KissMeData/108860/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195200	5436106520	18790	18790	18790	18790	2290
3	20240401	195100	5436106520	18790	18790	18790	18790	0
4	20240401	195000	5436106520	18790	18790	18790	18790	0
5	20240401	194900	5436106520	18790	18790	18790	18790	0
6	20240401	194800	5436106520	18790	18790	18790	18790	0
7	20240401	194700	5436106520	18790	18790	18790	18790	0
8	20240401	194600	5436106520	18790	18790	18790	18790	0
9	20240401	194500	5436106520	18790	18790	18790	18790	0
10	20240401	194400	5436106520	18790	18790	18790	18790	0
11	20240401	194300	5436106520	18790	18790	18790	18790	0
12	20240401	194200	5436106520	18790	18790	18790	18790	0
13	20240401	194100	5436106520	18790	18790	18790	18790	0
14	20240401	194000	5436106520	18790	18790	18790	18790	0
15	20240401	193900	5436106520	18790	18790	18790	18790	0
16	20240401	193800	5436106520	18790	18790	18790	18790	0
17	20240401	193700	5436106520	18790	18790	18790	18790	0
18	20240401	193600	5436106520	18790	18790	18790	18790	0
19	20240401	193500	5436106520	18790	18790	18790	18790	0
20	20240401	193400	5436106520	18790	18790	18790	18790	0
21	20240401	193300	5436106520	18790	18790	18790	18790	0
22	20240401	193200	5436106520	18790	18790	18790	18790	0
23	20240401	193100	5436106520	18790	18790	18790	18790	0
24	20240401	193000	5436106520	18790	18790	18790	18790	0
25	20240401	192900	5436106520	18790	18790	18790	18790	0
26	20240401	192800	5436106520	18790	18790	18790	18790	0
27	20240401	192700	5436106520	18790	18790	18790	18790	0
28	20240401	192600	5436106520	18790	18790	18790	18790	0
29	20240401	192500	5436106520	18790	18790	18790	18790	0
30	20240401	192400	5436106520	18790	18790	18790	18790	0
31	20240401	192300	5436106520	18790	18790	18790	18790	0
32	20240401	192200	5436106520	18790	18790	18790	18790	2290
33	20240401	192100	5436106520	18790	18790	18790	18790	0
34	20240401	192000	5436106520	18790	18790	18790	18790	0
35	20240401	191900	5436106520	18790	18790	18790	18790	0
36	20240401	191800	5436106520	18790	18790	18790	18790	0
37	20240401	191700	5436106520	18790	18790	18790	18790	0
38	20240401	191600	5436106520	18790	18790	18790	18790	0
39	20240401	191500	5436106520	18790	18790	18790	18790	0
40	20240401	191400	5436106520	18790	18790	18790	18790	0
41	20240401	191300	5436106520	18790	18790	18790	18790	0
42	20240401	191200	5436106520	18790	18790	18790	18790	0
43	20240401	191100	5436106520	18790	18790	18790	18790	0
44	20240401	191000	5436106520	18790	18790	18790	18790	0
45	20240401	190900	5436106520	18790	18790	18790	18790	0
46	20240401	190800	5436106520	18790	18790	18790	18790	0
47	20240401	190700	5436106520	18790	18790	18790	18790	0
48	20240401	190600	5436106520	18790	18790	18790	18790	0
49	20240401	190500	5436106520	18790	18790	18790	18790	0
50	20240401	190400	5436106520	18790	18790	18790	18790	0
51	20240401	190300	5436106520	18790	18790	18790	18790	0
52	20240401	190200	5436106520	18790	18790	18790	18790	0
53	20240401	190100	5436106520	18790	18790	18790	18790	0
54	20240401	190000	5436106520	18790	18790	18790	18790	0
55	20240401	185900	5436106520	18790	18790	18790	18790	0
56	20240401	185800	5436106520	18790	18790	18790	18790	0
