KissMeData/044490/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191700	5476720860	19640	19640	19640	19640	2106
3	20240401	191600	5476720860	19640	19640	19640	19640	0
4	20240401	191500	5476720860	19640	19640	19640	19640	0
5	20240401	191400	5476720860	19640	19640	19640	19640	0
6	20240401	191300	5476720860	19640	19640	19640	19640	0
7	20240401	191200	5476720860	19640	19640	19640	19640	0
8	20240401	191100	5476720860	19640	19640	19640	19640	0
9	20240401	191000	5476720860	19640	19640	19640	19640	0
10	20240401	190900	5476720860	19640	19640	19640	19640	0
11	20240401	190800	5476720860	19640	19640	19640	19640	0
12	20240401	190700	5476720860	19640	19640	19640	19640	0
13	20240401	190600	5476720860	19640	19640	19640	19640	0
14	20240401	190500	5476720860	19640	19640	19640	19640	0
15	20240401	190400	5476720860	19640	19640	19640	19640	0
16	20240401	190300	5476720860	19640	19640	19640	19640	0
17	20240401	190200	5476720860	19640	19640	19640	19640	0
18	20240401	190100	5476720860	19640	19640	19640	19640	0
19	20240401	190000	5476720860	19640	19640	19640	19640	0
20	20240401	185900	5476720860	19640	19640	19640	19640	0
21	20240401	185800	5476720860	19640	19640	19640	19640	0
22	20240401	185700	5476720860	19640	19640	19640	19640	0
23	20240401	185600	5476720860	19640	19640	19640	19640	0
24	20240401	185500	5476720860	19640	19640	19640	19640	0
25	20240401	185400	5476720860	19640	19640	19640	19640	0
26	20240401	185300	5476720860	19640	19640	19640	19640	0
27	20240401	185200	5476720860	19640	19640	19640	19640	0
28	20240401	185100	5476720860	19640	19640	19640	19640	0
29	20240401	185000	5476720860	19640	19640	19640	19640	0
30	20240401	184900	5476720860	19640	19640	19640	19640	0
31	20240401	184800	5476720860	19640	19640	19640	19640	0
32	20240401	184700	5476720860	19640	19640	19640	19640	2106
33	20240401	184600	5476720860	19640	19640	19640	19640	0
34	20240401	184500	5476720860	19640	19640	19640	19640	0
35	20240401	184400	5476720860	19640	19640	19640	19640	0
36	20240401	184300	5476720860	19640	19640	19640	19640	0
37	20240401	184200	5476720860	19640	19640	19640	19640	0
38	20240401	184100	5476720860	19640	19640	19640	19640	0
39	20240401	184000	5476720860	19640	19640	19640	19640	0
40	20240401	183900	5476720860	19640	19640	19640	19640	0
41	20240401	183800	5476720860	19640	19640	19640	19640	0
42	20240401	183700	5476720860	19640	19640	19640	19640	0
43	20240401	183600	5476720860	19640	19640	19640	19640	0
44	20240401	183500	5476720860	19640	19640	19640	19640	0
45	20240401	183400	5476720860	19640	19640	19640	19640	0
46	20240401	183300	5476720860	19640	19640	19640	19640	0
47	20240401	183200	5476720860	19640	19640	19640	19640	0
48	20240401	183100	5476720860	19640	19640	19640	19640	0
49	20240401	183000	5476720860	19640	19640	19640	19640	0
50	20240401	182900	5476720860	19640	19640	19640	19640	0
51	20240401	182800	5476720860	19640	19640	19640	19640	0
52	20240401	182700	5476720860	19640	19640	19640	19640	0
53	20240401	182600	5476720860	19640	19640	19640	19640	0
54	20240401	182500	5476720860	19640	19640	19640	19640	0
55	20240401	182400	5476720860	19640	19640	19640	19640	0
56	20240401	182300	5476720860	19640	19640	19640	19640	0
57	20240401	182200	5476720860	19640	19640	19640	19640	0
58	20240401	182100	5476720860	19640	19640	19640	19640	0
59	20240401	182000	5476720860	19640	19640	19640	19640	0
60	20240401	181900	5476720860	19640	19640	19640	19640	0
61	20240401	181800	5476720860	19640	19640	19640	19640	0
62	20240401	181700	5476720860	19640	19640	19640	19640	2106
63	20240401	181600	5476720860	19640	19640	19640	19640	0
64	20240401	181500	5476720860	19640	19640	19640	19640	0
65	20240401	181400	5476720860	19640	19640	19640	19640	0
66	20240401	181300	5476720860	19640	19640	19640	19640	0
67	20240401	181200	5476720860	19640	19640	19640	19640	0
68	20240401	181100	5476720860	19640	19640	19640	19640	0
69	20240401	181000	5476720860	19640	19640	19640	19640	0
70	20240401	180900	5476720860	19640	19640	19640	19640	0
71	20240401	180800	5476720860	19640	19640	19640	19640	0
72	20240401	180700	5476720860	19640	19640	19640	19640	0
73	20240401	180600	5476720860	19640	19640	19640	19640	0
74	20240401	180500	5476720860	19640	19640	19640	19640	0
75	20240401	180400	5476720860	19640	19640	19640	19640	0
76	20240401	180300	5476720860	19640	19640	19640	19640	0
77	20240401	180200	5476720860	19640	19640	19640	19640	0
78	20240401	180100	5476720860	19640	19640	19640	19640	0
79	20240401	180000	5476720860	19640	19640	19640	19640	0
80	20240401	175900	5476720860	19640	19640	19640	19640	0
