KissMeData/228670/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202000	3323697370	16720	16720	16720	16720	4411
3	20240401	201900	3323697370	16720	16720	16720	16720	0
4	20240401	201800	3323697370	16720	16720	16720	16720	0
5	20240401	201700	3323697370	16720	16720	16720	16720	0
6	20240401	201600	3323697370	16720	16720	16720	16720	0
7	20240401	201500	3323697370	16720	16720	16720	16720	0
8	20240401	201400	3323697370	16720	16720	16720	16720	0
9	20240401	201300	3323697370	16720	16720	16720	16720	0
10	20240401	201200	3323697370	16720	16720	16720	16720	0
11	20240401	201100	3323697370	16720	16720	16720	16720	0
12	20240401	201000	3323697370	16720	16720	16720	16720	0
13	20240401	200900	3323697370	16720	16720	16720	16720	0
14	20240401	200800	3323697370	16720	16720	16720	16720	0
15	20240401	200700	3323697370	16720	16720	16720	16720	0
16	20240401	200600	3323697370	16720	16720	16720	16720	0
17	20240401	200500	3323697370	16720	16720	16720	16720	0
18	20240401	200400	3323697370	16720	16720	16720	16720	0
19	20240401	200300	3323697370	16720	16720	16720	16720	0
20	20240401	200200	3323697370	16720	16720	16720	16720	0
21	20240401	200100	3323697370	16720	16720	16720	16720	0
22	20240401	200000	3323697370	16720	16720	16720	16720	0
23	20240401	195900	3323697370	16720	16720	16720	16720	0
24	20240401	195800	3323697370	16720	16720	16720	16720	0
25	20240401	195700	3323697370	16720	16720	16720	16720	0
26	20240401	195600	3323697370	16720	16720	16720	16720	0
27	20240401	195500	3323697370	16720	16720	16720	16720	0
28	20240401	195400	3323697370	16720	16720	16720	16720	0
29	20240401	195300	3323697370	16720	16720	16720	16720	0
30	20240401	195200	3323697370	16720	16720	16720	16720	0
31	20240401	195100	3323697370	16720	16720	16720	16720	0
32	20240401	195000	3323697370	16720	16720	16720	16720	4411
33	20240401	194900	3323697370	16720	16720	16720	16720	0
34	20240401	194800	3323697370	16720	16720	16720	16720	0
35	20240401	194700	3323697370	16720	16720	16720	16720	0
36	20240401	194600	3323697370	16720	16720	16720	16720	0
37	20240401	194500	3323697370	16720	16720	16720	16720	0
38	20240401	194400	3323697370	16720	16720	16720	16720	0
39	20240401	194300	3323697370	16720	16720	16720	16720	0
40	20240401	194200	3323697370	16720	16720	16720	16720	0
41	20240401	194100	3323697370	16720	16720	16720	16720	0
42	20240401	194000	3323697370	16720	16720	16720	16720	0
43	20240401	193900	3323697370	16720	16720	16720	16720	0
44	20240401	193800	3323697370	16720	16720	16720	16720	0
45	20240401	193700	3323697370	16720	16720	16720	16720	0
46	20240401	193600	3323697370	16720	16720	16720	16720	0
47	20240401	193500	3323697370	16720	16720	16720	16720	0
48	20240401	193400	3323697370	16720	16720	16720	16720	0
49	20240401	193300	3323697370	16720	16720	16720	16720	0
50	20240401	193200	3323697370	16720	16720	16720	16720	0
51	20240401	193100	3323697370	16720	16720	16720	16720	0
52	20240401	193000	3323697370	16720	16720	16720	16720	0
53	20240401	192900	3323697370	16720	16720	16720	16720	0
54	20240401	192800	3323697370	16720	16720	16720	16720	0
55	20240401	192700	3323697370	16720	16720	16720	16720	0
56	20240401	192600	3323697370	16720	16720	16720	16720	0
57	20240401	192500	3323697370	16720	16720	16720	16720	0
58	20240401	192400	3323697370	16720	16720	16720	16720	0
59	20240401	192300	3323697370	16720	16720	16720	16720	0
60	20240401	192200	3323697370	16720	16720	16720	16720	0
61	20240401	192100	3323697370	16720	16720	16720	16720	0
62	20240401	192000	3323697370	16720	16720	16720	16720	4411
63	20240401	191900	3323697370	16720	16720	16720	16720	0
64	20240401	191800	3323697370	16720	16720	16720	16720	0
65	20240401	191700	3323697370	16720	16720	16720	16720	0
66	20240401	191600	3323697370	16720	16720	16720	16720	0
67	20240401	191500	3323697370	16720	16720	16720	16720	0
68	20240401	191400	3323697370	16720	16720	16720	16720	0
69	20240401	191300	3323697370	16720	16720	16720	16720	0
70	20240401	191200	3323697370	16720	16720	16720	16720	0
71	20240401	191100	3323697370	16720	16720	16720	16720	0
72	20240401	191000	3323697370	16720	16720	16720	16720	0
73	20240401	190900	3323697370	16720	16720	16720	16720	0
74	20240401	190800	3323697370	16720	16720	16720	16720	0
75	20240401	190700	3323697370	16720	16720	16720	16720	0
76	20240401	190600	3323697370	16720	16720	16720	16720	0
77	20240401	190500	3323697370	16720	16720	16720	16720	0
78	20240401	190400	3323697370	16720	16720	16720	16720	0
79	20240401	190300	3323697370	16720	16720	16720	16720	0
80	20240401	190200	3323697370	16720	16720	16720	16720	0
81	20240401	190100	3323697370	16720	16720	16720	16720	0
82	20240401	190000	3323697370	16720	16720	16720	16720	0
83	20240401	185900	3323697370	16720	16720	16720	16720	0
84	20240401	185800	3323697370	16720	16720	16720	16720	0
85	20240401	185700	3323697370	16720	16720	16720	16720	0
86	20240401	185600	3323697370	16720	16720	16720	16720	0
87	20240401	185500	3323697370	16720	16720	16720	16720	0
88	20240401	185400	3323697370	16720	16720	16720	16720	0