57	20240401	185700	5436106520	18790	18790	18790	18790	0
58	20240401	185600	5436106520	18790	18790	18790	18790	0
59	20240401	185500	5436106520	18790	18790	18790	18790	0
60	20240401	185400	5436106520	18790	18790	18790	18790	0
61	20240401	185300	5436106520	18790	18790	18790	18790	0
62	20240401	185200	5436106520	18790	18790	18790	18790	2290
63	20240401	185100	5436106520	18790	18790	18790	18790	0
64	20240401	185000	5436106520	18790	18790	18790	18790	0
65	20240401	184900	5436106520	18790	18790	18790	18790	0
66	20240401	184800	5436106520	18790	18790	18790	18790	0
67	20240401	184700	5436106520	18790	18790	18790	18790	0
68	20240401	184600	5436106520	18790	18790	18790	18790	0
69	20240401	184500	5436106520	18790	18790	18790	18790	0
70	20240401	184400	5436106520	18790	18790	18790	18790	0
71	20240401	184300	5436106520	18790	18790	18790	18790	0
72	20240401	184200	5436106520	18790	18790	18790	18790	0
73	20240401	184100	5436106520	18790	18790	18790	18790	0
74	20240401	184000	5436106520	18790	18790	18790	18790	0
75	20240401	183900	5436106520	18790	18790	18790	18790	0
76	20240401	183800	5436106520	18790	18790	18790	18790	0
77	20240401	183700	5436106520	18790	18790	18790	18790	0
78	20240401	183600	5436106520	18790	18790	18790	18790	0
79	20240401	183500	5436106520	18790	18790	18790	18790	0
80	20240401	183400	5436106520	18790	18790	18790	18790	0
81	20240401	183300	5436106520	18790	18790	18790	18790	0
82	20240401	183200	5436106520	18790	18790	18790	18790	0
83	20240401	183100	5436106520	18790	18790	18790	18790	0
84	20240401	183000	5436106520	18790	18790	18790	18790	0
85	20240401	182900	5436106520	18790	18790	18790	18790	0
86	20240401	182800	5436106520	18790	18790	18790	18790	0
87	20240401	182700	5436106520	18790	18790	18790	18790	0
88	20240401	182600	5436106520	18790	18790	18790	18790	0
89	20240401	182500	5436106520	18790	18790	18790	18790	0
90	20240401	182400	5436106520	18790	18790	18790	18790	0
91	20240401	182300	5436106520	18790	18790	18790	18790	0
92	20240401	182200	5436106520	18790	18790	18790	18790	2290
93	20240401	182100	5436106520	18790	18790	18790	18790	0
94	20240401	182000	5436106520	18790	18790	18790	18790	0
95	20240401	181900	5436106520	18790	18790	18790	18790	0
96	20240401	181800	5436106520	18790	18790	18790	18790	0
97	20240401	181700	5436106520	18790	18790	18790	18790	0
98	20240401	181600	5436106520	18790	18790	18790	18790	0
99	20240401	181500	5436106520	18790	18790	18790	18790	0
100	20240401	181400	5436106520	18790	18790	18790	18790	0
101	20240401	181300	5436106520	18790	18790	18790	18790	0
102	20240401	181200	5436106520	18790	18790	18790	18790	0
103	20240401	181100	5436106520	18790	18790	18790	18790	0
104	20240401	181000	5436106520	18790	18790	18790	18790	0
105	20240401	180900	5436106520	18790	18790	18790	18790	0
106	20240401	180800	5436106520	18790	18790	18790	18790	0
107	20240401	180700	5436106520	18790	18790	18790	18790	0
108	20240401	180600	5436106520	18790	18790	18790	18790	0
109	20240401	180500	5436106520	18790	18790	18790	18790	0
110	20240401	180400	5436106520	18790	18790	18790	18790	0
111	20240401	180300	5436106520	18790	18790	18790	18790	0
112	20240401	180200	5436106520	18790	18790	18790	18790	0