81	20240401	175800	5476720860	19640	19640	19640	19640	0
82	20240401	175700	5476720860	19640	19640	19640	19640	0
83	20240401	175600	5476720860	19640	19640	19640	19640	0
84	20240401	175500	5476720860	19640	19640	19640	19640	0
85	20240401	175400	5476720860	19640	19640	19640	19640	0
86	20240401	175300	5476720860	19640	19640	19640	19640	0
87	20240401	175200	5476720860	19640	19640	19640	19640	0
88	20240401	175100	5476720860	19640	19640	19640	19640	0
89	20240401	175000	5476720860	19640	19640	19640	19640	0
90	20240401	174900	5476720860	19640	19640	19640	19640	0
91	20240401	174800	5476720860	19640	19640	19640	19640	0
92	20240401	174700	5476720860	19640	19640	19640	19640	2106
93	20240401	174600	5476720860	19640	19640	19640	19640	0
94	20240401	174500	5476720860	19640	19640	19640	19640	0
95	20240401	174400	5476720860	19640	19640	19640	19640	0
96	20240401	174300	5476720860	19640	19640	19640	19640	0
97	20240401	174200	5476720860	19640	19640	19640	19640	0
98	20240401	174100	5476720860	19640	19640	19640	19640	0
99	20240401	174000	5476720860	19640	19640	19640	19640	0
100	20240401	173900	5476720860	19640	19640	19640	19640	0
101	20240401	173800	5476720860	19640	19640	19640	19640	0
102	20240401	173700	5476720860	19640	19640	19640	19640	0
103	20240401	173600	5476720860	19640	19640	19640	19640	0
104	20240401	173500	5476720860	19640	19640	19640	19640	0
105	20240401	173400	5476720860	19640	19640	19640	19640	0
106	20240401	173300	5476720860	19640	19640	19640	19640	0
107	20240401	173200	5476720860	19640	19640	19640	19640	0
108	20240401	173100	5476720860	19640	19640	19640	19640	0
109	20240401	173000	5476720860	19640	19640	19640	19640	0
110	20240401	172900	5476720860	19640	19640	19640	19640	0
111	20240401	172800	5476720860	19640	19640	19640	19640	0
112	20240401	172700	5476720860	19640	19640	19640	19640	0
113	20240401	172600	5476720860	19640	19640	19640	19640	0
114	20240401	172500	5476720860	19640	19640	19640	19640	0
115	20240401	172400	5476720860	19640	19640	19640	19640	0
116	20240401	172300	5476720860	19640	19640	19640	19640	0
117	20240401	172200	5476720860	19640	19640	19640	19640	0
118	20240401	172100	5476720860	19640	19640	19640	19640	0
119	20240401	172000	5476720860	19640	19640	19640	19640	0
120	20240401	171900	5476720860	19640	19640	19640	19640	0
121	20240401	171800	5476720860	19640	19640	19640	19640	0
122	20240401	171700	5476720860	19640	19640	19640	19640	2106
123	20240401	171600	5476720860	19640	19640	19640	19640	0
124	20240401	171500	5476720860	19640	19640	19640	19640	0
125	20240401	171400	5476720860	19640	19640	19640	19640	0
126	20240401	171300	5476720860	19640	19640	19640	19640	0
127	20240401	171200	5476720860	19640	19640	19640	19640	0
128	20240401	171100	5476720860	19640	19640	19640	19640	0
129	20240401	171000	5476720860	19640	19640	19640	19640	0
130	20240401	170900	5476720860	19640	19640	19640	19640	0
131	20240401	170800	5476720860	19640	19640	19640	19640	0
132	20240401	170700	5476720860	19640	19640	19640	19640	0
133	20240401	170600	5476720860	19640	19640	19640	19640	0
134	20240401	170500	5476720860	19640	19640	19640	19640	0
135	20240401	170400	5476720860	19640	19640	19640	19640	0
136	20240401	170300	5476720860	19640	19640	19640	19640	0
137	20240401	170200	5476720860	19640	19640	19640	19640	0
138	20240401	170100	5476720860	19640	19640	19640	19640	0
139	20240401	170000	5476720860	19640	19640	19640	19640	0
140	20240401	165900	5476720860	19640	19640	19640	19640	0
141	20240401	165800	5476720860	19640	19640	19640	19640	0
142	20240401	165700	5476720860	19640	19640	19640	19640	0
143	20240401	165600	5476720860	19640	19640	19640	19640	0
144	20240401	165500	5476720860	19640	19640	19640	19640	0
145	20240401	165400	5476720860	19640	19640	19640	19640	0
146	20240401	165300	5476720860	19640	19640	19640	19640	0
147	20240401	165200	5476720860	19640	19640	19640	19640	0
148	20240401	165100	5476720860	19640	19640	19640	19640	0
149	20240401	165000	5476720860	19640	19640	19640	19640	0
150	20240401	164900	5476720860	19640	19640	19640	19640	0
151	20240401	164800	5476720860	19640	19640	19640	19640	0
152	20240401	164700	5476720860	19640	19640	19640	19640	2106
153	20240401	164600	5476720860	19640	19640	19640	19640	0
154	20240401	164500	5476720860	19640	19640	19640	19640	0
155	20240401	164400	5476720860	19640	19640	19640	19640	0
156	20240401	164300	5476720860	19640	19640	19640	19640	0
157	20240401	164200	5476720860	19640	19640	19640	19640	0
158	20240401	164100	5476720860	19640	19640	19640	19640	0
159	20240401	164000	5476720860	19640	19640	19640	19640	0