89	20240401	185300	3323697370	16720	16720	16720	16720	0
90	20240401	185200	3323697370	16720	16720	16720	16720	0
91	20240401	185100	3323697370	16720	16720	16720	16720	0
92	20240401	185000	3323697370	16720	16720	16720	16720	4411
93	20240401	184900	3323697370	16720	16720	16720	16720	0
94	20240401	184800	3323697370	16720	16720	16720	16720	0
95	20240401	184700	3323697370	16720	16720	16720	16720	0
96	20240401	184600	3323697370	16720	16720	16720	16720	0
97	20240401	184500	3323697370	16720	16720	16720	16720	0
98	20240401	184400	3323697370	16720	16720	16720	16720	0
99	20240401	184300	3323697370	16720	16720	16720	16720	0
100	20240401	184200	3323697370	16720	16720	16720	16720	0
101	20240401	184100	3323697370	16720	16720	16720	16720	0
102	20240401	184000	3323697370	16720	16720	16720	16720	0
103	20240401	183900	3323697370	16720	16720	16720	16720	0
104	20240401	183800	3323697370	16720	16720	16720	16720	0
105	20240401	183700	3323697370	16720	16720	16720	16720	0
106	20240401	183600	3323697370	16720	16720	16720	16720	0
107	20240401	183500	3323697370	16720	16720	16720	16720	0
108	20240401	183400	3323697370	16720	16720	16720	16720	0
109	20240401	183300	3323697370	16720	16720	16720	16720	0
110	20240401	183200	3323697370	16720	16720	16720	16720	0
111	20240401	183100	3323697370	16720	16720	16720	16720	0
112	20240401	183000	3323697370	16720	16720	16720	16720	0
113	20240401	182900	3323697370	16720	16720	16720	16720	0
114	20240401	182800	3323697370	16720	16720	16720	16720	0
115	20240401	182700	3323697370	16720	16720	16720	16720	0
116	20240401	182600	3323697370	16720	16720	16720	16720	0
117	20240401	182500	3323697370	16720	16720	16720	16720	0
118	20240401	182400	3323697370	16720	16720	16720	16720	0
119	20240401	182300	3323697370	16720	16720	16720	16720	0
120	20240401	182200	3323697370	16720	16720	16720	16720	0
121	20240401	182100	3323697370	16720	16720	16720	16720	0
122	20240401	182000	3323697370	16720	16720	16720	16720	4411
123	20240401	181900	3323697370	16720	16720	16720	16720	0
124	20240401	181800	3323697370	16720	16720	16720	16720	0
125	20240401	181700	3323697370	16720	16720	16720	16720	0
126	20240401	181600	3323697370	16720	16720	16720	16720	0
127	20240401	181500	3323697370	16720	16720	16720	16720	0
128	20240401	181400	3323697370	16720	16720	16720	16720	0
129	20240401	181300	3323697370	16720	16720	16720	16720	0
130	20240401	181200	3323697370	16720	16720	16720	16720	0
131	20240401	181100	3323697370	16720	16720	16720	16720	0
132	20240401	181000	3323697370	16720	16720	16720	16720	0
133	20240401	180900	3323697370	16720	16720	16720	16720	0
134	20240401	180800	3323697370	16720	16720	16720	16720	0
135	20240401	180700	3323697370	16720	16720	16720	16720	0
136	20240401	180600	3323697370	16720	16720	16720	16720	0
137	20240401	180500	3323697370	16720	16720	16720	16720	0
138	20240401	180400	3323697370	16720	16720	16720	16720	0
139	20240401	180300	3323697370	16720	16720	16720	16720	0
140	20240401	180200	3323697370	16720	16720	16720	16720	0
141	20240401	180100	3323697370	16720	16720	16720	16720	0
142	20240401	180000	3323697370	16720	16720	16720	16720	0
143	20240401	175900	3323697370	16720	16720	16720	16720	0
144	20240401	175800	3323697370	16720	16720	16720	16720	0
145	20240401	175700	3323697370	16720	16720	16720	16720	0
146	20240401	175600	3323697370	16720	16720	16720	16720	0
147	20240401	175500	3323697370	16720	16720	16720	16720	0
148	20240401	175400	3323697370	16720	16720	16720	16720	0
149	20240401	175300	3323697370	16720	16720	16720	16720	0
150	20240401	175200	3323697370	16720	16720	16720	16720	0
151	20240401	175100	3323697370	16720	16720	16720	16720	0
152	20240401	175000	3323697370	16720	16720	16720	16720	4411
153	20240401	174900	3323697370	16720	16720	16720	16720	0
154	20240401	174800	3323697370	16720	16720	16720	16720	0
155	20240401	174700	3323697370	16720	16720	16720	16720	0
156	20240401	174600	3323697370	16720	16720	16720	16720	0
157	20240401	174500	3323697370	16720	16720	16720	16720	0
158	20240401	174400	3323697370	16720	16720	16720	16720	0
159	20240401	174300	3323697370	16720	16720	16720	16720	0
160	20240401	174200	3323697370	16720	16720	16720	16720	0
161	20240401	174100	3323697370	16720	16720	16720	16720	0
162	20240401	174000	3323697370	16720	16720	16720	16720	0
163	20240401	173900	3323697370	16720	16720	16720	16720	0
164	20240401	173800	3323697370	16720	16720	16720	16720	0
165	20240401	173700	3323697370	16720	16720	16720	16720	0
166	20240401	173600	3323697370	16720	16720	16720	16720	0
167	20240401	173500	3323697370	16720	16720	16720	16720	0
168	20240401	173400	3323697370	16720	16720	16720	16720	0
169	20240401	173300	3323697370	16720	16720	16720	16720	0
170	20240401	173200	3323697370	16720	16720	16720	16720	0
171	20240401	173100	3323697370	16720	16720	16720	16720	0
172	20240401	173000	3323697370	16720	16720	16720	16720	0
173	20240401	172900	3323697370	16720	16720	16720	16720	0
174	20240401	172800	3323697370	16720	16720	16720	16720	0
