KissMeData/052400/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192200	716502380	18790	18790	18790	18790	416
3	20240401	192100	716502380	18790	18790	18790	18790	0
4	20240401	192000	716502380	18790	18790	18790	18790	0
5	20240401	191900	716502380	18790	18790	18790	18790	0
6	20240401	191800	716502380	18790	18790	18790	18790	0
7	20240401	191700	716502380	18790	18790	18790	18790	0
8	20240401	191600	716502380	18790	18790	18790	18790	0
9	20240401	191500	716502380	18790	18790	18790	18790	0
10	20240401	191400	716502380	18790	18790	18790	18790	0
11	20240401	191300	716502380	18790	18790	18790	18790	0
12	20240401	191200	716502380	18790	18790	18790	18790	0
13	20240401	191100	716502380	18790	18790	18790	18790	0
14	20240401	191000	716502380	18790	18790	18790	18790	0
15	20240401	190900	716502380	18790	18790	18790	18790	0
16	20240401	190800	716502380	18790	18790	18790	18790	0
17	20240401	190700	716502380	18790	18790	18790	18790	0
18	20240401	190600	716502380	18790	18790	18790	18790	0
19	20240401	190500	716502380	18790	18790	18790	18790	0
20	20240401	190400	716502380	18790	18790	18790	18790	0
21	20240401	190300	716502380	18790	18790	18790	18790	0
22	20240401	190200	716502380	18790	18790	18790	18790	0
23	20240401	190100	716502380	18790	18790	18790	18790	0
24	20240401	190000	716502380	18790	18790	18790	18790	0
25	20240401	185900	716502380	18790	18790	18790	18790	0
26	20240401	185800	716502380	18790	18790	18790	18790	0
27	20240401	185700	716502380	18790	18790	18790	18790	0
28	20240401	185600	716502380	18790	18790	18790	18790	0
29	20240401	185500	716502380	18790	18790	18790	18790	0
30	20240401	185400	716502380	18790	18790	18790	18790	0
31	20240401	185300	716502380	18790	18790	18790	18790	0
32	20240401	185200	716502380	18790	18790	18790	18790	416
33	20240401	185100	716502380	18790	18790	18790	18790	0
34	20240401	185000	716502380	18790	18790	18790	18790	0
35	20240401	184900	716502380	18790	18790	18790	18790	0
36	20240401	184800	716502380	18790	18790	18790	18790	0
37	20240401	184700	716502380	18790	18790	18790	18790	0
38	20240401	184600	716502380	18790	18790	18790	18790	0
39	20240401	184500	716502380	18790	18790	18790	18790	0
40	20240401	184400	716502380	18790	18790	18790	18790	0
41	20240401	184300	716502380	18790	18790	18790	18790	0
42	20240401	184200	716502380	18790	18790	18790	18790	0
43	20240401	184100	716502380	18790	18790	18790	18790	0
44	20240401	184000	716502380	18790	18790	18790	18790	0
45	20240401	183900	716502380	18790	18790	18790	18790	0
46	20240401	183800	716502380	18790	18790	18790	18790	0
47	20240401	183700	716502380	18790	18790	18790	18790	0
48	20240401	183600	716502380	18790	18790	18790	18790	0
49	20240401	183500	716502380	18790	18790	18790	18790	0
50	20240401	183400	716502380	18790	18790	18790	18790	0
51	20240401	183300	716502380	18790	18790	18790	18790	0
52	20240401	183200	716502380	18790	18790	18790	18790	0
53	20240401	183100	716502380	18790	18790	18790	18790	0
54	20240401	183000	716502380	18790	18790	18790	18790	0
55	20240401	182900	716502380	18790	18790	18790	18790	0
56	20240401	182800	716502380	18790	18790	18790	18790	0
57	20240401	182700	716502380	18790	18790	18790	18790	0
58	20240401	182600	716502380	18790	18790	18790	18790	0
59	20240401	182500	716502380	18790	18790	18790	18790	0
60	20240401	182400	716502380	18790	18790	18790	18790	0
61	20240401	182300	716502380	18790	18790	18790	18790	0
62	20240401	182200	716502380	18790	18790	18790	18790	416
63	20240401	182100	716502380	18790	18790	18790	18790	0
64	20240401	182000	716502380	18790	18790	18790	18790	0
65	20240401	181900	716502380	18790	18790	18790	18790	0
66	20240401	181800	716502380	18790	18790	18790	18790	0
67	20240401	181700	716502380	18790	18790	18790	18790	0
68	20240401	181600	716502380	18790	18790	18790	18790	0
69	20240401	181500	716502380	18790	18790	18790	18790	0
70	20240401	181400	716502380	18790	18790	18790	18790	0
71	20240401	181300	716502380	18790	18790	18790	18790	0
72	20240401	181200	716502380	18790	18790	18790	18790	0
73	20240401	181100	716502380	18790	18790	18790	18790	0
74	20240401	181000	716502380	18790	18790	18790	18790	0
75	20240401	180900	716502380	18790	18790	18790	18790	0
76	20240401	180800	716502380	18790	18790	18790	18790	0
77	20240401	180700	716502380	18790	18790	18790	18790	0
78	20240401	180600	716502380	18790	18790	18790	18790	0
79	20240401	180500	716502380	18790	18790	18790	18790	0
80	20240401	180400	716502380	18790	18790	18790	18790	0
