KissMeData/007810/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184700	9372991440	18510	18510	18510	18510	5895
3	20240401	184600	9372991440	18510	18510	18510	18510	0
4	20240401	184500	9372991440	18510	18510	18510	18510	0
5	20240401	184400	9372991440	18510	18510	18510	18510	0
6	20240401	184300	9372991440	18510	18510	18510	18510	0
7	20240401	184200	9372991440	18510	18510	18510	18510	0
8	20240401	184100	9372991440	18510	18510	18510	18510	0
9	20240401	184000	9372991440	18510	18510	18510	18510	0
10	20240401	183900	9372991440	18510	18510	18510	18510	0
11	20240401	183800	9372991440	18510	18510	18510	18510	0
12	20240401	183700	9372991440	18510	18510	18510	18510	0
13	20240401	183600	9372991440	18510	18510	18510	18510	0
14	20240401	183500	9372991440	18510	18510	18510	18510	0
15	20240401	183400	9372991440	18510	18510	18510	18510	0
16	20240401	183300	9372991440	18510	18510	18510	18510	0
17	20240401	183200	9372991440	18510	18510	18510	18510	0
18	20240401	183100	9372991440	18510	18510	18510	18510	0
19	20240401	183000	9372991440	18510	18510	18510	18510	0
20	20240401	182900	9372991440	18510	18510	18510	18510	0
21	20240401	182800	9372991440	18510	18510	18510	18510	0
22	20240401	182700	9372991440	18510	18510	18510	18510	0
23	20240401	182600	9372991440	18510	18510	18510	18510	0
24	20240401	182500	9372991440	18510	18510	18510	18510	0
25	20240401	182400	9372991440	18510	18510	18510	18510	0
26	20240401	182300	9372991440	18510	18510	18510	18510	0
27	20240401	182200	9372991440	18510	18510	18510	18510	0
28	20240401	182100	9372991440	18510	18510	18510	18510	0
29	20240401	182000	9372991440	18510	18510	18510	18510	0
30	20240401	181900	9372991440	18510	18510	18510	18510	0
31	20240401	181800	9372991440	18510	18510	18510	18510	0
32	20240401	181700	9372991440	18510	18510	18510	18510	5895
33	20240401	181600	9372991440	18510	18510	18510	18510	0
34	20240401	181500	9372991440	18510	18510	18510	18510	0
35	20240401	181400	9372991440	18510	18510	18510	18510	0
36	20240401	181300	9372991440	18510	18510	18510	18510	0
37	20240401	181200	9372991440	18510	18510	18510	18510	0
38	20240401	181100	9372991440	18510	18510	18510	18510	0
39	20240401	181000	9372991440	18510	18510	18510	18510	0
40	20240401	180900	9372991440	18510	18510	18510	18510	0
41	20240401	180800	9372991440	18510	18510	18510	18510	0
42	20240401	180700	9372991440	18510	18510	18510	18510	0
43	20240401	180600	9372991440	18510	18510	18510	18510	0
44	20240401	180500	9372991440	18510	18510	18510	18510	0
45	20240401	180400	9372991440	18510	18510	18510	18510	0
46	20240401	180300	9372991440	18510	18510	18510	18510	0
47	20240401	180200	9372991440	18510	18510	18510	18510	0
48	20240401	180100	9372991440	18510	18510	18510	18510	0
49	20240401	180000	9372991440	18510	18510	18510	18510	0
50	20240401	175900	9372991440	18510	18510	18510	18510	0
51	20240401	175800	9372991440	18510	18510	18510	18510	0
52	20240401	175700	9372991440	18510	18510	18510	18510	0
53	20240401	175600	9372991440	18510	18510	18510	18510	0
54	20240401	175500	9372991440	18510	18510	18510	18510	0
55	20240401	175400	9372991440	18510	18510	18510	18510	0
56	20240401	175300	9372991440	18510	18510	18510	18510	0
57	20240401	175200	9372991440	18510	18510	18510	18510	0
58	20240401	175100	9372991440	18510	18510	18510	18510	0
59	20240401	175000	9372991440	18510	18510	18510	18510	0
60	20240401	174900	9372991440	18510	18510	18510	18510	0
61	20240401	174800	9372991440	18510	18510	18510	18510	0
62	20240401	174700	9372991440	18510	18510	18510	18510	5895
63	20240401	174600	9372991440	18510	18510	18510	18510	0
64	20240401	174500	9372991440	18510	18510	18510	18510	0
65	20240401	174400	9372991440	18510	18510	18510	18510	0
66	20240401	174300	9372991440	18510	18510	18510	18510	0
67	20240401	174200	9372991440	18510	18510	18510	18510	0
68	20240401	174100	9372991440	18510	18510	18510	18510	0
69	20240401	174000	9372991440	18510	18510	18510	18510	0
70	20240401	173900	9372991440	18510	18510	18510	18510	0
71	20240401	173800	9372991440	18510	18510	18510	18510	0
72	20240401	173700	9372991440	18510	18510	18510	18510	0
73	20240401	173600	9372991440	18510	18510	18510	18510	0
74	20240401	173500	9372991440	18510	18510	18510	18510	0
75	20240401	173400	9372991440	18510	18510	18510	18510	0
76	20240401	173300	9372991440	18510	18510	18510	18510	0