175	20240401	172700	3323697370	16720	16720	16720	16720	0
176	20240401	172600	3323697370	16720	16720	16720	16720	0
177	20240401	172500	3323697370	16720	16720	16720	16720	0
178	20240401	172400	3323697370	16720	16720	16720	16720	0
179	20240401	172300	3323697370	16720	16720	16720	16720	0
180	20240401	172200	3323697370	16720	16720	16720	16720	0
181	20240401	172100	3323697370	16720	16720	16720	16720	0
182	20240401	172000	3323697370	16720	16720	16720	16720	4411
183	20240401	171900	3323697370	16720	16720	16720	16720	0
184	20240401	171800	3323697370	16720	16720	16720	16720	0
185	20240401	171700	3323697370	16720	16720	16720	16720	0
186	20240401	171600	3323697370	16720	16720	16720	16720	0
187	20240401	171500	3323697370	16720	16720	16720	16720	0
188	20240401	171400	3323697370	16720	16720	16720	16720	0
189	20240401	171300	3323697370	16720	16720	16720	16720	0
190	20240401	171200	3323697370	16720	16720	16720	16720	0
191	20240401	171100	3323697370	16720	16720	16720	16720	0
192	20240401	171000	3323697370	16720	16720	16720	16720	0
193	20240401	170900	3323697370	16720	16720	16720	16720	0
194	20240401	170800	3323697370	16720	16720	16720	16720	0
195	20240401	170700	3323697370	16720	16720	16720	16720	0
196	20240401	170600	3323697370	16720	16720	16720	16720	0
197	20240401	170500	3323697370	16720	16720	16720	16720	0
198	20240401	170400	3323697370	16720	16720	16720	16720	0
199	20240401	170300	3323697370	16720	16720	16720	16720	0
200	20240401	170200	3323697370	16720	16720	16720	16720	0
201	20240401	170100	3323697370	16720	16720	16720	16720	0
202	20240401	170000	3323697370	16720	16720	16720	16720	0
203	20240401	165900	3323697370	16720	16720	16720	16720	0
204	20240401	165800	3323697370	16720	16720	16720	16720	0
205	20240401	165700	3323697370	16720	16720	16720	16720	0
206	20240401	165600	3323697370	16720	16720	16720	16720	0
207	20240401	165500	3323697370	16720	16720	16720	16720	0
208	20240401	165400	3323697370	16720	16720	16720	16720	0
209	20240401	165300	3323697370	16720	16720	16720	16720	0
210	20240401	165200	3323697370	16720	16720	16720	16720	0
211	20240401	165100	3323697370	16720	16720	16720	16720	0
212	20240401	165000	3323697370	16720	16720	16720	16720	4411
213	20240401	164900	3323697370	16720	16720	16720	16720	0
214	20240401	164800	3323697370	16720	16720	16720	16720	0
215	20240401	164700	3323697370	16720	16720	16720	16720	0
216	20240401	164600	3323697370	16720	16720	16720	16720	0
217	20240401	164500	3323697370	16720	16720	16720	16720	0
218	20240401	164400	3323697370	16720	16720	16720	16720	0
219	20240401	164300	3323697370	16720	16720	16720	16720	0
220	20240401	164200	3323697370	16720	16720	16720	16720	0
221	20240401	164100	3323697370	16720	16720	16720	16720	0
222	20240401	164000	3323697370	16720	16720	16720	16720	0
223	20240401	163900	3323697370	16720	16720	16720	16720	0
224	20240401	163800	3323697370	16720	16720	16720	16720	0
225	20240401	163700	3323697370	16720	16720	16720	16720	0
226	20240401	163600	3323697370	16720	16720	16720	16720	0
227	20240401	163500	3323697370	16720	16720	16720	16720	0
228	20240401	163400	3323697370	16720	16720	16720	16720	0
229	20240401	163300	3323697370	16720	16720	16720	16720	0
230	20240401	163200	3323697370	16720	16720	16720	16720	0
231	20240401	163100	3323697370	16720	16720	16720	16720	0
232	20240401	163000	3323697370	16720	16720	16720	16720	0
233	20240401	162900	3323697370	16720	16720	16720	16720	0
234	20240401	162800	3323697370	16720	16720	16720	16720	0
235	20240401	162700	3323697370	16720	16720	16720	16720	0
236	20240401	162600	3323697370	16720	16720	16720	16720	0
237	20240401	162500	3323697370	16720	16720	16720	16720	0
238	20240401	162400	3323697370	16720	16720	16720	16720	0
239	20240401	162300	3323697370	16720	16720	16720	16720	0
240	20240401	162200	3323697370	16720	16720	16720	16720	0
241	20240401	162100	3323697370	16720	16720	16720	16720	0
242	20240401	162000	3323697370	16720	16720	16720	16720	4411
243	20240401	161900	3323697370	16720	16720	16720	16720	0
244	20240401	161800	3323697370	16720	16720	16720	16720	0
245	20240401	161700	3323697370	16720	16720	16720	16720	0
246	20240401	161600	3323697370	16720	16720	16720	16720	0
247	20240401	161500	3323697370	16720	16720	16720	16720	0
248	20240401	161400	3323697370	16720	16720	16720	16720	0
249	20240401	161300	3323697370	16720	16720	16720	16720	0
250	20240401	161200	3323697370	16720	16720	16720	16720	0
251	20240401	161100	3323697370	16720	16720	16720	16720	0
252	20240401	161000	3323697370	16720	16720	16720	16720	0
253	20240401	160900	3323697370	16720	16720	16720	16720	0
254	20240401	160800	3323697370	16720	16720	16720	16720	0
255	20240401	160700	3323697370	16720	16720	16720	16720	0
256	20240401	160600	3323697370	16720	16720	16720	16720	0
257	20240401	160500	3323697370	16720	16720	16720	16720	0
258	20240401	160400	3323697370	16720	16720	16720	16720	0
259	20240401	160300	3323697370	16720	16720	16720	16720	0
260	20240401	160200	3323697370	16720	16720	16720	16720	0