160	20240401	163900	5476720860	19640	19640	19640	19640	0
161	20240401	163800	5476720860	19640	19640	19640	19640	0
162	20240401	163700	5476720860	19640	19640	19640	19640	0
163	20240401	163600	5476720860	19640	19640	19640	19640	0
164	20240401	163500	5476720860	19640	19640	19640	19640	0
165	20240401	163400	5476720860	19640	19640	19640	19640	0
166	20240401	163300	5476720860	19640	19640	19640	19640	0
167	20240401	163200	5476720860	19640	19640	19640	19640	0
168	20240401	163100	5476720860	19640	19640	19640	19640	0
169	20240401	163000	5476720860	19640	19640	19640	19640	0
170	20240401	162900	5476720860	19640	19640	19640	19640	0
171	20240401	162800	5476720860	19640	19640	19640	19640	0
172	20240401	162700	5476720860	19640	19640	19640	19640	0
173	20240401	162600	5476720860	19640	19640	19640	19640	0
174	20240401	162500	5476720860	19640	19640	19640	19640	0
175	20240401	162400	5476720860	19640	19640	19640	19640	0
176	20240401	162300	5476720860	19640	19640	19640	19640	0
177	20240401	162200	5476720860	19640	19640	19640	19640	0
178	20240401	162100	5476720860	19640	19640	19640	19640	0
179	20240401	162000	5476720860	19640	19640	19640	19640	0
180	20240401	161900	5476720860	19640	19640	19640	19640	0
181	20240401	161800	5476720860	19640	19640	19640	19640	0
182	20240401	161700	5476720860	19640	19640	19640	19640	2106
183	20240401	161600	5476720860	19640	19640	19640	19640	0
184	20240401	161500	5476720860	19640	19640	19640	19640	0
185	20240401	161400	5476720860	19640	19640	19640	19640	0
186	20240401	161300	5476720860	19640	19640	19640	19640	0
187	20240401	161200	5476720860	19640	19640	19640	19640	0
188	20240401	161100	5476720860	19640	19640	19640	19640	0
189	20240401	161000	5476720860	19640	19640	19640	19640	0
190	20240401	160900	5476720860	19640	19640	19640	19640	0
191	20240401	160800	5476720860	19640	19640	19640	19640	0
192	20240401	160700	5476720860	19640	19640	19640	19640	0
193	20240401	160600	5476720860	19640	19640	19640	19640	0
194	20240401	160500	5476720860	19640	19640	19640	19640	0
195	20240401	160400	5476720860	19640	19640	19640	19640	0
196	20240401	160300	5476720860	19640	19640	19640	19640	0
197	20240401	160200	5476720860	19640	19640	19640	19640	0
198	20240401	160100	5476720860	19640	19640	19640	19640	0
199	20240401	160000	5476720860	19640	19640	19640	19640	0
200	20240401	155900	5476720860	19640	19640	19640	19640	0
201	20240401	155800	5476720860	19640	19640	19640	19640	0
202	20240401	155700	5476720860	19640	19640	19640	19640	0
203	20240401	155600	5476720860	19640	19640	19640	19640	0
204	20240401	155500	5476720860	19640	19640	19640	19640	0
205	20240401	155400	5476720860	19640	19640	19640	19640	0
206	20240401	155300	5476720860	19640	19640	19640	19640	0
207	20240401	155200	5476720860	19640	19640	19640	19640	0
208	20240401	155100	5476720860	19640	19640	19640	19640	0
209	20240401	155000	5476720860	19640	19640	19640	19640	0
210	20240401	154900	5476720860	19640	19640	19640	19640	0
211	20240401	154800	5476720860	19640	19640	19640	19640	0
212	20240401	154700	5476720860	19640	19640	19640	19640	2106
213	20240401	154600	5476720860	19640	19640	19640	19640	0
214	20240401	154500	5476720860	19640	19640	19640	19640	0
215	20240401	154400	5476720860	19640	19640	19640	19640	0
216	20240401	154300	5476720860	19640	19640	19640	19640	0
217	20240401	154200	5476720860	19640	19640	19640	19640	0
218	20240401	154100	5476720860	19640	19640	19640	19640	0
219	20240401	154000	5476720860	19640	19640	19640	19640	0
220	20240401	153900	5476720860	19640	19640	19640	19640	0
221	20240401	153800	5476720860	19640	19640	19640	19640	0
222	20240401	153700	5476720860	19640	19640	19640	19640	0
223	20240401	153600	5476720860	19640	19640	19640	19640	0
224	20240401	153500	5476720860	19640	19640	19640	19640	0
225	20240401	153400	5476720860	19640	19640	19640	19640	0
226	20240401	153300	5476720860	19640	19640	19640	19640	0
227	20240401	153200	5476720860	19640	19640	19640	19640	0
228	20240401	153100	5476720860	19640	19640	19640	19640	0
229	20240401	153000	5476720860	19640	19640	19640	19640	2106
230	20240401	152900	5435359020	19580	19580	19580	19580	0
231	20240401	152800	5435359020	19580	19580	19580	19580	0
232	20240401	152700	5435359020	19580	19580	19580	19580	0
233	20240401	152600	5435359020	19580	19580	19580	19580	0
234	20240401	152500	5435359020	19580	19580	19580	19580	0
235	20240401	152400	5435359020	19580	19580	19580	19580	0
236	20240401	152300	5435359020	19580	19580	19580	19580	0
237	20240401	152200	5435359020	19580	19580	19580	19580	0