77	20240401	173200	9372991440	18510	18510	18510	18510	0
78	20240401	173100	9372991440	18510	18510	18510	18510	0
79	20240401	173000	9372991440	18510	18510	18510	18510	0
80	20240401	172900	9372991440	18510	18510	18510	18510	0
81	20240401	172800	9372991440	18510	18510	18510	18510	0
82	20240401	172700	9372991440	18510	18510	18510	18510	0
83	20240401	172600	9372991440	18510	18510	18510	18510	0
84	20240401	172500	9372991440	18510	18510	18510	18510	0
85	20240401	172400	9372991440	18510	18510	18510	18510	0
86	20240401	172300	9372991440	18510	18510	18510	18510	0
87	20240401	172200	9372991440	18510	18510	18510	18510	0
88	20240401	172100	9372991440	18510	18510	18510	18510	0
89	20240401	172000	9372991440	18510	18510	18510	18510	0
90	20240401	171900	9372991440	18510	18510	18510	18510	0
91	20240401	171800	9372991440	18510	18510	18510	18510	0
92	20240401	171700	9372991440	18510	18510	18510	18510	5895
93	20240401	171600	9372991440	18510	18510	18510	18510	0
94	20240401	171500	9372991440	18510	18510	18510	18510	0
95	20240401	171400	9372991440	18510	18510	18510	18510	0
96	20240401	171300	9372991440	18510	18510	18510	18510	0
97	20240401	171200	9372991440	18510	18510	18510	18510	0
98	20240401	171100	9372991440	18510	18510	18510	18510	0
99	20240401	171000	9372991440	18510	18510	18510	18510	0
100	20240401	170900	9372991440	18510	18510	18510	18510	0
101	20240401	170800	9372991440	18510	18510	18510	18510	0
102	20240401	170700	9372991440	18510	18510	18510	18510	0
103	20240401	170600	9372991440	18510	18510	18510	18510	0
104	20240401	170500	9372991440	18510	18510	18510	18510	0
105	20240401	170400	9372991440	18510	18510	18510	18510	0
106	20240401	170300	9372991440	18510	18510	18510	18510	0
107	20240401	170200	9372991440	18510	18510	18510	18510	0
108	20240401	170100	9372991440	18510	18510	18510	18510	0
109	20240401	170000	9372991440	18510	18510	18510	18510	0
110	20240401	165900	9372991440	18510	18510	18510	18510	0
111	20240401	165800	9372991440	18510	18510	18510	18510	0
112	20240401	165700	9372991440	18510	18510	18510	18510	0
113	20240401	165600	9372991440	18510	18510	18510	18510	0
114	20240401	165500	9372991440	18510	18510	18510	18510	0
115	20240401	165400	9372991440	18510	18510	18510	18510	0
116	20240401	165300	9372991440	18510	18510	18510	18510	0
117	20240401	165200	9372991440	18510	18510	18510	18510	0
118	20240401	165100	9372991440	18510	18510	18510	18510	0
119	20240401	165000	9372991440	18510	18510	18510	18510	0
120	20240401	164900	9372991440	18510	18510	18510	18510	0
121	20240401	164800	9372991440	18510	18510	18510	18510	0
122	20240401	164700	9372991440	18510	18510	18510	18510	5895
123	20240401	164600	9372991440	18510	18510	18510	18510	0
124	20240401	164500	9372991440	18510	18510	18510	18510	0
125	20240401	164400	9372991440	18510	18510	18510	18510	0
126	20240401	164300	9372991440	18510	18510	18510	18510	0
127	20240401	164200	9372991440	18510	18510	18510	18510	0
128	20240401	164100	9372991440	18510	18510	18510	18510	0
129	20240401	164000	9372991440	18510	18510	18510	18510	0
130	20240401	163900	9372991440	18510	18510	18510	18510	0
131	20240401	163800	9372991440	18510	18510	18510	18510	0
132	20240401	163700	9372991440	18510	18510	18510	18510	0
133	20240401	163600	9372991440	18510	18510	18510	18510	0
134	20240401	163500	9372991440	18510	18510	18510	18510	0
135	20240401	163400	9372991440	18510	18510	18510	18510	0
136	20240401	163300	9372991440	18510	18510	18510	18510	0
137	20240401	163200	9372991440	18510	18510	18510	18510	0
138	20240401	163100	9372991440	18510	18510	18510	18510	0
139	20240401	163000	9372991440	18510	18510	18510	18510	0
140	20240401	162900	9372991440	18510	18510	18510	18510	0
141	20240401	162800	9372991440	18510	18510	18510	18510	0
142	20240401	162700	9372991440	18510	18510	18510	18510	0
143	20240401	162600	9372991440	18510	18510	18510	18510	0
144	20240401	162500	9372991440	18510	18510	18510	18510	0
145	20240401	162400	9372991440	18510	18510	18510	18510	0
146	20240401	162300	9372991440	18510	18510	18510	18510	0
147	20240401	162200	9372991440	18510	18510	18510	18510	0
148	20240401	162100	9372991440	18510	18510	18510	18510	0
149	20240401	162000	9372991440	18510	18510	18510	18510	0
150	20240401	161900	9372991440	18510	18510	18510	18510	0
151	20240401	161800	9372991440	18510	18510	18510	18510	0
152	20240401	161700	9372991440	18510	18510	18510	18510	5895