261	20240401	160100	3323697370	16720	16720	16720	16720	0
262	20240401	160000	3323697370	16720	16720	16720	16720	0
263	20240401	155900	3323697370	16720	16720	16720	16720	0
264	20240401	155800	3323697370	16720	16720	16720	16720	0
265	20240401	155700	3323697370	16720	16720	16720	16720	0
266	20240401	155600	3323697370	16720	16720	16720	16720	0
267	20240401	155500	3323697370	16720	16720	16720	16720	0
268	20240401	155400	3323697370	16720	16720	16720	16720	0
269	20240401	155300	3323697370	16720	16720	16720	16720	0
270	20240401	155200	3323697370	16720	16720	16720	16720	0
271	20240401	155100	3323697370	16720	16720	16720	16720	0
272	20240401	155000	3323697370	16720	16720	16720	16720	4411
273	20240401	154900	3323697370	16720	16720	16720	16720	0
274	20240401	154800	3323697370	16720	16720	16720	16720	0
275	20240401	154700	3323697370	16720	16720	16720	16720	0
276	20240401	154600	3323697370	16720	16720	16720	16720	0
277	20240401	154500	3323697370	16720	16720	16720	16720	0
278	20240401	154400	3323697370	16720	16720	16720	16720	0
279	20240401	154300	3323697370	16720	16720	16720	16720	0
280	20240401	154200	3323697370	16720	16720	16720	16720	0
281	20240401	154100	3323697370	16720	16720	16720	16720	0
282	20240401	154000	3323697370	16720	16720	16720	16720	0
283	20240401	153900	3323697370	16720	16720	16720	16720	0
284	20240401	153800	3323697370	16720	16720	16720	16720	0
285	20240401	153700	3323697370	16720	16720	16720	16720	0
286	20240401	153600	3323697370	16720	16720	16720	16720	0
287	20240401	153500	3323697370	16720	16720	16720	16720	0
288	20240401	153400	3323697370	16720	16720	16720	16720	0
289	20240401	153300	3323697370	16720	16720	16720	16720	0
290	20240401	153200	3323697370	16720	16720	16720	16720	0
291	20240401	153100	3323697370	16720	16720	16720	16720	0
292	20240401	153000	3323697370	16720	16720	16720	16720	4411
293	20240401	152900	3249945450	16720	16720	16720	16720	0
294	20240401	152800	3249945450	16720	16720	16720	16720	0
295	20240401	152700	3249945450	16720	16720	16720	16720	0
296	20240401	152600	3249945450	16720	16720	16720	16720	0
297	20240401	152500	3249945450	16720	16720	16720	16720	0
298	20240401	152400	3249945450	16720	16720	16720	16720	0
299	20240401	152300	3249945450	16720	16720	16720	16720	0
300	20240401	152200	3249945450	16720	16720	16720	16720	0
301	20240401	152100	3249945450	16720	16720	16720	16720	0
302	20240401	152000	3249945450	16720	16720	16720	16720	0
303	20240401	151900	3249945450	16720	16670	16720	16670	646
304	20240401	151800	3239162500	16640	16660	16670	16640	1319
305	20240401	151700	3217187030	16660	16650	16670	16640	1038
306	20240401	151600	3199904000	16640	16640	16640	16640	951
307	20240401	151500	3184079360	16640	16660	16660	16640	417
308	20240401	151400	3177134410	16650	16650	16650	16650	148
309	20240401	151300	3174670210	16650	16650	16650	16640	499
310	20240401	151200	3166362480	16650	16630	16650	16630	630
311	20240401	151100	3155876920	16630	16620	16630	16620	19
312	20240401	151000	3155561110	16610	16610	16610	16610	10
313	20240401	150900	3155395010	16610	16620	16620	16610	205
314	20240401	150800	3151989310	16610	16620	16620	16610	137
315	20240401	150700	3149712440	16610	16600	16620	16600	546
316	20240401	150600	3140646600	16610	16610	16610	16610	398
317	20240401	150500	3134035820	16610	16620	16620	16610	308
318	20240401	150400	3128919760	16630	16610	16630	16610	91
319	20240401	150300	3127407390	16610	16640	16640	16610	844
320	20240401	150200	3113381960	16640	16640	16650	16630	137
321	20240401	150100	3111102030	16650	16640	16650	16640	30
322	20240401	150000	3110602800	16650	16620	16650	16620	123
323	20240401	145900	3108554940	16640	16630	16640	16630	124
324	20240401	145800	3106491820	16600	16620	16620	16600	511
325	20240401	145700	3098005040	16600	16600	16600	16600	6
326	20240401	145600	3097905440	16600	16630	16630	16600	642
327	20240401	145500	3087243110	16620	16630	16630	16620	505
328	20240401	145400	3078849990	16620	16640	16640	16620	1994
329	20240401	145300	3045672000	16640	16650	16650	16640	249
330	20240401	145200	3041526400	16630	16640	16640	16630	99
331	20240401	145100	3039880000	16620	16620	16620	16620	12
332	20240401	145000	3039680560	16650	16630	16650	16630	1248
333	20240401	144900	3018908270	16630	16630	16640	16630	78
334	20240401	144800	3017610960	16630	16630	16630	16630	150
335	20240401	144700	3015116460	16640	16640	16640	16640	101
336	20240401	144600	3013435820	16640	16630	16640	16630	22
337	20240401	144500	3013069800	16630	16630	16630	16630	66
338	20240401	144400	3011972220	16640	16640	16640	16640	313
339	20240401	144300	3006763900	16650	16650	16650	16650	2
340	20240401	144200	3006730600	16650	16650	16650	16650	54
341	20240401	144100	3005831500	16640	16650	16650	16640	200
342	20240401	144000	3002501600	16660	16650	16660	16650	32
343	20240401	143900	3001968500	16660	16650	16660	16650	116
344	20240401	143800	3000036940	16650	16650	16650	16650	120
345	20240401	143700	2998038940	16650	16660	16660	16650	230