81	20240401	180300	716502380	18790	18790	18790	18790	0
82	20240401	180200	716502380	18790	18790	18790	18790	0
83	20240401	180100	716502380	18790	18790	18790	18790	0
84	20240401	180000	716502380	18790	18790	18790	18790	0
85	20240401	175900	716502380	18790	18790	18790	18790	0
86	20240401	175800	716502380	18790	18790	18790	18790	0
87	20240401	175700	716502380	18790	18790	18790	18790	0
88	20240401	175600	716502380	18790	18790	18790	18790	0
89	20240401	175500	716502380	18790	18790	18790	18790	0
90	20240401	175400	716502380	18790	18790	18790	18790	0
91	20240401	175300	716502380	18790	18790	18790	18790	0
92	20240401	175200	716502380	18790	18790	18790	18790	416
93	20240401	175100	716502380	18790	18790	18790	18790	0
94	20240401	175000	716502380	18790	18790	18790	18790	0
95	20240401	174900	716502380	18790	18790	18790	18790	0
96	20240401	174800	716502380	18790	18790	18790	18790	0
97	20240401	174700	716502380	18790	18790	18790	18790	0
98	20240401	174600	716502380	18790	18790	18790	18790	0
99	20240401	174500	716502380	18790	18790	18790	18790	0
100	20240401	174400	716502380	18790	18790	18790	18790	0
101	20240401	174300	716502380	18790	18790	18790	18790	0
102	20240401	174200	716502380	18790	18790	18790	18790	0
103	20240401	174100	716502380	18790	18790	18790	18790	0
104	20240401	174000	716502380	18790	18790	18790	18790	0
105	20240401	173900	716502380	18790	18790	18790	18790	0
106	20240401	173800	716502380	18790	18790	18790	18790	0
107	20240401	173700	716502380	18790	18790	18790	18790	0
108	20240401	173600	716502380	18790	18790	18790	18790	0
109	20240401	173500	716502380	18790	18790	18790	18790	0
110	20240401	173400	716502380	18790	18790	18790	18790	0
111	20240401	173300	716502380	18790	18790	18790	18790	0
112	20240401	173200	716502380	18790	18790	18790	18790	0
113	20240401	173100	716502380	18790	18790	18790	18790	0
114	20240401	173000	716502380	18790	18790	18790	18790	0
115	20240401	172900	716502380	18790	18790	18790	18790	0
116	20240401	172800	716502380	18790	18790	18790	18790	0
117	20240401	172700	716502380	18790	18790	18790	18790	0
118	20240401	172600	716502380	18790	18790	18790	18790	0
119	20240401	172500	716502380	18790	18790	18790	18790	0
120	20240401	172400	716502380	18790	18790	18790	18790	0
121	20240401	172300	716502380	18790	18790	18790	18790	0
122	20240401	172200	716502380	18790	18790	18790	18790	416
123	20240401	172100	716502380	18790	18790	18790	18790	0
124	20240401	172000	716502380	18790	18790	18790	18790	0
125	20240401	171900	716502380	18790	18790	18790	18790	0
126	20240401	171800	716502380	18790	18790	18790	18790	0
127	20240401	171700	716502380	18790	18790	18790	18790	0
128	20240401	171600	716502380	18790	18790	18790	18790	0
129	20240401	171500	716502380	18790	18790	18790	18790	0
130	20240401	171400	716502380	18790	18790	18790	18790	0
131	20240401	171300	716502380	18790	18790	18790	18790	0
132	20240401	171200	716502380	18790	18790	18790	18790	0
133	20240401	171100	716502380	18790	18790	18790	18790	0
134	20240401	171000	716502380	18790	18790	18790	18790	0
135	20240401	170900	716502380	18790	18790	18790	18790	0
136	20240401	170800	716502380	18790	18790	18790	18790	0
137	20240401	170700	716502380	18790	18790	18790	18790	0
138	20240401	170600	716502380	18790	18790	18790	18790	0
139	20240401	170500	716502380	18790	18790	18790	18790	0
140	20240401	170400	716502380	18790	18790	18790	18790	0
141	20240401	170300	716502380	18790	18790	18790	18790	0
142	20240401	170200	716502380	18790	18790	18790	18790	0
143	20240401	170100	716502380	18790	18790	18790	18790	0
144	20240401	170000	716502380	18790	18790	18790	18790	0
145	20240401	165900	716502380	18790	18790	18790	18790	0
146	20240401	165800	716502380	18790	18790	18790	18790	0
147	20240401	165700	716502380	18790	18790	18790	18790	0
148	20240401	165600	716502380	18790	18790	18790	18790	0
149	20240401	165500	716502380	18790	18790	18790	18790	0
150	20240401	165400	716502380	18790	18790	18790	18790	0
151	20240401	165300	716502380	18790	18790	18790	18790	0
152	20240401	165200	716502380	18790	18790	18790	18790	416
153	20240401	165100	716502380	18790	18790	18790	18790	0
154	20240401	165000	716502380	18790	18790	18790	18790	0
155	20240401	164900	716502380	18790	18790	18790	18790	0
156	20240401	164800	716502380	18790	18790	18790	18790	0
157	20240401	164700	716502380	18790	18790	18790	18790	0
158	20240401	164600	716502380	18790	18790	18790	18790	0