238	20240401	152100	5435359020	19580	19580	19580	19580	0
239	20240401	152000	5435359020	19580	19580	19580	19580	0
240	20240401	151900	5435359020	19580	19560	19580	19560	56
241	20240401	151800	5434263530	19560	19570	19590	19560	113
242	20240401	151700	5432053090	19570	19570	19570	19570	54
243	20240401	151600	5430996310	19570	19570	19570	19560	36
244	20240401	151500	5430291990	19600	19600	19600	19600	0
245	20240401	151400	5430291990	19600	19580	19600	19580	8
246	20240401	151300	5430135310	19570	19570	19570	19570	401
247	20240401	151200	5422287740	19570	19580	19600	19570	601
248	20240401	151100	5410513550	19580	19580	19580	19570	35
249	20240401	151000	5409828290	19580	19570	19580	19560	64
250	20240401	150900	5408575790	19570	19590	19590	19570	340
251	20240401	150800	5401921630	19600	19590	19600	19590	12
252	20240401	150700	5401686530	19590	19600	19610	19590	61
253	20240401	150600	5400490350	19610	19590	19610	19590	749
254	20240401	150500	5385803340	19590	19590	19610	19580	295
255	20240401	150400	5380024150	19610	19600	19610	19600	252
256	20240401	150300	5375083540	19590	19590	19590	19590	0
257	20240401	150200	5375083540	19590	19590	19590	19590	48
258	20240401	150100	5374143220	19610	19620	19620	19610	197
259	20240401	150000	5370279990	19630	19590	19630	19580	129
260	20240401	145900	5367750610	19630	19630	19630	19630	0
261	20240401	145800	5367750610	19630	19630	19630	19630	0
262	20240401	145700	5367750610	19630	19570	19630	19570	39
263	20240401	145600	5366985420	19560	19570	19570	19560	30
264	20240401	145500	5366398570	19560	19570	19570	19560	19
265	20240401	145400	5366026750	19560	19630	19630	19560	21
266	20240401	145300	5365614870	19560	19560	19560	19560	41
267	20240401	145200	5364812910	19550	19560	19560	19550	30
268	20240401	145100	5364226380	19550	19560	19630	19550	74
269	20240401	145000	5362776340	19540	19540	19540	19540	1
270	20240401	144900	5362756800	19540	19540	19560	19540	53
271	20240401	144800	5361720820	19560	19540	19560	19530	716
272	20240401	144700	5347732230	19540	19550	19550	19540	52
273	20240401	144600	5346716130	19560	19560	19560	19560	5
274	20240401	144500	5346618330	19630	19630	19630	19630	17
275	20240401	144400	5346284620	19530	19530	19530	19530	0
276	20240401	144300	5346284620	19530	19530	19530	19530	5
277	20240401	144200	5346186970	19630	19530	19630	19530	37
278	20240401	144100	5345463050	19560	19540	19560	19540	40
279	20240401	144000	5344681170	19560	19630	19630	19550	25
280	20240401	143900	5344192280	19630	19630	19630	19550	32
281	20240401	143800	5343565000	19550	19550	19630	19550	21
282	20240401	143700	5343153810	19550	19550	19550	19550	2
283	20240401	143600	5343114710	19630	19630	19630	19630	17
284	20240401	143500	5342781000	19540	19540	19540	19540	6
285	20240401	143400	5342663760	19670	19670	19670	19670	0
286	20240401	143300	5342663760	19670	19550	19670	19540	167
287	20240401	143200	5339397120	19550	19580	19680	19550	38
288	20240401	143100	5338653370	19690	19690	19690	19690	2
289	20240401	143000	5338613990	19690	19680	19690	19680	743
290	20240401	142900	5323991740	19550	19550	19550	19550	43
291	20240401	142800	5323151090	19680	19680	19680	19680	50
292	20240401	142700	5322167090	19550	19640	19680	19470	1562
293	20240401	142600	5291639490	19590	19510	19590	19510	1851
294	20240401	142500	5255490770	19470	19480	19480	19470	205
295	20240401	142400	5251498380	19480	19480	19480	19480	76
296	20240401	142300	5250017900	19480	19480	19480	19480	30
297	20240401	142200	5249433500	19510	19470	19510	19470	23
298	20240401	142100	5248985580	19460	19470	19470	19460	138
299	20240401	142000	5246299800	19470	19470	19470	19470	0
300	20240401	141900	5246299800	19470	19470	19470	19470	180
301	20240401	141800	5242795200	19470	19500	19520	19470	1105
302	20240401	141700	5221260950	19510	19510	19510	19510	0
303	20240401	141600	5221260950	19510	19500	19510	19500	35
304	20240401	141500	5220578400	19500	19510	19520	19500	82
305	20240401	141400	5218979120	19500	19500	19500	19500	0
306	20240401	141300	5218979120	19500	19520	19530	19500	50
307	20240401	141200	5218003530	19500	19520	19530	19500	245
308	20240401	141100	5213224920	19520	19520	19530	19520	12
309	20240401	141000	5212990620	19510	19530	19530	19490	616
310	20240401	140900	5200960340	19530	19500	19530	19490	3660
311	20240401	140800	5129585470	19470	19490	19500	19470	1500
312	20240401	140700	5100363150	19500	19510	19510	19500	778
313	20240401	140600	5085190120	19530	19530	19530	19530	222
314	20240401	140500	5080854460	19500	19540	19540	19500	2079