153	20240401	161600	9372991440	18510	18510	18510	18510	0
154	20240401	161500	9372991440	18510	18510	18510	18510	0
155	20240401	161400	9372991440	18510	18510	18510	18510	0
156	20240401	161300	9372991440	18510	18510	18510	18510	0
157	20240401	161200	9372991440	18510	18510	18510	18510	0
158	20240401	161100	9372991440	18510	18510	18510	18510	0
159	20240401	161000	9372991440	18510	18510	18510	18510	0
160	20240401	160900	9372991440	18510	18510	18510	18510	0
161	20240401	160800	9372991440	18510	18510	18510	18510	0
162	20240401	160700	9372991440	18510	18510	18510	18510	0
163	20240401	160600	9372991440	18510	18510	18510	18510	0
164	20240401	160500	9372991440	18510	18510	18510	18510	0
165	20240401	160400	9372991440	18510	18510	18510	18510	0
166	20240401	160300	9372991440	18510	18510	18510	18510	0
167	20240401	160200	9372991440	18510	18510	18510	18510	0
168	20240401	160100	9372991440	18510	18510	18510	18510	0
169	20240401	160000	9372991440	18510	18510	18510	18510	0
170	20240401	155900	9372991440	18510	18510	18510	18510	0
171	20240401	155800	9372991440	18510	18510	18510	18510	0
172	20240401	155700	9372991440	18510	18510	18510	18510	0
173	20240401	155600	9372991440	18510	18510	18510	18510	0
174	20240401	155500	9372991440	18510	18510	18510	18510	0
175	20240401	155400	9372991440	18510	18510	18510	18510	0
176	20240401	155300	9372991440	18510	18510	18510	18510	0
177	20240401	155200	9372991440	18510	18510	18510	18510	0
178	20240401	155100	9372991440	18510	18510	18510	18510	0
179	20240401	155000	9372991440	18510	18510	18510	18510	0
180	20240401	154900	9372991440	18510	18510	18510	18510	0
181	20240401	154800	9372991440	18510	18510	18510	18510	0
182	20240401	154700	9372991440	18510	18510	18510	18510	5895
183	20240401	154600	9372991440	18510	18510	18510	18510	0
184	20240401	154500	9372991440	18510	18510	18510	18510	0
185	20240401	154400	9372991440	18510	18510	18510	18510	0
186	20240401	154300	9372991440	18510	18510	18510	18510	0
187	20240401	154200	9372991440	18510	18510	18510	18510	0
188	20240401	154100	9372991440	18510	18510	18510	18510	0
189	20240401	154000	9372991440	18510	18510	18510	18510	0
190	20240401	153900	9372991440	18510	18510	18510	18510	0
191	20240401	153800	9372991440	18510	18510	18510	18510	0
192	20240401	153700	9372991440	18510	18510	18510	18510	0
193	20240401	153600	9372991440	18510	18510	18510	18510	0
194	20240401	153500	9372991440	18510	18510	18510	18510	0
195	20240401	153400	9372991440	18510	18510	18510	18510	0
196	20240401	153300	9372991440	18510	18510	18510	18510	0
197	20240401	153200	9372991440	18510	18510	18510	18510	0
198	20240401	153100	9372991440	18510	18510	18510	18510	0
199	20240401	153000	9372991440	18510	18510	18510	18510	5895
200	20240401	152900	9263874990	18550	18550	18550	18550	0
201	20240401	152800	9263874990	18550	18550	18550	18550	0
202	20240401	152700	9263874990	18550	18550	18550	18550	0
203	20240401	152600	9263874990	18550	18550	18550	18550	0
204	20240401	152500	9263874990	18550	18550	18550	18550	0
205	20240401	152400	9263874990	18550	18550	18550	18550	0
206	20240401	152300	9263874990	18550	18550	18550	18550	0
207	20240401	152200	9263874990	18550	18550	18550	18550	0
208	20240401	152100	9263874990	18550	18550	18550	18550	0
209	20240401	152000	9263874990	18550	18550	18550	18550	0
210	20240401	151900	9263874990	18550	18530	18550	18520	471
211	20240401	151800	9255140730	18540	18530	18540	18530	506
212	20240401	151700	9245760860	18540	18540	18540	18530	271
213	20240401	151600	9240738170	18530	18540	18540	18530	198
214	20240401	151500	9237067690	18540	18550	18550	18540	644
215	20240401	151400	9225122930	18550	18550	18550	18540	85
216	20240401	151300	9223546280	18560	18550	18560	18540	294
217	20240401	151200	9218091840	18550	18560	18560	18540	178
218	20240401	151100	9214790360	18560	18560	18560	18540	32
219	20240401	151000	9214196460	18530	18560	18560	18530	135
220	20240401	150900	9211693800	18540	18550	18550	18540	210
221	20240401	150800	9207798500	18560	18530	18560	18520	369
222	20240401	150700	9200956350	18530	18530	18530	18530	81
223	20240401	150600	9199455420	18530	18540	18550	18530	106
224	20240401	150500	9197490490	18540	18540	18570	18520	114
225	20240401	150400	9195377790	18520	18550	18580	18520	1383
226	20240401	150300	9169732970	18560	18560	18570	18560	84