159	20240401	164500	716502380	18790	18790	18790	18790	0
160	20240401	164400	716502380	18790	18790	18790	18790	0
161	20240401	164300	716502380	18790	18790	18790	18790	0
162	20240401	164200	716502380	18790	18790	18790	18790	0
163	20240401	164100	716502380	18790	18790	18790	18790	0
164	20240401	164000	716502380	18790	18790	18790	18790	0
165	20240401	163900	716502380	18790	18790	18790	18790	0
166	20240401	163800	716502380	18790	18790	18790	18790	0
167	20240401	163700	716502380	18790	18790	18790	18790	0
168	20240401	163600	716502380	18790	18790	18790	18790	0
169	20240401	163500	716502380	18790	18790	18790	18790	0
170	20240401	163400	716502380	18790	18790	18790	18790	0
171	20240401	163300	716502380	18790	18790	18790	18790	0
172	20240401	163200	716502380	18790	18790	18790	18790	0
173	20240401	163100	716502380	18790	18790	18790	18790	0
174	20240401	163000	716502380	18790	18790	18790	18790	0
175	20240401	162900	716502380	18790	18790	18790	18790	0
176	20240401	162800	716502380	18790	18790	18790	18790	0
177	20240401	162700	716502380	18790	18790	18790	18790	0
178	20240401	162600	716502380	18790	18790	18790	18790	0
179	20240401	162500	716502380	18790	18790	18790	18790	0
180	20240401	162400	716502380	18790	18790	18790	18790	0
181	20240401	162300	716502380	18790	18790	18790	18790	0
182	20240401	162200	716502380	18790	18790	18790	18790	416
183	20240401	162100	716502380	18790	18790	18790	18790	0
184	20240401	162000	716502380	18790	18790	18790	18790	0
185	20240401	161900	716502380	18790	18790	18790	18790	0
186	20240401	161800	716502380	18790	18790	18790	18790	0
187	20240401	161700	716502380	18790	18790	18790	18790	0
188	20240401	161600	716502380	18790	18790	18790	18790	0
189	20240401	161500	716502380	18790	18790	18790	18790	0
190	20240401	161400	716502380	18790	18790	18790	18790	0
191	20240401	161300	716502380	18790	18790	18790	18790	0
192	20240401	161200	716502380	18790	18790	18790	18790	0
193	20240401	161100	716502380	18790	18790	18790	18790	0
194	20240401	161000	716502380	18790	18790	18790	18790	0
195	20240401	160900	716502380	18790	18790	18790	18790	0
196	20240401	160800	716502380	18790	18790	18790	18790	0
197	20240401	160700	716502380	18790	18790	18790	18790	0
198	20240401	160600	716502380	18790	18790	18790	18790	0
199	20240401	160500	716502380	18790	18790	18790	18790	0
200	20240401	160400	716502380	18790	18790	18790	18790	0
201	20240401	160300	716502380	18790	18790	18790	18790	0
202	20240401	160200	716502380	18790	18790	18790	18790	0
203	20240401	160100	716502380	18790	18790	18790	18790	0
204	20240401	160000	716502380	18790	18790	18790	18790	0
205	20240401	155900	716502380	18790	18790	18790	18790	0
206	20240401	155800	716502380	18790	18790	18790	18790	0
207	20240401	155700	716502380	18790	18790	18790	18790	0
208	20240401	155600	716502380	18790	18790	18790	18790	0
209	20240401	155500	716502380	18790	18790	18790	18790	0
210	20240401	155400	716502380	18790	18790	18790	18790	0
211	20240401	155300	716502380	18790	18790	18790	18790	0
212	20240401	155200	716502380	18790	18790	18790	18790	416
213	20240401	155100	716502380	18790	18790	18790	18790	0
214	20240401	155000	716502380	18790	18790	18790	18790	0
215	20240401	154900	716502380	18790	18790	18790	18790	0
216	20240401	154800	716502380	18790	18790	18790	18790	0
217	20240401	154700	716502380	18790	18790	18790	18790	0
218	20240401	154600	716502380	18790	18790	18790	18790	0
219	20240401	154500	716502380	18790	18790	18790	18790	0
220	20240401	154400	716502380	18790	18790	18790	18790	0
221	20240401	154300	716502380	18790	18790	18790	18790	0
222	20240401	154200	716502380	18790	18790	18790	18790	0
223	20240401	154100	716502380	18790	18790	18790	18790	0
224	20240401	154000	716502380	18790	18790	18790	18790	0
225	20240401	153900	716502380	18790	18790	18790	18790	0
226	20240401	153800	716502380	18790	18790	18790	18790	0
227	20240401	153700	716502380	18790	18790	18790	18790	0
228	20240401	153600	716502380	18790	18790	18790	18790	0
229	20240401	153500	716502380	18790	18790	18790	18790	0
230	20240401	153400	716502380	18790	18790	18790	18790	0
231	20240401	153300	716502380	18790	18790	18790	18790	0
232	20240401	153200	716502380	18790	18790	18790	18790	0
233	20240401	153100	716502380	18790	18790	18790	18790	0
234	20240401	153000	716502380	18790	18790	18790	18790	416
235	20240401	152900	708685740	18790	18790	18790	18790	0
236	20240401	152800	708685740	18790	18790	18790	18790	0
237	20240401	152700	708685740	18790	18790	18790	18790	0