315	20240401	140400	5040299750	19530	19560	19560	19530	1546
316	20240401	140300	5010070380	19560	19560	19560	19560	2
317	20240401	140200	5010031260	19570	19580	19580	19540	1296
318	20240401	140100	4984683970	19570	19580	19580	19560	898
319	20240401	140000	4967101900	19580	19590	19590	19580	231
320	20240401	135900	4962577750	19590	19620	19620	19590	905
321	20240401	135800	4944839100	19620	19670	19670	19620	700
322	20240401	135700	4931093320	19670	19760	19760	19670	33
323	20240401	135600	4930441340	19670	19670	19670	19670	63
324	20240401	135500	4929202130	19670	19700	19700	19670	72
325	20240401	135400	4927783820	19760	19760	19760	19670	432
326	20240401	135300	4919283500	19670	19670	19750	19670	1339
327	20240401	135200	4892852630	19720	19720	19720	19720	0
328	20240401	135100	4892852630	19720	19720	19720	19720	54
329	20240401	135000	4891787750	19670	19670	19670	19670	6
330	20240401	134900	4891669730	19720	19710	19720	19710	5
331	20240401	134800	4891571150	19720	19620	19720	19620	413
332	20240401	134700	4883457110	19610	19630	19630	19610	536
333	20240401	134600	4872935550	19630	19630	19630	19630	0
334	20240401	134500	4872935550	19630	19600	19630	19600	278
335	20240401	134400	4867478590	19630	19620	19630	19620	510
336	20240401	134300	4857467420	19600	19590	19600	19590	330
337	20240401	134200	4851002420	19570	19640	19640	19570	143
338	20240401	134100	4848201460	19550	19550	19550	19550	0
339	20240401	134000	4848201460	19550	19550	19560	19550	139
340	20240401	133900	4845483880	19550	19600	19650	19550	356
341	20240401	133800	4838491640	19540	19540	19540	19540	0
342	20240401	133700	4838491640	19540	19540	19560	19540	785
343	20240401	133600	4823152420	19540	19540	19540	19540	65
344	20240401	133500	4821882320	19630	19550	19630	19540	700
345	20240401	133400	4808200950	19560	19580	19580	19550	625
346	20240401	133300	4795966170	19580	19580	19580	19580	505
347	20240401	133200	4786078270	19590	19630	19630	19590	345
348	20240401	133100	4779315530	19630	19670	19670	19630	9
349	20240401	133000	4779138660	19670	19670	19670	19670	100
350	20240401	132900	4777171660	19670	19630	19670	19630	40
351	20240401	132800	4776386420	19630	19650	19650	19630	624
352	20240401	132700	4764130510	19660	19710	19710	19660	2049
353	20240401	132600	4723789910	19720	19720	19720	19720	131
354	20240401	132500	4721206590	19710	19720	19720	19710	177
355	20240401	132400	4717716210	19720	19720	19720	19720	1
356	20240401	132300	4717696490	19720	19720	19720	19720	36
357	20240401	132200	4716986570	19740	19740	19740	19740	1
358	20240401	132100	4716966830	19740	19740	19740	19740	22
359	20240401	132000	4716532550	19730	19720	19730	19720	43
360	20240401	131900	4715684530	19720	19730	19730	19720	30
361	20240401	131800	4715092830	19720	19720	19740	19720	407
362	20240401	131700	4707066350	19720	19730	19730	19720	547
363	20240401	131600	4696277790	19730	19730	19730	19730	0
364	20240401	131500	4696277790	19730	19750	19760	19730	30
365	20240401	131400	4695685170	19730	19720	19730	19720	6
366	20240401	131300	4695566800	19720	19730	19730	19720	326
367	20240401	131200	4689138000	19760	19760	19760	19720	54
368	20240401	131100	4688072160	19720	19720	19720	19720	7
369	20240401	131000	4687934120	19720	19780	19780	19720	46
370	20240401	130900	4687026160	19780	19730	19780	19730	24
371	20240401	130800	4686551640	19720	19720	19720	19720	0
372	20240401	130700	4686551640	19720	19720	19720	19720	61
373	20240401	130600	4685348720	19720	19720	19780	19720	31
374	20240401	130500	4684736020	19720	19780	19780	19720	155
375	20240401	130400	4681679030	19780	19750	19780	19750	34
376	20240401	130300	4681007470	19750	19780	19780	19750	83
377	20240401	130200	4679365820	19780	19770	19780	19730	1209
378	20240401	130100	4655507770	19730	19770	19770	19730	789
379	20240401	130000	4639931430	19760	19780	19780	19760	68
380	20240401	125900	4638587290	19750	19780	19780	19750	216
381	20240401	125800	4634318940	19780	19790	19790	19780	214
382	20240401	125700	4630083980	19840	19850	19850	19840	29
383	20240401	125600	4629508390	19850	19840	19850	19840	10
384	20240401	125500	4629309900	19760	19760	19760	19760	6
385	20240401	125400	4629191340	19850	19790	19850	19760	146
386	20240401	125300	4626302970	19780	19780	19780	19780	0
387	20240401	125200	4626302970	19780	19850	19850	19780	67
388	20240401	125100	4624973370	19850	19790	19850	19790	133
389	20240401	125000	4622334100	19850	19770	19850	19770	85
390	20240401	124900	4620653570	19770	19770	19770	19770	7
391	20240401	124800	4620515180	19850	19820	19850	19820	769