227	20240401	150200	9168173600	18580	18590	18590	18580	31
228	20240401	150100	9167597610	18580	18580	18580	18540	211
229	20240401	150000	9163679570	18580	18560	18580	18560	372
230	20240401	145900	9156769120	18550	18580	18580	18550	920
231	20240401	145800	9139681920	18580	18590	18590	18570	159
232	20240401	145700	9136727700	18580	18600	18600	18580	430
233	20240401	145600	9128732520	18600	18550	18600	18550	1638
234	20240401	145500	9098281220	18560	18560	18560	18550	263
235	20240401	145400	9093400870	18550	18560	18560	18540	60
236	20240401	145300	9092287780	18560	18560	18560	18540	139
237	20240401	145200	9089708780	18560	18540	18560	18540	234
238	20240401	145100	9085368690	18560	18550	18560	18550	1453
239	20240401	145000	9058404130	18540	18540	18540	18540	45
240	20240401	144900	9057569830	18540	18520	18540	18520	540
241	20240401	144800	9047562650	18530	18530	18530	18530	159
242	20240401	144700	9044616380	18530	18520	18530	18510	128
243	20240401	144600	9042247010	18510	18530	18540	18510	1104
244	20240401	144500	9021794990	18530	18550	18550	18530	60
245	20240401	144400	9020682580	18550	18540	18550	18540	179
246	20240401	144300	9017362730	18540	18570	18570	18540	680
247	20240401	144200	9004745240	18560	18570	18570	18560	492
248	20240401	144100	8995609220	18570	18570	18580	18570	139
249	20240401	144000	8993027620	18570	18580	18580	18570	668
250	20240401	143900	8980621700	18580	18580	18580	18580	177
251	20240401	143800	8977333040	18580	18580	18580	18570	218
252	20240401	143700	8973283060	18580	18600	18600	18580	194
253	20240401	143600	8969676280	18600	18590	18600	18590	1702
254	20240401	143500	8938034650	18580	18580	18590	18580	58
255	20240401	143400	8936957000	18590	18580	18590	18580	291
256	20240401	143300	8931549230	18580	18580	18590	18570	227
257	20240401	143200	8927331790	18580	18570	18580	18570	675
258	20240401	143100	8914795770	18570	18580	18580	18570	184
259	20240401	143000	8911378240	18590	18580	18590	18580	39
260	20240401	142900	8910653540	18580	18590	18590	18580	90
261	20240401	142800	8908980590	18570	18570	18580	18570	92
262	20240401	142700	8907271830	18580	18580	18580	18570	163
263	20240401	142600	8904243490	18580	18570	18580	18570	51
264	20240401	142500	8903296350	18580	18580	18600	18580	1289
265	20240401	142400	8879337480	18580	18560	18580	18560	1045
266	20240401	142300	8859923810	18560	18550	18570	18550	365
267	20240401	142200	8853150280	18550	18560	18560	18550	313
268	20240401	142100	8847344080	18550	18550	18560	18550	145
269	20240401	142000	8844653300	18560	18560	18570	18560	222
270	20240401	141900	8840532520	18560	18560	18560	18560	57
271	20240401	141800	8839474600	18580	18560	18580	18560	66
272	20240401	141700	8838248520	18570	18570	18570	18550	232
273	20240401	141600	8833941960	18570	18570	18570	18570	130
274	20240401	141500	8831527860	18570	18570	18570	18570	44
275	20240401	141400	8830710780	18570	18560	18570	18560	284
276	20240401	141300	8825437660	18560	18560	18570	18560	180
277	20240401	141200	8822096850	18550	18560	18560	18550	585
278	20240401	141100	8811240590	18560	18570	18570	18560	89
279	20240401	141000	8809588080	18560	18570	18580	18560	52
280	20240401	140900	8808622360	18570	18570	18580	18570	416
281	20240401	140800	8800894030	18580	18590	18590	18580	149
282	20240401	140700	8798124940	18590	18570	18590	18570	217
283	20240401	140600	8794094930	18590	18570	18600	18570	73
284	20240401	140500	8792737760	18570	18600	18600	18560	262
285	20240401	140400	8787870150	18600	18570	18600	18570	8
286	20240401	140300	8787721550	18570	18580	18600	18570	131
287	20240401	140200	8785287700	18580	18580	18580	18580	89
288	20240401	140100	8783634080	18560	18560	18590	18550	558
289	20240401	140000	8773279950	18560	18590	18590	18560	186
290	20240401	135900	8769825040	18580	18600	18600	18580	326
291	20240401	135800	8763764780	18600	18620	18630	18600	116
292	20240401	135700	8761606650	18630	18610	18630	18600	369
293	20240401	135600	8754741900	18610	18600	18620	18600	995
294	20240401	135500	8736223700	18600	18580	18600	18580	794
295	20240401	135400	8721457350	18540	18540	18570	18540	2440
296	20240401	135300	8676199810	18520	18520	18540	18520	77
297	20240401	135200	8674773750	18520	18530	18540	18520	749
298	20240401	135100	8660894470	18530	18490	18530	18490	1369
299	20240401	135000	8635548310	18500	18470	18500	18470	455