238	20240401	152600	708685740	18790	18790	18790	18790	0
239	20240401	152500	708685740	18790	18790	18790	18790	0
240	20240401	152400	708685740	18790	18790	18790	18790	0
241	20240401	152300	708685740	18790	18790	18790	18790	0
242	20240401	152200	708685740	18790	18790	18790	18790	0
243	20240401	152100	708685740	18790	18790	18790	18790	0
244	20240401	152000	708685740	18790	18790	18790	18790	0
245	20240401	151900	708685740	18790	18780	18790	18680	483
246	20240401	151800	699621910	18790	18790	18790	18680	10
247	20240401	151700	699434120	18790	18750	18790	18750	511
248	20240401	151600	689852830	18750	18750	18750	18750	95
249	20240401	151500	688071580	18750	18750	18750	18750	0
250	20240401	151400	688071580	18750	18690	18750	18680	355
251	20240401	151300	681439650	18750	18750	18750	18750	0
252	20240401	151200	681439650	18750	18740	18750	18740	9
253	20240401	151100	681270980	18740	18740	18740	18740	1
254	20240401	151000	681252240	18780	18780	18780	18780	115
255	20240401	150900	679092540	18770	18770	18770	18750	1002
256	20240401	150800	660285080	18750	18750	18750	18750	87
257	20240401	150700	658653830	18750	18750	18750	18750	25
258	20240401	150600	658185080	18750	18750	18750	18750	1
259	20240401	150500	658166330	18670	18650	18670	18650	341
260	20240401	150400	651803860	18650	18620	18650	18610	1391
261	20240401	150300	625875480	18630	18630	18630	18630	1
262	20240401	150200	625856850	18600	18600	18600	18600	0
263	20240401	150100	625856850	18600	18600	18600	18600	0
264	20240401	150000	625856850	18600	18600	18600	18600	1
265	20240401	145900	625838250	18630	18600	18630	18600	162
266	20240401	145800	622820220	18600	18600	18600	18600	10
267	20240401	145700	622634220	18630	18600	18630	18590	234
268	20240401	145600	618282570	18630	18600	18630	18600	302
269	20240401	145500	612665340	18610	18630	18630	18610	105
270	20240401	145400	610710670	18630	18630	18630	18630	11
271	20240401	145300	610505740	18630	18620	18630	18620	10
272	20240401	145200	610319530	18610	18610	18610	18610	11
273	20240401	145100	610114820	18600	18600	18600	18600	102
274	20240401	145000	608217620	18600	18600	18600	18600	0
275	20240401	144900	608217620	18600	18600	18600	18600	1
276	20240401	144800	608199020	18600	18600	18600	18600	58
277	20240401	144700	607120220	18600	18610	18610	18600	36
278	20240401	144600	606450360	18610	18610	18610	18610	0
279	20240401	144500	606450360	18610	18610	18610	18610	52
280	20240401	144400	605482640	18610	18610	18610	18610	9
281	20240401	144300	605315150	18610	18610	18610	18610	5
282	20240401	144200	605222100	18610	18580	18610	18580	15
283	20240401	144100	604943100	18580	18580	18580	18580	0
284	20240401	144000	604943100	18580	18580	18580	18580	26
285	20240401	143900	604460020	18580	18580	18580	18580	27
286	20240401	143800	603958360	18580	18600	18610	18580	1185
287	20240401	143700	581908170	18600	18600	18600	18600	1
288	20240401	143600	581889570	18590	18590	18590	18590	13
289	20240401	143500	581647900	18570	18570	18570	18570	0
290	20240401	143400	581647900	18570	18570	18570	18570	27
291	20240401	143300	581146510	18570	18570	18570	18570	0
292	20240401	143200	581146510	18570	18570	18570	18570	2
293	20240401	143100	581109370	18550	18550	18550	18550	0
294	20240401	143000	581109370	18550	18550	18550	18550	58
295	20240401	142900	580033470	18550	18570	18570	18550	42
296	20240401	142800	579253610	18590	18560	18590	18560	24
297	20240401	142700	578808050	18600	18590	18600	18590	73
298	20240401	142600	577450770	18600	18600	18600	18600	32
299	20240401	142500	576855570	18570	18570	18570	18570	0
300	20240401	142400	576855570	18570	18570	18570	18570	0
301	20240401	142300	576855570	18570	18570	18570	18570	0
302	20240401	142200	576855570	18570	18570	18570	18570	0
303	20240401	142100	576855570	18570	18580	18580	18560	207
304	20240401	142000	573011560	18580	18580	18580	18580	8
305	20240401	141900	572862920	18600	18600	18600	18600	53
306	20240401	141800	571877120	18580	18580	18580	18580	132
307	20240401	141700	569424560	18580	18600	18600	18580	260
308	20240401	141600	564590590	18610	18630	18630	18610	88
309	20240401	141500	562952790	18630	18630	18630	18630	66
310	20240401	141400	561723210	18640	18640	18640	18640	93
311	20240401	141300	559989690	18640	18640	18640	18640	2
312	20240401	141200	559952410	18640	18640	18640	18640	0
313	20240401	141100	559952410	18640	18780	18780	18640	898
314	20240401	141000	543209480	18640	18750	18750	18640	78