113	20240401	180100	5436106520	18790	18790	18790	18790	0
114	20240401	180000	5436106520	18790	18790	18790	18790	0
115	20240401	175900	5436106520	18790	18790	18790	18790	0
116	20240401	175800	5436106520	18790	18790	18790	18790	0
117	20240401	175700	5436106520	18790	18790	18790	18790	0
118	20240401	175600	5436106520	18790	18790	18790	18790	0
119	20240401	175500	5436106520	18790	18790	18790	18790	0
120	20240401	175400	5436106520	18790	18790	18790	18790	0
121	20240401	175300	5436106520	18790	18790	18790	18790	0
122	20240401	175200	5436106520	18790	18790	18790	18790	2290
123	20240401	175100	5436106520	18790	18790	18790	18790	0
124	20240401	175000	5436106520	18790	18790	18790	18790	0
125	20240401	174900	5436106520	18790	18790	18790	18790	0
126	20240401	174800	5436106520	18790	18790	18790	18790	0
127	20240401	174700	5436106520	18790	18790	18790	18790	0
128	20240401	174600	5436106520	18790	18790	18790	18790	0
129	20240401	174500	5436106520	18790	18790	18790	18790	0
130	20240401	174400	5436106520	18790	18790	18790	18790	0
131	20240401	174300	5436106520	18790	18790	18790	18790	0
132	20240401	174200	5436106520	18790	18790	18790	18790	0
133	20240401	174100	5436106520	18790	18790	18790	18790	0
134	20240401	174000	5436106520	18790	18790	18790	18790	0
135	20240401	173900	5436106520	18790	18790	18790	18790	0
136	20240401	173800	5436106520	18790	18790	18790	18790	0
137	20240401	173700	5436106520	18790	18790	18790	18790	0
138	20240401	173600	5436106520	18790	18790	18790	18790	0
139	20240401	173500	5436106520	18790	18790	18790	18790	0
140	20240401	173400	5436106520	18790	18790	18790	18790	0
141	20240401	173300	5436106520	18790	18790	18790	18790	0
142	20240401	173200	5436106520	18790	18790	18790	18790	0
143	20240401	173100	5436106520	18790	18790	18790	18790	0
144	20240401	173000	5436106520	18790	18790	18790	18790	0
145	20240401	172900	5436106520	18790	18790	18790	18790	0
146	20240401	172800	5436106520	18790	18790	18790	18790	0
147	20240401	172700	5436106520	18790	18790	18790	18790	0
148	20240401	172600	5436106520	18790	18790	18790	18790	0
149	20240401	172500	5436106520	18790	18790	18790	18790	0
150	20240401	172400	5436106520	18790	18790	18790	18790	0
151	20240401	172300	5436106520	18790	18790	18790	18790	0
152	20240401	172200	5436106520	18790	18790	18790	18790	2290
153	20240401	172100	5436106520	18790	18790	18790	18790	0
154	20240401	172000	5436106520	18790	18790	18790	18790	0
155	20240401	171900	5436106520	18790	18790	18790	18790	0
156	20240401	171800	5436106520	18790	18790	18790	18790	0
157	20240401	171700	5436106520	18790	18790	18790	18790	0
158	20240401	171600	5436106520	18790	18790	18790	18790	0
159	20240401	171500	5436106520	18790	18790	18790	18790	0
160	20240401	171400	5436106520	18790	18790	18790	18790	0
161	20240401	171300	5436106520	18790	18790	18790	18790	0
162	20240401	171200	5436106520	18790	18790	18790	18790	0
163	20240401	171100	5436106520	18790	18790	18790	18790	0
164	20240401	171000	5436106520	18790	18790	18790	18790	0
165	20240401	170900	5436106520	18790	18790	18790	18790	0
166	20240401	170800	5436106520	18790	18790	18790	18790	0
167	20240401	170700	5436106520	18790	18790	18790	18790	0
168	20240401	170600	5436106520	18790	18790	18790	18790	0