300	20240401	134900	8627132430	18490	18490	18500	18490	458
301	20240401	134800	8618660200	18470	18490	18490	18450	175
302	20240401	134700	8615429050	18490	18490	18500	18490	116
303	20240401	134600	8613283770	18470	18470	18470	18470	2
304	20240401	134500	8613246830	18450	18470	18470	18450	352
305	20240401	134400	8606746290	18470	18470	18470	18470	44
306	20240401	134300	8605933610	18480	18470	18480	18470	1216
307	20240401	134200	8583462190	18480	18470	18480	18440	255
308	20240401	134100	8578752670	18410	18480	18480	18410	6566
309	20240401	134000	8457781940	18490	18460	18500	18460	1413
310	20240401	133900	8431668060	18450	18460	18460	18450	253
311	20240401	133800	8426998470	18450	18460	18460	18450	453
312	20240401	133700	8418636840	18460	18480	18480	18460	718
313	20240401	133600	8405374560	18470	18460	18480	18460	1278
314	20240401	133500	8381767660	18450	18440	18450	18430	370
315	20240401	133400	8374943760	18430	18420	18440	18420	152
316	20240401	133300	8372143340	18420	18420	18430	18420	1594
317	20240401	133200	8342781710	18430	18430	18430	18430	11
318	20240401	133100	8342578980	18420	18430	18430	18420	166
319	20240401	133000	8339520060	18420	18440	18440	18420	119
320	20240401	132900	8337327860	18450	18420	18450	18420	57
321	20240401	132800	8336276980	18420	18420	18420	18420	264
322	20240401	132700	8331414100	18420	18430	18440	18420	235
323	20240401	132600	8327083470	18430	18430	18430	18410	998
324	20240401	132500	8308699970	18430	18430	18430	18430	53
325	20240401	132400	8307723180	18430	18440	18440	18430	120
326	20240401	132300	8305511550	18440	18450	18450	18440	77
327	20240401	132200	8304091660	18420	18430	18440	18420	730
328	20240401	132100	8290641840	18420	18460	18460	18420	862
329	20240401	132000	8274750490	18450	18450	18450	18450	3
330	20240401	131900	8274695140	18440	18450	18460	18440	692
331	20240401	131800	8261922170	18450	18460	18460	18450	171
332	20240401	131700	8258766520	18450	18450	18460	18450	310
333	20240401	131600	8253046370	18440	18450	18450	18440	495
334	20240401	131500	8243913880	18450	18450	18450	18450	162
335	20240401	131400	8240924980	18470	18430	18470	18430	107
336	20240401	131300	8238950490	18430	18420	18430	18420	142
337	20240401	131200	8236333810	18420	18460	18460	18420	1965
338	20240401	131100	8200096320	18450	18450	18450	18450	298
339	20240401	131000	8194598220	18450	18460	18470	18450	325
340	20240401	130900	8188599400	18460	18480	18480	18460	265
341	20240401	130800	8183703540	18480	18480	18480	18480	30
342	20240401	130700	8183149140	18480	18490	18490	18470	207
343	20240401	130600	8179324270	18480	18480	18490	18480	4
344	20240401	130500	8179250330	18470	18470	18500	18450	1223
345	20240401	130400	8156678360	18470	18490	18490	18470	1951
346	20240401	130300	8120622260	18490	18500	18500	18490	175
347	20240401	130200	8117385210	18490	18480	18490	18470	1519
348	20240401	130100	8089309920	18470	18470	18470	18470	181
349	20240401	130000	8085966850	18470	18480	18480	18470	60
350	20240401	125900	8084858570	18470	18450	18470	18450	518
351	20240401	125800	8075292750	18450	18450	18450	18450	119
352	20240401	125700	8073097200	18450	18470	18470	18450	74
353	20240401	125600	8071731880	18450	18460	18460	18450	247
354	20240401	125500	8067174130	18450	18450	18470	18450	334
355	20240401	125400	8061007490	18450	18440	18450	18440	42
356	20240401	125300	8060232610	18450	18460	18470	18450	2073
357	20240401	125200	8021980720	18460	18460	18470	18460	332
358	20240401	125100	8015851250	18460	18480	18480	18460	174
359	20240401	125000	8012637190	18460	18460	18460	18460	0
360	20240401	124900	8012637190	18460	18470	18480	18460	526
361	20240401	124800	8002925970	18480	18480	18480	18470	17
362	20240401	124700	8002611830	18500	18480	18500	18460	4633
363	20240401	124600	7917069930	18470	18490	18490	18470	627
364	20240401	124500	7905483500	18490	18500	18500	18490	26
365	20240401	124400	7905002740	18490	18480	18500	18480	255
366	20240401	124300	7900289520	18480	18490	18490	18480	67
367	20240401	124200	7899050960	18490	18490	18490	18490	45
368	20240401	124100	7898218910	18500	18490	18500	18490	253
369	20240401	124000	7893540630	18490	18490	18500	18490	324
370	20240401	123900	7887549350	18490	18500	18500	18490	49
371	20240401	123800	7886643290	18500	18500	18500	18490	309
372	20240401	123700	7880927540	18500	18500	18500	18500	268