315	20240401	140900	541750120	18750	18690	18800	18650	227
316	20240401	140800	537501760	18690	18670	18690	18670	151
317	20240401	140700	534681850	18670	18670	18670	18670	0
318	20240401	140600	534681850	18670	18670	18670	18670	0
319	20240401	140500	534681850	18670	18670	18670	18670	0
320	20240401	140400	534681850	18670	18670	18670	18670	15
321	20240401	140300	534401800	18670	18650	18670	18650	435
322	20240401	140200	526288430	18650	18640	18650	18640	305
323	20240401	140100	520600230	18640	18650	18650	18640	174
324	20240401	140000	517356630	18650	18650	18650	18650	143
325	20240401	135900	514689680	18650	18640	18650	18640	262
326	20240401	135800	509805540	18640	18640	18640	18640	2
327	20240401	135700	509768260	18640	18640	18640	18640	0
328	20240401	135600	509768260	18640	18640	18640	18640	24
329	20240401	135500	509320900	18640	18630	18640	18630	124
330	20240401	135400	507010190	18630	18610	18630	18610	726
331	20240401	135300	493490150	18620	18620	18620	18620	47
332	20240401	135200	492615010	18610	18600	18610	18580	572
333	20240401	135100	481975560	18590	18590	18590	18590	0
334	20240401	135000	481975560	18590	18590	18590	18590	150
335	20240401	134900	479187060	18590	18590	18590	18590	5
336	20240401	134800	479094110	18590	18590	18590	18590	61
337	20240401	134700	477960120	18590	18590	18590	18590	0
338	20240401	134600	477960120	18590	18590	18590	18590	54
339	20240401	134500	476956260	18580	18570	18580	18570	424
340	20240401	134400	469079310	18570	18570	18570	18570	40
341	20240401	134300	468336510	18560	18560	18560	18560	11
342	20240401	134200	468132350	18560	18560	18560	18560	59
343	20240401	134100	467037310	18570	18570	18570	18570	0
344	20240401	134000	467037310	18570	18570	18570	18570	0
345	20240401	133900	467037310	18570	18560	18570	18550	501
346	20240401	133800	457741740	18560	18560	18560	18560	0
347	20240401	133700	457741740	18560	18560	18560	18560	40
348	20240401	133600	456999340	18570	18570	18570	18570	0
349	20240401	133500	456999340	18570	18570	18570	18560	330
350	20240401	133400	450874340	18570	18570	18570	18570	6
351	20240401	133300	450762920	18570	18570	18570	18570	37
352	20240401	133200	450075830	18570	18570	18570	18570	0
353	20240401	133100	450075830	18570	18570	18580	18570	66
354	20240401	133000	448850200	18580	18580	18580	18580	0
355	20240401	132900	448850200	18580	18580	18580	18580	44
356	20240401	132800	448032680	18580	18580	18580	18580	1
357	20240401	132700	448014100	18570	18570	18570	18560	108
358	20240401	132600	446008910	18580	18580	18580	18580	1
359	20240401	132500	445990330	18570	18570	18570	18570	31
360	20240401	132400	445414660	18580	18580	18580	18580	0
361	20240401	132300	445414660	18580	18580	18580	18580	40
362	20240401	132200	444671460	18580	18580	18580	18580	104
363	20240401	132100	442739140	18580	18580	18580	18580	0
364	20240401	132000	442739140	18580	18580	18580	18580	0
365	20240401	131900	442739140	18580	18580	18580	18580	10
366	20240401	131800	442553340	18580	18580	18580	18580	30
367	20240401	131700	441995940	18570	18570	18570	18570	0
368	20240401	131600	441995940	18570	18570	18570	18570	0
369	20240401	131500	441995940	18570	18570	18570	18570	0
370	20240401	131400	441995940	18570	18570	18570	18570	36
371	20240401	131300	441327420	18580	18560	18580	18560	12
372	20240401	131200	441104480	18570	18570	18570	18570	100
373	20240401	131100	439247480	18580	18570	18580	18570	60
374	20240401	131000	438133270	18580	18580	18580	18580	0
375	20240401	130900	438133270	18580	18560	18580	18560	10
376	20240401	130800	437947650	18580	18570	18580	18570	468
377	20240401	130700	429254340	18570	18560	18570	18560	252
378	20240401	130600	424576800	18560	18550	18560	18550	128
379	20240401	130500	422202120	18550	18550	18550	18550	0
380	20240401	130400	422202120	18550	18550	18550	18550	10
381	20240401	130300	422016620	18550	18550	18550	18550	0
382	20240401	130200	422016620	18550	18550	18550	18550	1
383	20240401	130100	421998070	18550	18550	18550	18550	0
384	20240401	130000	421998070	18550	18550	18550	18550	76
385	20240401	125900	420588270	18550	18550	18550	18550	0
386	20240401	125800	420588270	18550	18550	18550	18550	0
387	20240401	125700	420588270	18550	18550	18550	18550	0
388	20240401	125600	420588270	18550	18550	18550	18550	0
389	20240401	125500	420588270	18550	18550	18550	18550	20
390	20240401	125400	420217270	18530	18530	18530	18530	0
391	20240401	125300	420217270	18530	18550	18550	18530	171