169	20240401	170500	5436106520	18790	18790	18790	18790	0
170	20240401	170400	5436106520	18790	18790	18790	18790	0
171	20240401	170300	5436106520	18790	18790	18790	18790	0
172	20240401	170200	5436106520	18790	18790	18790	18790	0
173	20240401	170100	5436106520	18790	18790	18790	18790	0
174	20240401	170000	5436106520	18790	18790	18790	18790	0
175	20240401	165900	5436106520	18790	18790	18790	18790	0
176	20240401	165800	5436106520	18790	18790	18790	18790	0
177	20240401	165700	5436106520	18790	18790	18790	18790	0
178	20240401	165600	5436106520	18790	18790	18790	18790	0
179	20240401	165500	5436106520	18790	18790	18790	18790	0
180	20240401	165400	5436106520	18790	18790	18790	18790	0
181	20240401	165300	5436106520	18790	18790	18790	18790	0
182	20240401	165200	5436106520	18790	18790	18790	18790	2290
183	20240401	165100	5436106520	18790	18790	18790	18790	0
184	20240401	165000	5436106520	18790	18790	18790	18790	0
185	20240401	164900	5436106520	18790	18790	18790	18790	0
186	20240401	164800	5436106520	18790	18790	18790	18790	0
187	20240401	164700	5436106520	18790	18790	18790	18790	0
188	20240401	164600	5436106520	18790	18790	18790	18790	0
189	20240401	164500	5436106520	18790	18790	18790	18790	0
190	20240401	164400	5436106520	18790	18790	18790	18790	0
191	20240401	164300	5436106520	18790	18790	18790	18790	0
192	20240401	164200	5436106520	18790	18790	18790	18790	0
193	20240401	164100	5436106520	18790	18790	18790	18790	0
194	20240401	164000	5436106520	18790	18790	18790	18790	0
195	20240401	163900	5436106520	18790	18790	18790	18790	0
196	20240401	163800	5436106520	18790	18790	18790	18790	0
197	20240401	163700	5436106520	18790	18790	18790	18790	0
198	20240401	163600	5436106520	18790	18790	18790	18790	0
199	20240401	163500	5436106520	18790	18790	18790	18790	0
200	20240401	163400	5436106520	18790	18790	18790	18790	0
201	20240401	163300	5436106520	18790	18790	18790	18790	0
202	20240401	163200	5436106520	18790	18790	18790	18790	0
203	20240401	163100	5436106520	18790	18790	18790	18790	0
204	20240401	163000	5436106520	18790	18790	18790	18790	0
205	20240401	162900	5436106520	18790	18790	18790	18790	0
206	20240401	162800	5436106520	18790	18790	18790	18790	0
207	20240401	162700	5436106520	18790	18790	18790	18790	0
208	20240401	162600	5436106520	18790	18790	18790	18790	0
209	20240401	162500	5436106520	18790	18790	18790	18790	0
210	20240401	162400	5436106520	18790	18790	18790	18790	0
211	20240401	162300	5436106520	18790	18790	18790	18790	0
212	20240401	162200	5436106520	18790	18790	18790	18790	2290
213	20240401	162100	5436106520	18790	18790	18790	18790	0
214	20240401	162000	5436106520	18790	18790	18790	18790	0
215	20240401	161900	5436106520	18790	18790	18790	18790	0
216	20240401	161800	5436106520	18790	18790	18790	18790	0
217	20240401	161700	5436106520	18790	18790	18790	18790	0
218	20240401	161600	5436106520	18790	18790	18790	18790	0
219	20240401	161500	5436106520	18790	18790	18790	18790	0
220	20240401	161400	5436106520	18790	18790	18790	18790	0
221	20240401	161300	5436106520	18790	18790	18790	18790	0
222	20240401	161200	5436106520	18790	18790	18790	18790	0
223	20240401	161100	5436106520	18790	18790	18790	18790	0