373	20240401	123600	7875969540	18490	18490	18490	18490	70
374	20240401	123500	7874675240	18490	18510	18510	18490	151
375	20240401	123400	7871882630	18500	18500	18500	18500	201
376	20240401	123300	7868164130	18510	18500	18510	18500	254
377	20240401	123200	7863464360	18510	18510	18510	18500	646
378	20240401	123100	7851506920	18520	18530	18550	18510	1108
379	20240401	123000	7830991840	18530	18530	18540	18530	183
380	20240401	122900	7827600550	18540	18540	18540	18540	74
381	20240401	122800	7826228590	18530	18540	18550	18530	329
382	20240401	122700	7820129320	18550	18560	18560	18540	284
383	20240401	122600	7814861960	18560	18550	18560	18540	146
384	20240401	122500	7812153100	18550	18530	18550	18530	110
385	20240401	122400	7810113720	18520	18520	18520	18520	136
386	20240401	122300	7807595000	18520	18590	18590	18520	126
387	20240401	122200	7805260340	18590	18530	18590	18520	172
388	20240401	122100	7802069910	18520	18520	18590	18520	276
389	20240401	122000	7796949550	18550	18530	18560	18530	358
390	20240401	121900	7790306490	18530	18550	18550	18530	509
391	20240401	121800	7780874700	18550	18550	18560	18550	71
392	20240401	121700	7779557350	18550	18530	18560	18530	130
393	20240401	121600	7777146760	18530	18540	18540	18530	31
394	20240401	121500	7776572050	18540	18530	18540	18520	139
395	20240401	121400	7773997110	18530	18530	18530	18530	46
396	20240401	121300	7773144730	18530	18510	18540	18510	81
397	20240401	121200	7771645270	18510	18560	18560	18510	85
398	20240401	121100	7770070700	18560	18550	18560	18510	371
399	20240401	121000	7763189440	18550	18540	18550	18510	176
400	20240401	120900	7759925880	18510	18480	18510	18470	604
401	20240401	120800	7748752630	18480	18460	18480	18450	1945
402	20240401	120700	7712847490	18460	18470	18470	18460	341
403	20240401	120600	7706549710	18470	18490	18490	18470	503
404	20240401	120500	7697254050	18480	18490	18500	18480	1035
405	20240401	120400	7678124760	18490	18510	18510	18490	2580
406	20240401	120300	7630396560	18510	18550	18550	18510	2212
407	20240401	120200	7589441440	18520	18550	18550	18520	49
408	20240401	120100	7588533810	18520	18530	18530	18520	533
409	20240401	120000	7578657620	18530	18550	18550	18530	770
410	20240401	115900	7564381420	18550	18550	18560	18540	160
411	20240401	115800	7561414060	18550	18550	18550	18550	55
412	20240401	115700	7560393810	18540	18550	18550	18540	181
413	20240401	115600	7557036280	18550	18550	18560	18550	602
414	20240401	115500	7545869170	18560	18540	18560	18540	55
415	20240401	115400	7544848920	18540	18550	18570	18540	781
416	20240401	115300	7530361460	18560	18560	18600	18560	400
417	20240401	115200	7522937300	18560	18560	18580	18560	105
418	20240401	115100	7520988460	18560	18580	18580	18560	176
419	20240401	115000	7517719440	18560	18580	18580	18560	218
420	20240401	114900	7513671170	18580	18550	18580	18550	74
421	20240401	114800	7512296970	18550	18550	18550	18550	78
422	20240401	114700	7510850070	18540	18600	18600	18540	13
423	20240401	114600	7510608990	18540	18550	18580	18540	1177
424	20240401	114500	7488768710	18550	18560	18560	18550	115
425	20240401	114400	7486635060	18560	18550	18560	18550	206
426	20240401	114300	7482813610	18550	18580	18590	18540	2794
427	20240401	114200	7430979900	18580	18570	18580	18570	160
428	20240401	114100	7428007110	18570	18600	18600	18570	109
429	20240401	114000	7425982680	18600	18580	18600	18570	81
430	20240401	113900	7424477620	18580	18580	18580	18580	660
431	20240401	113800	7412214820	18580	18560	18580	18560	104
432	20240401	113700	7410283930	18570	18560	18570	18550	164
433	20240401	113600	7407240630	18560	18560	18560	18560	26
434	20240401	113500	7406758070	18550	18560	18560	18550	245
435	20240401	113400	7402212610	18550	18560	18570	18550	240
436	20240401	113300	7397759610	18560	18560	18570	18560	348
437	20240401	113200	7391300090	18550	18560	18560	18550	107
438	20240401	113100	7389314610	18560	18590	18600	18550	2879
439	20240401	113000	7335851350	18590	18600	18600	18580	1266
440	20240401	112900	7312325160	18600	18620	18620	18600	185
441	20240401	112800	7308883880	18600	18610	18610	18600	179
442	20240401	112700	7305554380	18620	18610	18620	18610	202
443	20240401	112600	7301794980	18610	18610	18610	18610	658
444	20240401	112500	7289549600	18620	18610	18620	18610	42
445	20240401	112400	7288767620	18650	18610	18660	18610	194