392	20240401	125200	417047040	18550	18550	18550	18550	37
393	20240401	125100	416360690	18550	18550	18550	18550	147
394	20240401	125000	413633840	18540	18540	18540	18540	50
395	20240401	124900	412706840	18550	18550	18550	18550	0
396	20240401	124800	412706840	18550	18550	18550	18550	79
397	20240401	124700	411241390	18540	18540	18540	18540	10
398	20240401	124600	411055990	18540	18540	18540	18540	0
399	20240401	124500	411055990	18540	18540	18540	18540	212
400	20240401	124400	407125510	18550	18550	18550	18550	0
401	20240401	124300	407125510	18550	18550	18550	18550	0
402	20240401	124200	407125510	18550	18550	18550	18550	1
403	20240401	124100	407106960	18550	18540	18550	18540	33
404	20240401	124000	406494860	18540	18540	18540	18540	50
405	20240401	123900	405567860	18550	18550	18550	18550	0
406	20240401	123800	405567860	18550	18550	18550	18550	0
407	20240401	123700	405567860	18550	18550	18550	18550	0
408	20240401	123600	405567860	18550	18550	18550	18550	0
409	20240401	123500	405567860	18550	18550	18550	18550	1
410	20240401	123400	405549310	18540	18530	18540	18490	52
411	20240401	123300	404585340	18530	18530	18530	18530	0
412	20240401	123200	404585340	18530	18530	18530	18530	0
413	20240401	123100	404585340	18530	18500	18530	18500	1560
414	20240401	123000	375706120	18500	18460	18500	18460	3453
415	20240401	122900	311885800	18450	18450	18450	18450	283
416	20240401	122800	306664450	18450	18450	18450	18450	0
417	20240401	122700	306664450	18450	18450	18450	18450	155
418	20240401	122600	303804700	18450	18440	18450	18440	337
419	20240401	122500	297587090	18430	18430	18430	18430	57
420	20240401	122400	296536580	18430	18430	18430	18430	0
421	20240401	122300	296536580	18430	18430	18430	18430	0
422	20240401	122200	296536580	18430	18420	18430	18420	58
423	20240401	122100	295467650	18420	18430	18430	18420	7
424	20240401	122000	295338680	18440	18440	18440	18440	0
425	20240401	121900	295338680	18440	18440	18440	18430	132
426	20240401	121800	292905240	18430	18430	18430	18430	0
427	20240401	121700	292905240	18430	18430	18430	18430	0
428	20240401	121600	292905240	18430	18430	18430	18430	0
429	20240401	121500	292905240	18430	18430	18430	18430	1
430	20240401	121400	292886810	18430	18430	18430	18430	5
431	20240401	121300	292794660	18440	18440	18440	18440	35
432	20240401	121200	292149260	18430	18430	18430	18430	0
433	20240401	121100	292149260	18430	18430	18430	18430	0
434	20240401	121000	292149260	18430	18450	18450	18430	353
435	20240401	120900	285638790	18440	18440	18440	18440	10
436	20240401	120800	285454390	18450	18450	18450	18450	58
437	20240401	120700	284384290	18440	18440	18440	18440	0
438	20240401	120600	284384290	18440	18440	18440	18440	0
439	20240401	120500	284384290	18440	18440	18440	18440	13
440	20240401	120400	284144570	18450	18450	18450	18450	42
441	20240401	120300	283369670	18450	18450	18450	18450	0
442	20240401	120200	283369670	18450	18450	18450	18450	0
443	20240401	120100	283369670	18450	18450	18450	18450	0
444	20240401	120000	283369670	18450	18450	18450	18450	62
445	20240401	115900	282225770	18450	18450	18450	18450	0
446	20240401	115800	282225770	18450	18450	18450	18450	0
447	20240401	115700	282225770	18450	18450	18450	18450	100
448	20240401	115600	280380770	18450	18450	18450	18450	38
449	20240401	115500	279679670	18440	18440	18440	18440	1
450	20240401	115400	279661230	18440	18440	18440	18440	0
451	20240401	115300	279661230	18440	18440	18440	18440	3
452	20240401	115200	279605910	18430	18440	18440	18430	35
453	20240401	115100	278960560	18440	18440	18440	18440	0
454	20240401	115000	278960560	18440	18440	18440	18440	7
455	20240401	114900	278831480	18440	18440	18440	18440	87
456	20240401	114800	277227200	18430	18430	18430	18430	0
457	20240401	114700	277227200	18430	18430	18430	18430	0
458	20240401	114600	277227200	18430	18430	18430	18430	0
459	20240401	114500	277227200	18430	18430	18430	18430	0
460	20240401	114400	277227200	18430	18430	18430	18430	0
461	20240401	114300	277227200	18430	18430	18430	18430	41
462	20240401	114200	276471570	18440	18440	18440	18440	5
463	20240401	114100	276379370	18430	18430	18430	18430	0
464	20240401	114000	276379370	18430	18430	18430	18430	2
465	20240401	113900	276342510	18410	18410	18410	18410	0
466	20240401	113800	276342510	18410	18420	18420	18410	100
467	20240401	113700	274501160	18400	18400	18400	18400	0
468	20240401	113600	274501160	18400	18400	18400	18400	0
469	20240401	113500	274501160	18400	18400	18400	18400	0