224	20240401	161000	5436106520	18790	18790	18790	18790	0
225	20240401	160900	5436106520	18790	18790	18790	18790	0
226	20240401	160800	5436106520	18790	18790	18790	18790	0
227	20240401	160700	5436106520	18790	18790	18790	18790	0
228	20240401	160600	5436106520	18790	18790	18790	18790	0
229	20240401	160500	5436106520	18790	18790	18790	18790	0
230	20240401	160400	5436106520	18790	18790	18790	18790	0
231	20240401	160300	5436106520	18790	18790	18790	18790	0
232	20240401	160200	5436106520	18790	18790	18790	18790	0
233	20240401	160100	5436106520	18790	18790	18790	18790	0
234	20240401	160000	5436106520	18790	18790	18790	18790	0
235	20240401	155900	5436106520	18790	18790	18790	18790	0
236	20240401	155800	5436106520	18790	18790	18790	18790	0
237	20240401	155700	5436106520	18790	18790	18790	18790	0
238	20240401	155600	5436106520	18790	18790	18790	18790	0
239	20240401	155500	5436106520	18790	18790	18790	18790	0
240	20240401	155400	5436106520	18790	18790	18790	18790	0
241	20240401	155300	5436106520	18790	18790	18790	18790	0
242	20240401	155200	5436106520	18790	18790	18790	18790	2290
243	20240401	155100	5436106520	18790	18790	18790	18790	0
244	20240401	155000	5436106520	18790	18790	18790	18790	0
245	20240401	154900	5436106520	18790	18790	18790	18790	0
246	20240401	154800	5436106520	18790	18790	18790	18790	0
247	20240401	154700	5436106520	18790	18790	18790	18790	0
248	20240401	154600	5436106520	18790	18790	18790	18790	0
249	20240401	154500	5436106520	18790	18790	18790	18790	0
250	20240401	154400	5436106520	18790	18790	18790	18790	0
251	20240401	154300	5436106520	18790	18790	18790	18790	0
252	20240401	154200	5436106520	18790	18790	18790	18790	0
253	20240401	154100	5436106520	18790	18790	18790	18790	0
254	20240401	154000	5436106520	18790	18790	18790	18790	0
255	20240401	153900	5436106520	18790	18790	18790	18790	0
256	20240401	153800	5436106520	18790	18790	18790	18790	0
257	20240401	153700	5436106520	18790	18790	18790	18790	0
258	20240401	153600	5436106520	18790	18790	18790	18790	0
259	20240401	153500	5436106520	18790	18790	18790	18790	0
260	20240401	153400	5436106520	18790	18790	18790	18790	0
261	20240401	153300	5436106520	18790	18790	18790	18790	0
262	20240401	153200	5436106520	18790	18790	18790	18790	0
263	20240401	153100	5436106520	18790	18790	18790	18790	0
264	20240401	153000	5436106520	18790	18790	18790	18790	2290
265	20240401	152900	5393077420	18790	18790	18790	18790	0
266	20240401	152800	5393077420	18790	18790	18790	18790	0
267	20240401	152700	5393077420	18790	18790	18790	18790	0
268	20240401	152600	5393077420	18790	18790	18790	18790	0
269	20240401	152500	5393077420	18790	18790	18790	18790	0
270	20240401	152400	5393077420	18790	18790	18790	18790	0
271	20240401	152300	5393077420	18790	18790	18790	18790	0
272	20240401	152200	5393077420	18790	18790	18790	18790	0
273	20240401	152100	5393077420	18790	18790	18790	18790	0
274	20240401	152000	5393077420	18790	18790	18790	18790	0
275	20240401	151900	5393077420	18790	18770	18790	18770	439
276	20240401	151800	5384831680	18770	18770	18770	18760	310
277	20240401	151700	5379015430	18760	18770	18770	18760	3163
278	20240401	151600	5319673960	18770	18780	18780	18760	2758