446	20240401	112300	7285156590	18620	18610	18620	18610	119
447	20240401	112200	7282941410	18620	18630	18680	18620	344
448	20240401	112100	7276534470	18630	18610	18630	18610	8
449	20240401	112000	7276385550	18640	18640	18640	18640	30
450	20240401	111900	7275826350	18640	18640	18640	18640	68
451	20240401	111800	7274558830	18580	18580	18660	18580	242
452	20240401	111700	7270054390	18570	18580	18600	18570	930
453	20240401	111600	7252779250	18580	18580	18600	18580	927
454	20240401	111500	7235555530	18580	18580	18650	18580	1231
455	20240401	111400	7212681700	18600	18610	18610	18580	2231
456	20240401	111300	7171213220	18610	18620	18680	18600	126
457	20240401	111200	7168869100	18580	18600	18610	18580	1062
458	20240401	111100	7149131000	18600	18590	18610	18580	517
459	20240401	111000	7139520820	18620	18680	18680	18590	3787
460	20240401	110900	7069022940	18640	18660	18680	18640	1773
461	20240401	110800	7035955080	18680	18680	18680	18670	268
462	20240401	110700	7030950390	18680	18680	18680	18680	165
463	20240401	110600	7027868190	18680	18700	18700	18680	205
464	20240401	110500	7024038120	18700	18690	18700	18680	78
465	20240401	110400	7022581020	18680	18680	18700	18680	2463
466	20240401	110300	6976526970	18680	18690	18690	18660	339
467	20240401	110200	6970196900	18660	18680	18700	18660	1255
468	20240401	110100	6946772420	18700	18670	18700	18670	790
469	20240401	110000	6932019840	18670	18730	18730	18670	5976
470	20240401	105900	6820353030	18720	18740	18740	18710	165
471	20240401	105800	6817264210	18710	18740	18740	18710	565
472	20240401	105700	6806691240	18730	18730	18730	18700	84
473	20240401	105600	6805119240	18740	18760	18760	18700	152
474	20240401	105500	6802275210	18760	18710	18760	18700	2699
475	20240401	105400	6751797240	18710	18730	18760	18710	2634
476	20240401	105300	6702468740	18730	18730	18740	18730	273
477	20240401	105200	6697355370	18740	18750	18750	18740	116
478	20240401	105100	6695180910	18730	18730	18730	18730	49
479	20240401	105000	6694263140	18750	18750	18750	18730	230
480	20240401	104900	6689951580	18750	18730	18760	18730	51
481	20240401	104800	6688996220	18750	18730	18750	18730	415
482	20240401	104700	6681218350	18720	18730	18730	18720	340
483	20240401	104600	6674852300	18730	18720	18740	18720	416
484	20240401	104500	6667060870	18720	18740	18740	18720	375
485	20240401	104400	6660034120	18740	18730	18750	18730	375
486	20240401	104300	6653007330	18750	18750	18750	18750	348
487	20240401	104200	6646482330	18730	18720	18730	18720	240
488	20240401	104100	6641989020	18740	18730	18750	18730	404
489	20240401	104000	6634416550	18730	18750	18750	18710	261
490	20240401	103900	6629524450	18750	18730	18750	18730	200
491	20240401	103800	6625775920	18710	18720	18750	18710	215
492	20240401	103700	6621750670	18700	18700	18760	18700	743
493	20240401	103600	6607832190	18700	18650	18700	18650	332
494	20240401	103500	6601636790	18650	18660	18660	18650	780
495	20240401	103400	6587086220	18660	18710	18710	18650	8095
496	20240401	103300	6435802540	18700	18710	18710	18700	575
497	20240401	103200	6425049170	18710	18710	18710	18700	1413
498	20240401	103100	6398614990	18720	18730	18730	18720	390
499	20240401	103000	6391313130	18730	18740	18740	18720	1292
500	20240401	102900	6367113530	18750	18780	18780	18750	2445
501	20240401	102800	6321230220	18770	18790	18790	18770	336
502	20240401	102700	6314920630	18780	18790	18800	18780	675
503	20240401	102600	6302238460	18790	18830	18830	18790	855
504	20240401	102500	6286171020	18830	18820	18830	18790	453
505	20240401	102400	6277654720	18820	18790	18820	18790	539
506	20240401	102300	6267521020	18800	18800	18800	18790	258
507	20240401	102200	6262670630	18800	18770	18800	18770	818
508	20240401	102100	6247304840	18770	18810	18820	18770	1211
509	20240401	102000	6224545120	18810	18810	18810	18810	551
510	20240401	101900	6214180810	18860	18850	18860	18810	705
511	20240401	101800	6200911030	18860	18810	18860	18810	253
512	20240401	101700	6196151070	18810	18810	18810	18800	162
513	20240401	101600	6193104290	18830	18800	18830	18790	383
514	20240401	101500	6185903790	18800	18830	18830	18800	391
515	20240401	101400	6178551660	18830	18870	18870	18790	341
516	20240401	101300	6172138740	18870	18860	18870	18830	953
517	20240401	101200	6154183990	18880	18930	18940	18870	5678