470	20240401	113400	274501160	18400	18400	18400	18400	0
471	20240401	113300	274501160	18400	18400	18400	18400	0
472	20240401	113200	274501160	18400	18400	18400	18400	0
473	20240401	113100	274501160	18400	18400	18400	18400	0
474	20240401	113000	274501160	18400	18400	18400	18400	0
475	20240401	112900	274501160	18400	18420	18420	18400	50
476	20240401	112800	273580370	18420	18420	18420	18420	0
477	20240401	112700	273580370	18420	18430	18430	18420	52
478	20240401	112600	272622160	18430	18430	18430	18430	1
479	20240401	112500	272603730	18420	18420	18420	18420	0
480	20240401	112400	272603730	18420	18420	18420	18420	0
481	20240401	112300	272603730	18420	18420	18420	18420	14
482	20240401	112200	272345850	18420	18420	18420	18420	0
483	20240401	112100	272345850	18420	18420	18420	18420	2
484	20240401	112000	272309010	18420	18420	18420	18420	35
485	20240401	111900	271664310	18420	18420	18420	18420	0
486	20240401	111800	271664310	18420	18420	18420	18420	0
487	20240401	111700	271664310	18420	18420	18420	18420	25
488	20240401	111600	271203810	18430	18430	18430	18430	63
489	20240401	111500	270042720	18430	18430	18430	18430	0
490	20240401	111400	270042720	18430	18430	18430	18430	15
491	20240401	111300	269766270	18440	18440	18440	18440	0
492	20240401	111200	269766270	18440	18440	18440	18440	42
493	20240401	111100	268991790	18450	18450	18450	18450	1
494	20240401	111000	268973340	18450	18450	18450	18450	0
495	20240401	110900	268973340	18450	18450	18450	18450	46
496	20240401	110800	268124640	18450	18440	18450	18440	432
497	20240401	110700	260154390	18440	18440	18440	18440	2
498	20240401	110600	260117510	18440	18440	18440	18430	32
499	20240401	110500	259527470	18450	18450	18450	18450	40
500	20240401	110400	258789470	18450	18450	18450	18450	268
501	20240401	110300	253844870	18450	18440	18450	18440	148
502	20240401	110200	251115550	18440	18440	18440	18440	0
503	20240401	110100	251115550	18440	18440	18440	18440	52
504	20240401	110000	250156670	18440	18440	18440	18440	48
505	20240401	105900	249271550	18450	18450	18450	18450	0
506	20240401	105800	249271550	18450	18450	18450	18450	1
507	20240401	105700	249253100	18460	18460	18460	18460	0
508	20240401	105600	249253100	18460	18440	18460	18440	1100
509	20240401	105500	228955350	18440	18440	18440	18440	0
510	20240401	105400	228955350	18440	18440	18440	18440	0
511	20240401	105300	228955350	18440	18440	18440	18440	50
512	20240401	105200	228033350	18440	18440	18440	18440	50
513	20240401	105100	227111350	18440	18440	18440	18440	58
514	20240401	105000	226041830	18430	18430	18430	18430	0
515	20240401	104900	226041830	18430	18430	18430	18430	0
516	20240401	104800	226041830	18430	18430	18430	18430	42
517	20240401	104700	225267770	18430	18430	18430	18430	0
518	20240401	104600	225267770	18430	18430	18430	18430	0
519	20240401	104500	225267770	18430	18430	18430	18430	44
520	20240401	104400	224456850	18410	18410	18410	18410	0
521	20240401	104300	224456850	18410	18410	18410	18410	0
522	20240401	104200	224456850	18410	18400	18410	18400	43
523	20240401	104100	223665270	18400	18410	18410	18400	70
524	20240401	104000	222376620	18410	18410	18410	18410	1
525	20240401	103900	222358210	18410	18410	18410	18410	0
526	20240401	103800	222358210	18410	18400	18410	18400	34
527	20240401	103700	221732600	18450	18450	18450	18450	0
528	20240401	103600	221732600	18450	18450	18450	18450	84
529	20240401	103500	220182800	18450	18390	18450	18390	901
530	20240401	103400	203560720	18410	18410	18410	18410	0
531	20240401	103300	203560720	18410	18410	18410	18410	0
532	20240401	103200	203560720	18410	18430	18430	18410	95
533	20240401	103100	201811070	18390	18390	18390	18390	0
534	20240401	103000	201811070	18390	18390	18390	18390	0
535	20240401	102900	201811070	18390	18390	18390	18390	0
536	20240401	102800	201811070	18390	18390	18390	18390	0
537	20240401	102700	201811070	18390	18390	18390	18390	65
538	20240401	102600	200615720	18390	18400	18400	18390	849
539	20240401	102500	185002150	18400	18400	18400	18400	0
540	20240401	102400	185002150	18400	18400	18400	18400	17
541	20240401	102300	184689350	18390	18390	18390	18390	0
542	20240401	102200	184689350	18390	18390	18390	18390	8
543	20240401	102100	184542230	18400	18400	18400	18400	0
544	20240401	102000	184542230	18400	18400	18400	18400	0
545	20240401	101900	184542230	18400	18400	18400	18400	0
546	20240401	101800	184542230	18400	18400	18400	18400	0
