102700	3590207270	9400	9390	9400	9370	1389
535	20240401	102600	3577180530	9390	9380	9430	9380	229
536	20240401	102500	3575031280	9380	9380	9380	9370	2748
537	20240401	102400	3549269110	9380	9400	9400	9380	2239
538	20240401	102300	3528253290	9390	9410	9450	9380	5670
539	20240401	102200	3474917510	9450	9490	9520	9400	9953
540	20240401	102100	3380787120	9520	9480	9530	9460	8389
541	20240401	102000	3301118230	9470	9450	9480	9450	1992
542	20240401	101900	3282269130	9460	9440	9490	9440	4929
543	20240401	101800	3235549650	9470	9440	9480	9410	4565
544	20240401	101700	3192406290	9410	9380	9440	9380	1309
545	20240401	101600	3180098830	9430	9440	9450	9350	6842
546	20240401	101500	3115903360	9460	9450	9490	9420	5344
547	20240401	101400	3065339180	9480	9420	9480	9380	4677
548	20240401	101300	3021287060	9410	9390	9430	9390	2991
549	20240401	101200	2993136790	9400	9390	9430	9370	4069
550	20240401	101100	2954948110	9430	9440	9490	9360	18236
551	20240401	101000	2782877770	9410	9330	9460	9330	13418
552	20240401	100900	2656881520	9340	9290	9340	9280	1788
553	20240401	100800	2640217440	9280	9280	9300	9280	799
554	20240401	100700	2632802450	9280	9290	9290	9280	430
555	20240401	100600	2628809470	9280	9300	9300	9280	628
556	20240401	100500	2622974550	9290	9300	9300	9290	2155
557	20240401	100400	2602941610	9310	9330	9330	9310	271
558	20240401	100300	2600417420	9310	9330	9340	9310	1156
559	20240401	100200	2589648130	9340	9330	9340	9310	1443
560	20240401	100100	2576186570	9310	9310	9330	9310	750
561	20240401	100000	2569196770	9320	9310	9320	9310	274
562	20240401	095900	2566643100	9300	9310	9320	9300	729
563	20240401	095800	2559861790	9320	9310	9330	9290	1243
564	20240401	095700	2548289410	9320	9310	9320	9290	1404
565	20240401	095600	2535227550	9300	9310	9320	9300	1903
566	20240401	095500	2517522680	9310	9310	9320	9300	2056
567	20240401	095400	2498377660	9310	9300	9320	9300	154
568	20240401	095300	2496944110	9320	9320	9320	9300	294
569	20240401	095200	2494208820	9330	9280	9330	9280	1073
570	20240401	095100	2484219740	9280	9290	9300	9270	4313
571	20240401	095000	2444203530	9290	9340	9340	9290	3207
572	20240401	094900	2414373100	9330	9330	9330	9320	778
573	20240401	094800	2407115360	9330	9320	9330	9320	41
574	20240401	094700	2406733220	9340	9330	9350	9320	1645
575	20240401	094600	2391387890	9330	9340	9340	9320	1295
576	20240401	094500	2379306110	9330	9320	9340	9320	434
577	20240401	094400	2375257450	9330	9330	9330	9320	1804
578	20240401	094300	2358427650	9340	9300	9340	9260	5467
579	20240401	094200	2307626070	9320	9290	9340	9260	1249
580	20240401	094100	2296030850	9290	9320	9350	9260	14019
581	20240401	094000	2165675100	9320	9350	9350	9320	833
582	20240401	093900	2157910060	9350	9340	9350	9320	1282
583	20240401	093800	2145949270	9330	9370	9370	9330	1359
584	20240401	093700	2133266420	9330	9340	9370	9320	1749
585	20240401	093600	2116945480	9340	9350	9350	9320	1254
586	20240401	093500	2105238340	9350	9320	9350	9310	1065
587	20240401	093400	2095290280	9320	9320	9350	9300	2807
588	20240401	093300	2069147710	9320	9320	9370	9320	1606
589	20240401	093200	2054178240	9370	9370	9380	9320	1092
590	20240401	093100	2043968110	9370	9350	9380	9330	778
591	20240401	093000	2036686930	9350	9370	9370	9320	2354
592	20240401	092900	2014710820	9360	9400	9400	9360	1570
593	20240401	092800	1999971080	9390	9300	9400	9300	8314
594	20240401	092700	1922227270	9330	9310	9360	9290	5009
595	20240401	092600	1875613230	9290	9360	9370	9290	11374
596	20240401	092500	1769621130	9370	9390	9390	9350	4289
597	20240401	092400	1729429140	9380	9370	9400	9360	2516
598	20240401	092300	1705824820	9370	9390	9390	9340	10294
599	20240401	092200	1609402110	9390	9430	9440	9390	13631
600	20240401	092100	1481173150	9430	9490	9490	9430	5385
601	20240401	092000	1430254160	9490	9530	9580	9490	656
602	20240401	091900	1424015560	9530	9570	9580	9500	2625
603	20240401	091800	1398998040	9570	9520	9580	9520	1113
604	20240401	091700	1388358330	9520	9490	9520	9460	4553
605	20240401	091600	1345151900	9500	9570	9580	9500	4121
606	20240401	091500	1305915300	9570	9620	9620	9560	2380
607	20240401	091400	1283114640	9620	9610	9620	9540	1158
608	20240401	091300	1272027090	9620	9560	9620	9540	1751
609	20240401	091200	1255265210	9570	9610	9620	9560	5199
610	20240401	091100	1205355110	9610	9630	9640	9610	6245
611	20240401	091000	1145256990	9630	9620	9680	9610	7443
612	20240401	090900	1073477430	9620	9640	9640	9610	3367
613	20240401	090800	1041060760	9650	9580	9650	9540	6944
614	20240401	090700	974308730	9540	9520	9560	9520	1674
615	20240401	090600	958325000	9560	9540	9560	9500	6132
616	20240401	090500	899899400	9530	9550	9550	9500	4980
617	20240401	090400	852477050	9550	9480	9550	9450	8456
618	20240401	090300	772019930	9470	9430	9540	9410	4032
619	20240401	090200	733891570	9410	9500	9550	9400	21826
620	20240401	090100	527717760	9500	9530	9550	9470	12643
621	20240401	090000	407494500	9550	9440	9630	9430	42629