346	20240401	143600	2994209270	16650	16650	16650	16650	464
347	20240401	143500	2986483670	16660	16650	16670	16650	2539
348	20240401	143400	2944172090	16660	16660	16660	16660	0
349	20240401	143300	2944172090	16660	16650	16660	16630	350
350	20240401	143200	2938348100	16660	16670	16670	16650	1770
351	20240401	143100	2908849830	16700	16660	16700	16660	14
352	20240401	143000	2908616460	16660	16710	16710	16660	469
353	20240401	142900	2900785870	16710	16710	16710	16710	144
354	20240401	142800	2898379630	16720	16710	16720	16710	378
355	20240401	142700	2892059920	16730	16720	16730	16720	83
356	20240401	142600	2890671830	16720	16720	16720	16720	240
357	20240401	142500	2886659030	16730	16730	16730	16730	16
358	20240401	142400	2886391350	16730	16730	16730	16730	201
359	20240401	142300	2883028620	16730	16760	16760	16730	1036
360	20240401	142200	2865684680	16760	16770	16770	16760	76
361	20240401	142100	2864410890	16770	16770	16780	16770	257
362	20240401	142000	2860100550	16760	16770	16770	16760	17
363	20240401	141900	2859815500	16770	16760	16770	16760	15
364	20240401	141800	2859563970	16770	16770	16770	16770	328
365	20240401	141700	2854063410	16780	16780	16780	16780	119
366	20240401	141600	2852066590	16770	16770	16770	16760	334
367	20240401	141500	2846465910	16770	16770	16770	16770	0
368	20240401	141400	2846465910	16770	16780	16780	16770	750
369	20240401	141300	2833882370	16780	16770	16780	16770	23
370	20240401	141200	2833496610	16780	16780	16780	16780	271
371	20240401	141100	2828949230	16780	16780	16780	16780	106
372	20240401	141000	2827170550	16780	16780	16780	16780	103
373	20240401	140900	2825442210	16780	16780	16780	16780	1
374	20240401	140800	2825425430	16750	16750	16780	16750	12
375	20240401	140700	2825224310	16740	16740	16740	16740	0
376	20240401	140600	2825224310	16740	16740	16790	16740	1160
377	20240401	140500	2805803540	16750	16750	16750	16750	747
378	20240401	140400	2793291290	16740	16740	16750	16740	21
379	20240401	140300	2792939590	16750	16750	16750	16750	0
380	20240401	140200	2792939590	16750	16750	16750	16750	420
381	20240401	140100	2785904590	16750	16770	16770	16750	1359
382	20240401	140000	2763133520	16780	16780	16790	16780	154
383	20240401	135900	2760548770	16780	16780	16780	16780	317
384	20240401	135800	2755229510	16780	16780	16780	16780	52
385	20240401	135700	2754356950	16780	16790	16790	16780	284
386	20240401	135600	2749591370	16780	16770	16780	16770	106
387	20240401	135500	2747813490	16770	16780	16780	16760	123
388	20240401	135400	2745750770	16760	16750	16770	16750	177
389	20240401	135300	2742785240	16750	16750	16750	16750	26
390	20240401	135200	2742349740	16740	16740	16740	16730	737
391	20240401	135100	2730018090	16750	16760	16760	16750	126
392	20240401	135000	2727906960	16760	16760	16760	16740	84
393	20240401	134900	2726499910	16760	16760	16770	16760	49
394	20240401	134800	2725678530	16760	16760	16760	16760	16
395	20240401	134700	2725410370	16750	16760	16760	16750	78
396	20240401	134600	2724103100	16760	16780	16780	16760	43
397	20240401	134500	2723381960	16790	16790	16790	16790	0
398	20240401	134400	2723381960	16790	16790	16790	16790	0
399	20240401	134300	2723381960	16790	16750	16790	16750	116
400	20240401	134200	2721436870	16750	16770	16770	16750	572
401	20240401	134100	2711845940	16770	16770	16780	16770	130
402	20240401	134000	2709665680	16770	16790	16790	16770	279
403	20240401	133900	2704984080	16790	16790	16790	16790	78
404	20240401	133800	2703674460	16780	16770	16780	16770	117
405	20240401	133700	2701711250	16770	16770	16770	16770	25
406	20240401	133600	2701292000	16760	16760	16760	16760	46
407	20240401	133500	2700521040	16760	16760	16760	16760	0
408	20240401	133400	2700521040	16760	16750	16760	16750	71
409	20240401	133300	2699331750	16750	16740	16750	16740	161
410	20240401	133200	2696636430	16730	16730	16730	16730	10
411	20240401	133100	2696469130	16740	16720	16740	16720	500
412	20240401	133000	2688101600	16730	16690	16730	16690	81
413	20240401	132900	2686748070	16730	16740	16740	16730	31
414	20240401	132800	2686229230	16730	16730	16730	16730	4
415	20240401	132700	2686162310	16670	16670	16670	16670	0
416	20240401	132600	2686162310	16670	16670	16670	16670	41
417	20240401	132500	2685478840	16670	16670	16670	16670	375
418	20240401	132400	2679227590	16660	16710	16740	16660	9378
419	20240401	132300	2522950250	16710	16710	16710	16710	328
420	20240401	132200	2517469370	16750	16790	16790	16730	2309
421	20240401	132100	2478838690	16790	16820	16820	16790	1208
422	20240401	132000	2458534440	16820	16810	16820	16810	39
423	20240401	131900	2457878490	16830	16830	16830	16830	50
424	20240401	131800	2457036990	16830	16840	16840	16830	2
425	20240401	131700	2457003320	16750	16830	16840	16750	926
426	20240401	131600	2441412170	16840	16750	16840	16740	4446
427	20240401	131500	2366702600	16730	16720	16730	16700	4223
428	20240401	131400	2296135170	16720	16720	16730	16720	250
429	20240401	131300	2291955110	16730	16730	16730	16730	139