547	20240401	101700	184542230	18400	18390	18400	18390	501
548	20240401	101600	175324380	18350	18390	18390	18350	113
549	20240401	101500	173248610	18390	18380	18390	18380	6
550	20240401	101400	173138320	18380	18400	18400	18380	48
551	20240401	101300	172256020	18380	18380	18380	18380	132
552	20240401	101200	169829860	18380	18380	18380	18380	2
553	20240401	101100	169793100	18370	18370	18370	18370	1
554	20240401	101000	169774730	18370	18360	18370	18360	32
555	20240401	100900	169187110	18370	18370	18370	18370	56
556	20240401	100800	168158390	18370	18370	18370	18370	7
557	20240401	100700	168029800	18350	18350	18350	18350	0
558	20240401	100600	168029800	18350	18350	18350	18350	0
559	20240401	100500	168029800	18350	18350	18350	18350	0
560	20240401	100400	168029800	18350	18350	18350	18350	2
561	20240401	100300	167993100	18360	18360	18360	18360	0
562	20240401	100200	167993100	18360	18360	18360	18360	33
563	20240401	100100	167387220	18360	18360	18360	18360	18
564	20240401	100000	167056740	18350	18360	18360	18350	48
565	20240401	095900	166175510	18350	18350	18350	18350	0
566	20240401	095800	166175510	18350	18360	18360	18350	8
567	20240401	095700	166028700	18350	18350	18350	18350	0
568	20240401	095600	166028700	18350	18370	18370	18340	42
569	20240401	095500	165257840	18380	18380	18380	18380	0
570	20240401	095400	165257840	18380	18380	18380	18380	61
571	20240401	095300	164136660	18380	18380	18380	18380	0
572	20240401	095200	164136660	18380	18390	18390	18380	6
573	20240401	095100	164026330	18390	18390	18390	18390	2
574	20240401	095000	163989550	18390	18390	18400	18390	171
575	20240401	094900	160844470	18400	18410	18410	18400	3
576	20240401	094800	160789260	18390	18390	18390	18390	0
577	20240401	094700	160789260	18390	18400	18400	18390	300
578	20240401	094600	155271720	18420	18420	18420	18420	0
579	20240401	094500	155271720	18420	18420	18420	18420	0
580	20240401	094400	155271720	18420	18450	18450	18420	557
581	20240401	094300	144999110	18470	18470	18470	18470	0
582	20240401	094200	144999110	18470	18480	18480	18470	441
583	20240401	094100	136850650	18470	18450	18470	18450	643
584	20240401	094000	124979170	18450	18440	18450	18440	647
585	20240401	093900	113045760	18430	18430	18430	18430	108
586	20240401	093800	111055320	18430	18430	18430	18430	0
587	20240401	093700	111055320	18430	18430	18430	18430	27
588	20240401	093600	110557710	18430	18430	18430	18430	135
589	20240401	093500	108069660	18430	18430	18430	18430	0
590	20240401	093400	108069660	18430	18370	18430	18370	26
591	20240401	093300	107590840	18440	18440	18440	18440	0
592	20240401	093200	107590840	18440	18440	18440	18440	23
593	20240401	093100	107166720	18440	18430	18440	18430	108
594	20240401	093000	105175210	18400	18400	18450	18350	233
595	20240401	092900	100878450	18440	18420	18440	18420	586
596	20240401	092800	90076150	18420	18380	18420	18380	1548
597	20240401	092700	61598790	18380	18380	18380	18380	6
598	20240401	092600	61488510	18380	18370	18380	18370	25
599	20240401	092500	61029030	18380	18370	18380	18320	680
600	20240401	092400	48536370	18310	18330	18340	18310	532
601	20240401	092300	38781400	18320	18310	18320	18310	118
602	20240401	092200	36619740	18320	18310	18320	18310	462
603	20240401	092100	28156000	18280	18270	18280	18270	145
604	20240401	092000	25506400	18250	18250	18250	18250	4
605	20240401	091900	25433400	18250	18270	18270	18250	481
606	20240401	091800	16645990	18280	18280	18280	18280	8
607	20240401	091700	16499750	18280	18240	18280	18230	85
608	20240401	091600	14946700	18200	18200	18200	18200	0
609	20240401	091500	14946700	18200	18200	18200	18200	0
610	20240401	091400	14946700	18200	18200	18200	18200	11
611	20240401	091300	14746500	18280	18280	18280	18280	0
612	20240401	091200	14746500	18280	18270	18280	18270	3
613	20240401	091100	14691680	18270	18270	18270	18270	1
614	20240401	091000	14673410	18130	18280	18280	18130	32
615	20240401	090900	14091570	18200	18110	18380	18110	194
616	20240401	090800	10551790	18110	18110	18110	18110	9
617	20240401	090700	10388800	18100	18100	18100	18100	0
618	20240401	090600	10388800	18100	18140	18400	18070	205
619	20240401	090500	6632270	18090	18090	18090	18090	2
620	20240401	090400	6596090	18190	18190	18190	18190	6
621	20240401	090300	6486950	18190	18190	18190	18190	0
622	20240401	090200	6486950	18190	18190	18190	18190	50
623	20240401	090100	5577450	18050	18050	18050	18050	0
624	20240401	090000	5577450	18050	18050	18050	18050	309