392	20240401	124700	4605252090	19740	19750	19750	19730	504
393	20240401	124600	4595303700	19750	19840	19840	19750	112
394	20240401	124500	4593081980	19840	19780	19840	19780	1087
395	20240401	124400	4571565370	19710	19710	19710	19710	22
396	20240401	124300	4571131750	19780	19780	19780	19780	8
397	20240401	124200	4570973510	19780	19730	19780	19730	27
398	20240401	124100	4570440100	19710	19710	19710	19710	24
399	20240401	124000	4569967060	19710	19710	19710	19710	189
400	20240401	123900	4566241870	19720	19760	19780	19720	94
401	20240401	123800	4564386650	19770	19770	19770	19770	50
402	20240401	123700	4563398150	19790	19790	19790	19790	1
403	20240401	123600	4563378360	19790	19790	19790	19790	43
404	20240401	123500	4562527390	19730	19780	19780	19720	120
405	20240401	123400	4560154080	19790	19790	19790	19790	0
406	20240401	123300	4560154080	19790	19690	19790	19690	29
407	20240401	123200	4559580780	19780	19770	19780	19770	215
408	20240401	123100	4555329880	19770	19770	19770	19770	27
409	20240401	123000	4554796090	19770	19680	19770	19670	32
410	20240401	122900	4554164330	19690	19690	19700	19690	40
411	20240401	122800	4553376700	19700	19710	19710	19700	212
412	20240401	122700	4549200130	19710	19750	19770	19700	68
413	20240401	122600	4547858610	19710	19710	19710	19710	12
414	20240401	122500	4547622090	19680	19680	19680	19680	0
415	20240401	122400	4547622090	19680	19780	19780	19680	35
416	20240401	122300	4546930390	19770	19670	19780	19670	39
417	20240401	122200	4546160110	19670	19670	19670	19670	13
418	20240401	122100	4545904400	19800	19650	19800	19640	370
419	20240401	122000	4538591190	19640	19640	19640	19640	0
420	20240401	121900	4538591190	19640	19640	19640	19640	6
421	20240401	121800	4538473350	19770	19770	19780	19770	87
422	20240401	121700	4536753160	19610	19680	19680	19600	2600
423	20240401	121600	4485662270	19800	19670	19800	19640	1457
424	20240401	121500	4457005610	19830	19830	19830	19650	225
425	20240401	121400	4452578350	19660	19670	19670	19660	30
426	20240401	121300	4451988260	19660	19660	19660	19660	5
427	20240401	121200	4451889960	19760	19760	19870	19760	257
428	20240401	121100	4446809330	19640	19690	19730	19640	769
429	20240401	121000	4431692930	19690	19690	19850	19660	1312
430	20240401	120900	4405726230	19850	19700	19850	19700	76
431	20240401	120800	4404226350	19700	19700	19700	19700	205
432	20240401	120700	4400187850	19700	19900	19900	19700	715
433	20240401	120600	4386091000	19900	19900	19900	19900	27
434	20240401	120500	4385553700	19910	19700	20000	19700	1106
435	20240401	120400	4363527820	19700	19840	19840	19700	1225
436	20240401	120300	4339311200	19980	19970	19980	19970	37
437	20240401	120200	4338571970	19840	19980	19980	19840	220
438	20240401	120100	4334177820	19980	19970	19990	19840	1055
439	20240401	120000	4313095350	19840	19910	19910	19800	1548
440	20240401	115900	4282416860	20000	20050	20050	19910	382
441	20240401	115800	4274802700	19970	20050	20050	19970	901
442	20240401	115700	4256801650	20050	19980	20050	19960	943
443	20240401	115600	4237906670	20050	20050	20050	20050	10
444	20240401	115500	4237706170	20050	20050	20050	20050	0
445	20240401	115400	4237706170	20050	19980	20050	19980	380
446	20240401	115300	4230089690	19980	20000	20050	19980	204
447	20240401	115200	4226013590	19980	19980	19980	19980	367
448	20240401	115100	4218680930	20000	20000	20100	19990	1104
449	20240401	115000	4196563840	20000	20100	20150	20000	2103
450	20240401	114900	4154302740	20050	19960	20050	19950	6576
451	20240401	114800	4022822610	19900	19900	19960	19890	1172
452	20240401	114700	3999472920	19920	19970	19970	19920	260
453	20240401	114600	3994293220	19920	19870	19970	19870	3855
454	20240401	114500	3917551180	19850	19810	19870	19810	249
455	20240401	114400	3912607540	19810	19810	19810	19810	5
456	20240401	114300	3912508490	19810	19850	19860	19810	109
457	20240401	114200	3910347160	19820	19760	19860	19760	434
458	20240401	114100	3901744140	19750	19840	19840	19750	326
459	20240401	114000	3895285220	19840	19880	19880	19840	159
460	20240401	113900	3892127590	19890	19890	19890	19890	389
461	20240401	113800	3884390380	19890	19890	19900	19890	202
462	20240401	113700	3880371630	19890	19830	19900	19830	1886
463	20240401	113600	3842921040	19830	19770	19840	19770	1265
464	20240401	113500	3817877890	19760	19670	19760	19670	376
465	20240401	113400	3810461470	19660	19760	19760	19660	60
466	20240401	113300	3809279370	19760	19700	19770	19700	444
467	20240401	113200	3800523420	19610	19610	19610	19610	6