430	20240401	131200	2289629640	16750	16740	16750	16740	236
431	20240401	131100	2285678990	16740	16750	16750	16740	46
432	20240401	131000	2284908690	16750	16750	16750	16750	2
433	20240401	130900	2284875190	16750	16750	16750	16750	149
434	20240401	130800	2282379440	16750	16740	16750	16740	81
435	20240401	130700	2281023390	16740	16740	16740	16740	29
436	20240401	130600	2280537930	16740	16740	16740	16730	53
437	20240401	130500	2279651040	16740	16770	16770	16740	475
438	20240401	130400	2271688270	16770	16770	16780	16770	230
439	20240401	130300	2267831000	16770	16770	16770	16770	643
440	20240401	130200	2257047890	16770	16770	16770	16760	76
441	20240401	130100	2255773390	16770	16780	16780	16760	132
442	20240401	130000	2253559180	16770	16740	16770	16740	678
443	20240401	125900	2242197330	16750	16750	16750	16740	4
444	20240401	125800	2242130350	16730	16740	16750	16730	253
445	20240401	125700	2237896230	16740	16740	16740	16720	163
446	20240401	125600	2235168750	16720	16730	16740	16720	147
447	20240401	125500	2232708850	16730	16740	16740	16730	8
448	20240401	125400	2232574980	16720	16720	16730	16720	123
449	20240401	125300	2230518230	16710	16720	16720	16710	27
450	20240401	125200	2230066840	16720	16720	16720	16720	36
451	20240401	125100	2229464920	16720	16730	16730	16720	117
452	20240401	125000	2227507900	16730	16710	16730	16710	188
453	20240401	124900	2224364460	16710	16740	16740	16710	169
454	20240401	124800	2221538210	16730	16740	16740	16730	18
455	20240401	124700	2221236930	16750	16740	16750	16740	275
456	20240401	124600	2216633250	16740	16750	16750	16740	7
457	20240401	124500	2216516020	16750	16740	16750	16740	20
458	20240401	124400	2216181210	16740	16730	16740	16730	6
459	20240401	124300	2216080780	16730	16730	16730	16720	41
460	20240401	124200	2215395070	16720	16750	16750	16720	77
461	20240401	124100	2214105350	16750	16750	16750	16750	206
462	20240401	124000	2210654850	16760	16750	16760	16750	344
463	20240401	123900	2204892670	16750	16730	16750	16730	44
464	20240401	123800	2204155720	16730	16730	16730	16720	6
465	20240401	123700	2204055370	16730	16720	16730	16720	177
466	20240401	123600	2201095850	16720	16720	16720	16720	49
467	20240401	123500	2200276570	16720	16720	16720	16720	568
468	20240401	123400	2190779610	16720	16680	16720	16680	706
469	20240401	123300	2178984740	16680	16700	16700	16680	113
470	20240401	123200	2177099040	16700	16700	16700	16700	0
471	20240401	123100	2177099040	16700	16700	16700	16700	2
472	20240401	123000	2177065640	16700	16700	16700	16700	100
473	20240401	122900	2175395640	16700	16650	16700	16650	160
474	20240401	122800	2172730140	16650	16650	16650	16650	20
475	20240401	122700	2172397140	16650	16650	16650	16650	5
476	20240401	122600	2172313890	16640	16650	16650	16640	46
477	20240401	122500	2171548290	16640	16640	16680	16640	1601
478	20240401	122400	2144907240	16680	16690	16690	16680	537
479	20240401	122300	2135949610	16700	16710	16710	16700	262
480	20240401	122200	2131574040	16720	16730	16730	16720	60
481	20240401	122100	2130570680	16730	16750	16750	16730	936
482	20240401	122000	2114906960	16760	16760	16770	16760	185
483	20240401	121900	2111806160	16760	16760	16760	16740	65
484	20240401	121800	2110716980	16750	16750	16750	16750	3
485	20240401	121700	2110666730	16750	16760	16760	16750	117
486	20240401	121600	2108706810	16750	16750	16750	16750	42
487	20240401	121500	2108003310	16760	16760	16760	16760	67
488	20240401	121400	2106880390	16750	16750	16750	16750	3
489	20240401	121300	2106830140	16750	16760	16760	16750	153
490	20240401	121200	2104267010	16760	16760	16760	16760	100
491	20240401	121100	2102591010	16760	16780	16780	16760	187
492	20240401	121000	2099456310	16770	16770	16770	16760	57
493	20240401	120900	2098500520	16770	16780	16780	16770	137
494	20240401	120800	2096201860	16780	16790	16790	16780	212
495	20240401	120700	2092643340	16790	16780	16790	16780	7
496	20240401	120600	2092525870	16790	16790	16790	16790	49
497	20240401	120500	2091703160	16780	16800	16840	16780	43
498	20240401	120400	2090979860	16840	16810	16840	16810	361
499	20240401	120300	2084911230	16800	16790	16810	16790	261
500	20240401	120200	2080525630	16810	16810	16810	16790	381
501	20240401	120100	2074125840	16800	16790	16800	16790	68
502	20240401	120000	2072983640	16780	16740	16780	16740	1229
503	20240401	115900	2052388100	16740	16740	16740	16740	2
504	20240401	115800	2052354620	16750	16740	16750	16740	46
505	20240401	115700	2051584420	16750	16750	16750	16750	28
506	20240401	115600	2051115420	16760	16750	16760	16750	166
507	20240401	115500	2048334760	16760	16750	16760	16750	11
508	20240401	115400	2048150410	16750	16750	16750	16740	253
509	20240401	115300	2043912830	16740	16750	16750	16740	20
510	20240401	115200	2043577930	16750	16750	16750	16750	299
511	20240401	115100	2038569680	16730	16730	16730	16730	41
512	20240401	115000	2037883750	16720	16720	16730	16720	74
513	20240401	114900	2036646460	16760	16760	16760	16760	0