279	20240401	151500	5267916070	18780	18770	18780	18770	303
280	20240401	151400	5262228560	18780	18770	18780	18770	609
281	20240401	151300	5250796040	18780	18780	18780	18770	473
282	20240401	151200	5241915560	18780	18780	18780	18770	108
283	20240401	151100	5239887520	18780	18780	18780	18780	155
284	20240401	151000	5236976620	18780	18780	18780	18770	331
285	20240401	150900	5230762150	18780	18780	18790	18770	279
286	20240401	150800	5225522240	18790	18800	18800	18790	179
287	20240401	150700	5222158730	18800	18800	18800	18800	90
288	20240401	150600	5220466730	18800	18790	18800	18790	1331
289	20240401	150500	5195446760	18790	18770	18790	18770	119
290	20240401	150400	5193212200	18780	18780	18780	18780	55
291	20240401	150300	5192179300	18780	18780	18780	18770	173
292	20240401	150200	5188930380	18780	18770	18780	18770	71
293	20240401	150100	5187597500	18780	18760	18780	18760	658
294	20240401	150000	5175240440	18760	18760	18760	18760	110
295	20240401	145900	5173176840	18770	18760	18770	18760	391
296	20240401	145800	5165837780	18760	18770	18770	18760	115
297	20240401	145700	5163679280	18770	18770	18780	18770	12
298	20240401	145600	5163454010	18770	18780	18780	18770	310
299	20240401	145500	5157634310	18780	18770	18780	18770	191
300	20240401	145400	5154047930	18770	18780	18780	18770	13
301	20240401	145300	5153803900	18770	18770	18770	18760	340
302	20240401	145200	5147425100	18770	18770	18770	18770	26
303	20240401	145100	5146937080	18770	18770	18770	18770	230
304	20240401	145000	5142619980	18770	18770	18770	18770	532
305	20240401	144900	5132634340	18770	18780	18780	18770	6
306	20240401	144800	5132521670	18780	18770	18780	18770	129
307	20240401	144700	5130099150	18780	18780	18780	18770	649
308	20240401	144600	5117913550	18760	18770	18780	18760	1852
309	20240401	144500	5083155060	18780	18770	18780	18770	12
310	20240401	144400	5082929810	18770	18770	18770	18770	62
311	20240401	144300	5081766070	18770	18770	18770	18770	71
312	20240401	144200	5080433400	18770	18770	18770	18770	64
313	20240401	144100	5079232120	18770	18770	18770	18770	82
314	20240401	144000	5077692980	18770	18760	18770	18760	212
315	20240401	143900	5073714850	18770	18780	18780	18760	423
316	20240401	143800	5065775050	18770	18770	18770	18770	750
317	20240401	143700	5051697550	18770	18770	18770	18770	2
318	20240401	143600	5051660010	18770	18770	18770	18770	127
319	20240401	143500	5049276220	18770	18780	18780	18770	51
320	20240401	143400	5048318940	18780	18770	18780	18770	293
321	20240401	143300	5042818920	18770	18770	18770	18770	58
322	20240401	143200	5041730260	18770	18770	18770	18770	247
323	20240401	143100	5037094070	18770	18770	18770	18770	180
324	20240401	143000	5033715470	18770	18770	18770	18770	734
325	20240401	142900	5019938290	18770	18780	18780	18770	66
326	20240401	142800	5018699270	18780	18770	18780	18760	308
327	20240401	142700	5012920110	18770	18770	18770	18770	26
328	20240401	142600	5012432090	18770	18770	18770	18770	20
329	20240401	142500	5012056690	18770	18770	18770	18770	354
330	20240401	142400	5005412110	18770	18760	18770	18760	46
331	20240401	142300	5004548990	18770	18770	18770	18770	150
332	20240401	142200	5001733490	18770	18760	18770	18760	639