468	20240401	113100	3800405760	19700	19700	19700	19700	203
469	20240401	113000	3796406660	19700	19690	19700	19590	458
470	20240401	112900	3787388010	19690	19570	19690	19560	1513
471	20240401	112800	3757701880	19520	19560	19570	19520	168
472	20240401	112700	3754421770	19530	19560	19560	19530	4
473	20240401	112600	3754343580	19560	19530	19560	19480	406
474	20240401	112500	3746414660	19530	19460	19530	19460	302
475	20240401	112400	3740528350	19440	19440	19460	19440	129
476	20240401	112300	3738020570	19440	19440	19440	19430	105
477	20240401	112200	3735980320	19450	19450	19450	19430	114
478	20240401	112100	3733764380	19460	19440	19460	19440	59
479	20240401	112000	3732616880	19440	19450	19450	19440	203
480	20240401	111900	3728670060	19450	19450	19450	19450	10
481	20240401	111800	3728475560	19460	19420	19460	19420	740
482	20240401	111700	3714084730	19440	19440	19440	19430	182
483	20240401	111600	3710548370	19440	19460	19460	19440	8
484	20240401	111500	3710392810	19430	19450	19460	19430	128
485	20240401	111400	3707903320	19460	19450	19460	19450	134
486	20240401	111300	3705297010	19460	19440	19460	19440	142
487	20240401	111200	3702534880	19430	19430	19430	19430	54
488	20240401	111100	3701485660	19410	19420	19420	19410	90
489	20240401	111000	3699738660	19420	19420	19420	19420	0
490	20240401	110900	3699738660	19420	19420	19420	19420	5
491	20240401	110800	3699641560	19520	19410	19520	19410	61
492	20240401	110700	3698457440	19400	19420	19420	19390	505
493	20240401	110600	3688662630	19500	19490	19500	19490	46
494	20240401	110500	3687765990	19480	19430	19480	19390	1509
495	20240401	110400	3658410500	19380	19380	19380	19380	19
496	20240401	110300	3658042280	19370	19440	19450	19370	66
497	20240401	110200	3656761250	19360	19390	19390	19360	3090
498	20240401	110100	3596903290	19360	19450	19460	19360	2963
499	20240401	110000	3539399510	19450	19450	19470	19450	630
500	20240401	105900	3527145970	19450	19550	19550	19450	1910
501	20240401	105800	3489920810	19540	19590	19590	19540	89
502	20240401	105700	3488178780	19620	19550	19620	19550	26
503	20240401	105600	3487669850	19550	19580	19580	19550	1001
504	20240401	105500	3468090660	19600	19600	19600	19600	89
505	20240401	105400	3466346260	19650	19650	19650	19650	46
506	20240401	105300	3465442360	19600	19620	19620	19600	408
507	20240401	105200	3457443520	19600	19680	19680	19600	452
508	20240401	105100	3448557480	19710	19710	19710	19710	0
509	20240401	105000	3448557480	19710	19710	19710	19680	62
510	20240401	104900	3447335580	19780	19710	19780	19700	885
511	20240401	104800	3429900230	19800	19770	19800	19770	4108
512	20240401	104700	3348575530	19760	19720	19760	19720	638
513	20240401	104600	3335979910	19700	19690	19700	19690	440
514	20240401	104500	3327312970	19670	19650	19670	19650	571
515	20240401	104400	3316086860	19640	19580	19640	19580	193
516	20240401	104300	3312298050	19580	19610	19610	19570	302
517	20240401	104200	3306381400	19570	19580	19600	19560	472
518	20240401	104100	3297138760	19580	19580	19580	19580	75
519	20240401	104000	3295670260	19580	19570	19580	19570	187
520	20240401	103900	3292008840	19560	19560	19560	19560	4
521	20240401	103800	3291930600	19580	19580	19580	19580	111
522	20240401	103700	3289757220	19580	19530	19580	19530	673
523	20240401	103600	3276598600	19530	19540	19560	19520	345
524	20240401	103500	3269860420	19570	19570	19570	19570	30
525	20240401	103400	3269273320	19550	19560	19560	19550	331
526	20240401	103300	3262801760	19570	19590	19590	19550	22
527	20240401	103200	3262371220	19580	19590	19590	19580	294
528	20240401	103100	3256612930	19590	19540	19610	19540	610
529	20240401	103000	3244663510	19520	19520	19520	19520	0
530	20240401	102900	3244663510	19520	19520	19520	19520	1
531	20240401	102800	3244643990	19520	19660	19660	19520	84
532	20240401	102700	3242999900	19660	19590	19670	19590	434
533	20240401	102600	3234475770	19500	19460	19500	19460	1812
534	20240401	102500	3199165270	19460	19450	19460	19450	86
535	20240401	102400	3197492470	19450	19450	19450	19450	354
536	20240401	102300	3190607170	19440	19410	19440	19410	410
537	20240401	102200	3182641840	19360	19360	19360	19360	35
538	20240401	102100	3181964240	19360	19360	19440	19360	52
539	20240401	102000	3180956000	19340	19340	19340	19340	0
540	20240401	101900	3180956000	19340	19430	19430	19330	202
541	20240401	101800	3177047570	19430	19340	19430	19340	905
542	20240401	101700	3159504410	19340	19300	19340	19290	344
543	20240401	101600	3152855970	19310	19300	19380	19290	1407
544	20240401	101500	3125710350	19410	19300	19420	19270	1445