514	20240401	114800	2036646460	16760	16750	16760	16720	239
515	20240401	114700	2032643980	16750	16740	16750	16740	106
516	20240401	114600	2030869490	16720	16710	16720	16700	1177
517	20240401	114500	2011201240	16710	16690	16710	16690	43
518	20240401	114400	2010483410	16700	16710	16710	16700	246
519	20240401	114300	2006373720	16710	16720	16720	16710	26
520	20240401	114200	2005939210	16720	16720	16750	16720	144
521	20240401	114100	2003529250	16720	16750	16750	16720	374
522	20240401	114000	1997268530	16750	16770	16770	16750	248
523	20240401	113900	1993114090	16770	16760	16890	16750	631
524	20240401	113800	1982492590	16770	16880	16880	16770	111
525	20240401	113700	1980626130	16890	16770	16890	16770	1984
526	20240401	113600	1947237120	16780	16750	16780	16750	45
527	20240401	113500	1946482950	16750	16760	16760	16750	29
528	20240401	113400	1945996930	16760	16730	16800	16730	196
529	20240401	113300	1942714740	16720	16730	16850	16710	1496
530	20240401	113200	1917598080	16790	16710	16800	16710	3220
531	20240401	113100	1863607210	16710	16690	16710	16690	1705
532	20240401	113000	1835132930	16690	16620	16700	16600	3176
533	20240401	112900	1782276320	16620	16650	16660	16620	1553
534	20240401	112800	1756434800	16640	16640	16650	16640	284
535	20240401	112700	1751708380	16650	16630	16650	16630	11
536	20240401	112600	1751525370	16660	16610	16660	16610	3903
537	20240401	112500	1686652930	16610	16620	16620	16610	1861
538	20240401	112400	1655726630	16610	16600	16610	16600	546
539	20240401	112300	1646659780	16590	16590	16590	16590	216
540	20240401	112200	1643076340	16590	16610	16610	16590	387
541	20240401	112100	1636654270	16610	16620	16620	16610	247
542	20240401	112000	1632549950	16620	16590	16620	16580	3292
543	20240401	111900	1577903880	16590	16590	16590	16580	817
544	20240401	111800	1564350190	16590	16490	16590	16490	6256
545	20240401	111700	1460841120	16490	16480	16490	16480	153
546	20240401	111600	1458319170	16480	16480	16480	16480	1
547	20240401	111500	1458302690	16470	16470	16470	16470	2
548	20240401	111400	1458269750	16470	16480	16480	16470	27
549	20240401	111300	1457825040	16410	16410	16410	16410	41
550	20240401	111200	1457152230	16500	16500	16500	16400	1514
551	20240401	111100	1432253860	16500	16500	16510	16500	98
552	20240401	111000	1430636820	16510	16500	16510	16500	126
553	20240401	110900	1428557800	16510	16510	16510	16510	81
554	20240401	110800	1427220490	16510	16510	16510	16510	0
555	20240401	110700	1427220490	16510	16510	16510	16510	544
556	20240401	110600	1418239050	16510	16500	16510	16490	298
557	20240401	110500	1413321380	16490	16510	16510	16490	2
558	20240401	110400	1413288380	16510	16510	16510	16510	592
559	20240401	110300	1403514460	16520	16520	16520	16520	7
560	20240401	110200	1403398820	16510	16490	16510	16490	55
561	20240401	110100	1402491260	16490	16470	16490	16470	50
562	20240401	110000	1401667220	16500	16520	16520	16500	274
563	20240401	105900	1397145580	16520	16520	16530	16510	451
564	20240401	105800	1389697520	16530	16500	16540	16500	1665
565	20240401	105700	1362181080	16500	16470	16500	16470	2
566	20240401	105600	1362148110	16500	16470	16500	16470	41
567	20240401	105500	1361472810	16470	16470	16530	16460	400
568	20240401	105400	1354875990	16480	16430	16480	16430	1818
569	20240401	105300	1324977120	16420	16430	16430	16420	44
570	20240401	105200	1324254220	16430	16430	16430	16430	26
571	20240401	105100	1323827040	16430	16430	16430	16430	12
572	20240401	105000	1323629880	16440	16440	16450	16440	395
573	20240401	104900	1317136030	16440	16440	16440	16440	40
574	20240401	104800	1316478430	16450	16430	16450	16430	225
575	20240401	104700	1312778170	16430	16430	16440	16430	97
576	20240401	104600	1311184450	16420	16440	16440	16420	316
577	20240401	104500	1305990140	16440	16460	16460	16440	769
578	20240401	104400	1293336540	16470	16470	16470	16470	179
579	20240401	104300	1290388410	16470	16470	16470	16470	82
580	20240401	104200	1289037870	16470	16480	16480	16460	742
581	20240401	104100	1276819220	16480	16500	16500	16480	349
582	20240401	104000	1271066160	16500	16530	16530	16500	182
583	20240401	103900	1268061680	16550	16530	16550	16500	955
584	20240401	103800	1252260660	16530	16530	16530	16490	133
585	20240401	103700	1250062770	16540	16470	16540	16450	385
586	20240401	103600	1243722410	16450	16550	16550	16450	47
587	20240401	103500	1242948760	16550	16460	16550	16460	1955
588	20240401	103400	1210689190	16460	16490	16500	16460	382
589	20240401	103300	1204394190	16500	16500	16500	16500	24
590	20240401	103200	1203998190	16500	16480	16500	16450	247
591	20240401	103100	1199924240	16490	16450	16490	16440	258
592	20240401	103000	1195678300	16450	16390	16450	16390	45
593	20240401	102900	1194940510	16390	16470	16470	16390	350
594	20240401	102800	1189177900	16470	16500	16500	16470	997
595	20240401	102700	1172749540	16500	16520	16520	16500	200
596	20240401	102600	1169446580	16520	16490	16520	16490	1734
597	20240401	102500	1140833410	16480	16480	16480	16470	126