333	20240401	142100	4989743460	18760	18760	18760	18760	39
334	20240401	142000	4989011820	18760	18760	18760	18760	160
335	20240401	141900	4986010220	18770	18770	18770	18770	376
336	20240401	141800	4978952700	18780	18780	18780	18780	1
337	20240401	141700	4978933920	18780	18780	18780	18780	107
338	20240401	141600	4976924460	18760	18760	18760	18760	6
339	20240401	141500	4976811900	18760	18760	18760	18760	320
340	20240401	141400	4970808700	18760	18770	18770	18760	777
341	20240401	141300	4956231680	18760	18760	18760	18760	91
342	20240401	141200	4954524520	18780	18760	18780	18760	104
343	20240401	141100	4952572980	18760	18770	18770	18760	519
344	20240401	141000	4942833350	18770	18780	18780	18770	120
345	20240401	140900	4940580750	18770	18780	18780	18770	57
346	20240401	140800	4939510790	18770	18770	18770	18770	19
347	20240401	140700	4939154160	18770	18770	18770	18770	66
348	20240401	140600	4937915340	18770	18760	18770	18760	97
349	20240401	140500	4936095050	18770	18770	18770	18770	6
350	20240401	140400	4935982430	18780	18780	18780	18780	5
351	20240401	140300	4935888530	18780	18780	18780	18780	0
352	20240401	140200	4935888530	18780	18780	18780	18780	11
353	20240401	140100	4935681950	18780	18780	18780	18780	0
354	20240401	140000	4935681950	18780	18760	18780	18760	145
355	20240401	135900	4932960850	18760	18760	18760	18760	1
356	20240401	135800	4932942090	18760	18760	18770	18760	456
357	20240401	135700	4924387320	18760	18770	18770	18760	1076
358	20240401	135600	4904201060	18770	18770	18770	18770	37
359	20240401	135500	4903506570	18770	18770	18770	18760	90
360	20240401	135400	4901817550	18770	18770	18770	18760	207
361	20240401	135300	4897932260	18760	18760	18760	18760	100
362	20240401	135200	4896056260	18760	18760	18760	18760	70
363	20240401	135100	4894743060	18770	18770	18770	18760	80
364	20240401	135000	4893241560	18760	18770	18770	18760	113
365	20240401	134900	4891121460	18770	18770	18770	18760	25
366	20240401	134800	4890652410	18770	18760	18770	18760	291
367	20240401	134700	4885191340	18760	18770	18770	18760	105
368	20240401	134600	4883221520	18770	18770	18770	18770	89
369	20240401	134500	4881550990	18770	18760	18770	18760	32
370	20240401	134400	4880950380	18760	18780	18780	18760	125
371	20240401	134300	4878603980	18780	18760	18780	18760	138
372	20240401	134200	4876014710	18760	18770	18770	18760	600
373	20240401	134100	4864758480	18780	18770	18780	18770	44
374	20240401	134000	4863932590	18770	18770	18770	18760	10
375	20240401	133900	4863744900	18770	18770	18770	18770	15
376	20240401	133800	4863463350	18760	18770	18770	18760	562
377	20240401	133700	4852919880	18780	18780	18780	18780	30
378	20240401	133600	4852356480	18780	18780	18780	18780	0
379	20240401	133500	4852356480	18780	18780	18780	18780	146
380	20240401	133400	4849614600	18780	18780	18780	18780	2
381	20240401	133300	4849577040	18780	18760	18780	18760	60
382	20240401	133200	4848451340	18760	18770	18770	18760	2715
383	20240401	133100	4797516940	18780	18770	18780	18770	428
384	20240401	133000	4789483280	18780	18770	18780	18770	4
385	20240401	132900	4789408180	18770	18770	18770	18770	16
386	20240401	132800	4789107860	18770	18780	18780	18770	50