545	20240401	101400	3097802380	19290	19310	19350	19290	2387
546	20240401	101300	3051737720	19310	19380	19390	19310	1545
547	20240401	101200	3021859260	19370	19370	19380	19370	423
548	20240401	101100	3013662580	19370	19380	19380	19340	2452
549	20240401	101000	2966166290	19370	19370	19370	19370	309
550	20240401	100900	2960180960	19370	19410	19470	19370	1044
551	20240401	100800	2939934950	19410	19480	19480	19400	3138
552	20240401	100700	2879053540	19490	19450	19490	19410	167
553	20240401	100600	2875808180	19450	19500	19500	19430	209
554	20240401	100500	2871743630	19500	19510	19590	19500	443
555	20240401	100400	2863104670	19500	19600	19600	19500	501
556	20240401	100300	2853334470	19500	19550	19610	19500	2404
557	20240401	100200	2806378650	19550	19550	19550	19550	265
558	20240401	100100	2801197900	19550	19500	19560	19500	19
559	20240401	100000	2800826480	19560	19420	19560	19420	806
560	20240401	095900	2785126340	19410	19410	19430	19410	265
561	20240401	095800	2779979810	19400	19400	19400	19310	1062
562	20240401	095700	2759408610	19310	19350	19450	19310	1649
563	20240401	095600	2727483050	19350	19530	19530	19350	9113
564	20240401	095500	2549843930	19530	19530	19530	19520	313
565	20240401	095400	2543732680	19530	19520	19570	19520	474
566	20240401	095300	2534476410	19520	19530	19530	19520	291
567	20240401	095200	2528794750	19530	19530	19530	19520	125
568	20240401	095100	2526354730	19530	19530	19530	19520	317
569	20240401	095000	2520164310	19520	19530	19530	19520	110
570	20240401	094900	2518016240	19540	19540	19540	19530	25
571	20240401	094800	2517527790	19530	19550	19600	19520	1136
572	20240401	094700	2495326760	19550	19580	19610	19550	247
573	20240401	094600	2490490390	19580	19550	19580	19540	220
574	20240401	094500	2486189760	19520	19550	19680	19520	3274
575	20240401	094400	2422253280	19560	19600	19630	19550	1655
576	20240401	094300	2389823270	19600	19640	19740	19600	1132
577	20240401	094200	2367625710	19750	19660	19750	19600	4137
578	20240401	094100	2286433910	19680	19770	19770	19660	788
579	20240401	094000	2270895050	19770	19760	19800	19740	296
580	20240401	093900	2265049090	19790	19850	19850	19740	1268
581	20240401	093800	2239984270	19850	19830	19850	19790	1820
582	20240401	093700	2203900520	19840	19800	19840	19800	966
583	20240401	093600	2184768490	19790	19790	19810	19770	532
584	20240401	093500	2174236160	19790	19840	19840	19780	150
585	20240401	093400	2171265540	19840	19700	19860	19700	9118
586	20240401	093300	1991105990	19690	19670	19690	19650	962
587	20240401	093200	1972184260	19650	19680	19680	19650	655
588	20240401	093100	1959299830	19680	19730	19730	19680	139
589	20240401	093000	1956563010	19740	19660	19740	19660	139
590	20240401	092900	1953821170	19660	19660	19660	19660	550
591	20240401	092800	1943008170	19660	19730	19750	19640	1233
592	20240401	092700	1918745200	19720	19760	19770	19720	292
593	20240401	092600	1912978870	19760	19700	19780	19700	129
594	20240401	092500	1910428930	19780	19740	19780	19700	15
595	20240401	092400	1910132830	19850	19670	19850	19670	702
596	20240401	092300	1896278940	19670	19670	19730	19660	592
597	20240401	092200	1884618110	19720	19670	19730	19670	34
598	20240401	092100	1883948020	19670	19620	19760	19620	345
599	20240401	092000	1877150410	19620	19770	19780	19620	4318
600	20240401	091900	1792154950	19780	19780	19800	19770	1548
601	20240401	091800	1761526280	19790	19820	19900	19790	3090
602	20240401	091700	1700326330	19820	19900	19910	19820	1552
603	20240401	091600	1669514600	19910	19960	19960	19910	416
604	20240401	091500	1661217320	19960	19870	19960	19860	997
605	20240401	091400	1641373160	19880	19980	19980	19860	2187
606	20240401	091300	1597893230	19980	19870	19980	19860	2145
607	20240401	091200	1555180190	19900	19880	19930	19840	2024
608	20240401	091100	1514968300	19880	20050	20050	19880	2857
609	20240401	091000	1457896160	20050	20100	20300	20000	3171
610	20240401	090900	1394059460	20200	20100	20200	20050	6869
611	20240401	090800	1255546660	20100	19920	20150	19920	12542
612	20240401	090700	1004352470	19930	19880	19940	19830	7515
613	20240401	090600	854809440	19830	19800	19890	19760	4569
614	20240401	090500	764210140	19790	19670	19820	19650	11775
615	20240401	090400	531129390	19670	19530	19860	19520	6278
616	20240401	090300	407066010	19520	19500	19690	19500	1031
617	20240401	090200	386813960	19500	19600	19780	19420	12041
618	20240401	090100	149937200	19600	19400	19700	19340	4925
619	20240401	090000	53868480	19430	19280	19430	19280	2787