598	20240401	102400	1138757970	16490	16480	16500	16470	612
599	20240401	102300	1128667170	16500	16490	16500	16480	5035
600	20240401	102200	1045603070	16490	16460	16490	16460	1168
601	20240401	102100	1026365820	16470	16490	16490	16460	463
602	20240401	102000	1018736140	16480	16480	16480	16480	615
603	20240401	101900	1008600940	16480	16400	16480	16400	9172
604	20240401	101800	857822360	16400	16380	16420	16380	1526
605	20240401	101700	832790280	16370	16390	16390	16370	773
606	20240401	101600	820121830	16360	16390	16400	16360	243
607	20240401	101500	816138370	16400	16370	16400	16370	56
608	20240401	101400	815220560	16390	16350	16410	16350	1758
609	20240401	101300	786392640	16390	16350	16390	16340	1072
610	20240401	101200	768832370	16350	16330	16350	16280	521
611	20240401	101100	760325850	16340	16340	16340	16340	10
612	20240401	101000	760162450	16340	16340	16340	16310	228
613	20240401	100900	756436990	16340	16330	16340	16330	34
614	20240401	100800	755881490	16350	16350	16350	16350	85
615	20240401	100700	754491740	16350	16270	16350	16270	1142
616	20240401	100600	735827150	16270	16340	16340	16270	1176
617	20240401	100500	716629050	16330	16340	16340	16330	1000
618	20240401	100400	700289390	16340	16340	16350	16320	566
619	20240401	100300	691040980	16340	16350	16350	16340	32
620	20240401	100200	690518090	16350	16340	16350	16340	712
621	20240401	100100	678877050	16340	16220	16340	16220	9937
622	20240401	100000	517008170	16220	16170	16220	16170	629
623	20240401	095900	506815870	16170	16190	16190	16170	56
624	20240401	095800	505910230	16190	16190	16190	16190	238
625	20240401	095700	502057010	16190	16200	16200	16190	264
626	20240401	095600	497781720	16190	16180	16200	16180	269
627	20240401	095500	493427240	16170	16180	16180	16170	179
628	20240401	095400	490531210	16180	16190	16190	16180	43
629	20240401	095300	489835430	16180	16200	16200	16180	516
630	20240401	095200	481483430	16190	16200	16200	16190	25
631	20240401	095100	481078580	16190	16220	16220	16170	709
632	20240401	095000	469601060	16190	16190	16190	16190	145
633	20240401	094900	467253510	16220	16240	16250	16220	602
634	20240401	094800	457487370	16240	16230	16240	16220	1213
635	20240401	094700	437789850	16230	16220	16230	16220	56
636	20240401	094600	436881520	16220	16190	16230	16180	2738
637	20240401	094500	392528900	16180	16140	16180	16140	404
638	20240401	094400	385995190	16190	16130	16190	16130	241
639	20240401	094300	382098570	16130	16080	16130	16080	882
640	20240401	094200	367899160	16080	16070	16080	16070	254
641	20240401	094100	363815790	16080	16090	16090	16080	596
642	20240401	094000	354232080	16090	16100	16110	16090	1387
643	20240401	093900	331905850	16100	16090	16100	16090	74
644	20240401	093800	330714970	16090	16100	16100	16090	188
645	20240401	093700	327690030	16090	16090	16090	16080	305
646	20240401	093600	322783580	16090	16040	16090	16040	2256
647	20240401	093500	286547980	16030	15980	16030	15980	1359
648	20240401	093400	264787220	15970	15980	16000	15970	23
649	20240401	093300	264419720	16000	15970	16000	15960	350
650	20240401	093200	258825630	15980	15960	15980	15960	253
651	20240401	093100	254783140	15960	15980	15980	15960	259
652	20240401	093000	250645530	15990	16020	16020	15980	41
653	20240401	092900	249989900	16020	16020	16020	16020	1
654	20240401	092800	249973880	16020	15990	16020	15970	37
655	20240401	092700	249382060	15990	16020	16020	15990	404
656	20240401	092600	242917520	16010	16000	16020	16000	844
657	20240401	092500	229407450	15960	15960	16000	15940	3865
658	20240401	092400	167718050	15960	15970	15970	15960	104
659	20240401	092300	166058090	15970	15960	15970	15960	76
660	20240401	092200	164844810	15960	15960	15960	15960	220
661	20240401	092100	161333610	15970	15950	15970	15950	312
662	20240401	092000	156353490	15950	15970	15970	15950	425
663	20240401	091900	149574540	15970	15970	15970	15970	465
664	20240401	091800	142148490	15980	15940	15980	15930	228
665	20240401	091700	138507350	15950	16000	16000	15950	229
666	20240401	091600	134844960	15980	16010	16070	15980	755
667	20240401	091500	122750600	16010	15970	16010	15970	1849
668	20240401	091400	93179690	15970	15970	15970	15930	132
669	20240401	091300	91073690	15950	15930	15950	15930	149
670	20240401	091200	88698000	15930	15940	15940	15920	85
671	20240401	091100	87343150	15940	15900	15940	15880	91
672	20240401	091000	85894980	15880	15900	15920	15880	383
673	20240401	090900	79800710	15900	15870	15920	15870	156
674	20240401	090800	77320690	15860	15920	15920	15860	220
675	20240401	090700	73828130	15910	15960	15960	15860	175
676	20240401	090600	71047150	15960	16000	16000	15950	239
677	20240401	090500	67225300	15990	15900	15990	15870	1173
678	20240401	090400	48572670	15860	15900	15900	15860	215
679	20240401	090300	45161740	15870	16000	16000	15870	302
680	20240401	090200	40337110	16000	15870	16000	15800	1090
681	20240401	090100	22987170	15880	15800	15880	15800	79
682	20240401	090000	21735970	15810	15820	15890	15800	1372