518	20240401	101100	6046842720	18930	18920	18950	18910	3920
519	20240401	101000	5972626310	18920	18900	18920	18890	2989
520	20240401	100900	5916094810	18900	18900	18910	18880	2632
521	20240401	100800	5866355810	18900	18900	18910	18880	2776
522	20240401	100700	5813882660	18880	18900	18930	18880	4195
523	20240401	100600	5734598420	18900	18830	18900	18830	12832
524	20240401	100500	5492460430	18840	18800	18850	18800	5621
525	20240401	100400	5386575230	18840	18890	18890	18810	7904
526	20240401	100300	5237665920	18850	18770	18890	18760	6222
527	20240401	100200	5120389550	18720	18750	18810	18720	1228
528	20240401	100100	5097320930	18740	18710	18740	18700	1477
529	20240401	100000	5069682840	18710	18730	18730	18710	786
530	20240401	095900	5054976040	18730	18720	18730	18710	941
531	20240401	095800	5037366590	18710	18750	18750	18710	233
532	20240401	095700	5033000150	18730	18710	18750	18710	214
533	20240401	095600	5028995890	18770	18770	18770	18710	2131
534	20240401	095500	4989027760	18770	18760	18800	18760	248
535	20240401	095400	4984370890	18800	18770	18800	18760	1592
536	20240401	095300	4954489240	18770	18830	18830	18760	2857
537	20240401	095200	4900837530	18840	18860	18860	18820	2582
538	20240401	095100	4852215280	18850	18790	18880	18790	16568
539	20240401	095000	4540425350	18780	18790	18810	18770	1024
540	20240401	094900	4521184410	18790	18770	18810	18770	2232
541	20240401	094800	4479236150	18770	18760	18770	18760	1000
542	20240401	094700	4460470420	18760	18770	18770	18760	1685
543	20240401	094600	4428848430	18770	18760	18790	18760	1184
544	20240401	094500	4406612080	18760	18750	18770	18730	3423
545	20240401	094400	4342425370	18760	18750	18770	18750	2108
546	20240401	094300	4302900070	18770	18770	18770	18730	715
547	20240401	094200	4289500810	18790	18690	18790	18690	4683
548	20240401	094100	4201762620	18690	18690	18700	18680	1350
549	20240401	094000	4176537600	18700	18720	18720	18690	1668
550	20240401	093900	4145332640	18720	18620	18720	18620	3557
551	20240401	093800	4078848620	18600	18590	18680	18570	3262
552	20240401	093700	4018163820	18580	18640	18640	18580	5063
553	20240401	093600	3923937650	18630	18670	18680	18630	4610
554	20240401	093500	3837928800	18680	18700	18700	18670	1691
555	20240401	093400	3806313500	18700	18770	18770	18690	8115
556	20240401	093300	3654378780	18770	18870	18870	18770	2081
557	20240401	093200	3615214560	18890	18870	18900	18840	1677
558	20240401	093100	3583556940	18880	18850	18880	18840	8495
559	20240401	093000	3423247480	18860	18870	18880	18860	3131
560	20240401	092900	3364164710	18870	18900	18920	18860	4008
561	20240401	092800	3288465700	18920	18920	18950	18870	11437
562	20240401	092700	3072013070	18930	18730	18930	18730	19770
563	20240401	092600	2698954790	18730	18810	18810	18720	2511
564	20240401	092500	2651845650	18810	18840	18850	18770	9884
565	20240401	092400	2465852140	18840	18790	18860	18780	9026
566	20240401	092300	2295900880	18790	18710	18800	18700	9968
567	20240401	092200	2108813570	18730	18710	18730	18680	3468
568	20240401	092100	2043941700	18710	18750	18750	18700	5128
569	20240401	092000	1947871280	18750	18630	18760	18630	14087
570	20240401	091900	1684365480	18640	18590	18670	18580	987
571	20240401	091800	1665995570	18590	18640	18680	18510	7530
572	20240401	091700	1525968250	18630	18510	18640	18510	3662
573	20240401	091600	1457873690	18510	18530	18540	18510	1229
574	20240401	091500	1435095750	18530	18580	18580	18500	2596
575	20240401	091400	1386980360	18580	18610	18630	18580	6312
576	20240401	091300	1269563260	18610	18660	18690	18610	2867
577	20240401	091200	1216095230	18690	18750	18760	18660	8893
578	20240401	091100	1049686740	18740	18630	18760	18590	9490
579	20240401	091000	872497460	18590	18420	18630	18420	8134
580	20240401	090900	721491110	18430	18430	18440	18420	2184
581	20240401	090800	681257200	18440	18500	18500	18440	1674
582	20240401	090700	650355950	18490	18510	18560	18450	4559
583	20240401	090600	565934950	18500	18420	18500	18420	5022
584	20240401	090500	473172790	18420	18460	18470	18420	1716
585	20240401	090400	441519550	18480	18420	18480	18410	2348
586	20240401	090300	398201820	18410	18440	18450	18380	1917
587	20240401	090200	362863520	18450	18460	18490	18440	5661
588	20240401	090100	258304990	18440	18350	18460	18350	7790
589	20240401	090000	114828450	18350	18390	18400	18350	6245