387	20240401	132700	4788169260	18780	18770	18780	18770	101
388	20240401	132600	4786273330	18770	18770	18770	18770	0
389	20240401	132500	4786273330	18770	18780	18780	18770	400
390	20240401	132400	4778762890	18800	18810	18810	18780	1052
391	20240401	132300	4758997490	18800	18800	18800	18800	166
392	20240401	132200	4755876690	18800	18800	18800	18800	180
393	20240401	132100	4752492690	18800	18800	18800	18800	10
394	20240401	132000	4752304690	18800	18810	18810	18790	622
395	20240401	131900	4740611670	18820	18810	18820	18810	98
396	20240401	131800	4738767850	18810	18830	18830	18810	54
397	20240401	131700	4737751980	18830	18810	18830	18800	673
398	20240401	131600	4725086530	18810	18820	18830	18810	1081
399	20240401	131500	4704742000	18820	18810	18820	18810	537
400	20240401	131400	4694636640	18810	18820	18820	18800	1085
401	20240401	131300	4674229730	18820	18810	18820	18810	114
402	20240401	131200	4672084320	18810	18810	18810	18810	124
403	20240401	131100	4669751880	18810	18810	18810	18810	0
404	20240401	131000	4669751880	18810	18800	18810	18800	237
405	20240401	130900	4665294430	18800	18800	18800	18790	69
406	20240401	130800	4663997430	18790	18790	18800	18790	93
407	20240401	130700	4662249940	18790	18810	18810	18790	973
408	20240401	130600	4643958750	18810	18820	18820	18810	157
409	20240401	130500	4641005350	18820	18820	18830	18820	334
410	20240401	130400	4634719370	18830	18830	18830	18830	23
411	20240401	130300	4634286280	18830	18820	18830	18820	407
412	20240401	130200	4626624780	18820	18830	18830	18820	625
413	20240401	130100	4614862220	18820	18810	18820	18810	1832
414	20240401	130000	4580401050	18800	18810	18810	18800	158
415	20240401	125900	4577429980	18810	18810	18810	18810	327
416	20240401	125800	4571279110	18810	18810	18810	18810	12
417	20240401	125700	4571053390	18810	18800	18810	18800	177
418	20240401	125600	4567724100	18800	18810	18810	18800	10
419	20240401	125500	4567536050	18810	18800	18810	18780	1341
420	20240401	125400	4542320990	18790	18790	18790	18790	7
421	20240401	125300	4542189460	18790	18790	18790	18790	217
422	20240401	125200	4538112030	18790	18790	18790	18790	292
423	20240401	125100	4532625350	18790	18790	18790	18790	46
424	20240401	125000	4531761010	18790	18780	18790	18780	100
425	20240401	124900	4529882970	18780	18780	18780	18780	8
426	20240401	124800	4529732730	18780	18780	18780	18780	21
427	20240401	124700	4529338350	18770	18770	18780	18770	122
428	20240401	124600	4527048400	18770	18780	18790	18770	1383
429	20240401	124500	4501083810	18800	18790	18800	18780	399
430	20240401	124400	4493587880	18790	18800	18800	18790	208
431	20240401	124300	4489678530	18800	18800	18800	18800	5
432	20240401	124200	4489584530	18800	18790	18800	18780	258
433	20240401	124100	4484734520	18780	18780	18780	18780	3
434	20240401	124000	4484678180	18780	18780	18780	18770	388
435	20240401	123900	4477394440	18770	18780	18780	18770	205
436	20240401	123800	4473545770	18780	18770	18780	18770	622
437	20240401	123700	4461870610	18780	18790	18790	18780	305
438	20240401	123600	4456142280	18790	18790	18790	18790	256
439	20240401	123500	4451332040	18790	18800	18800	18790	87
440	20240401	123400	4449697160	18790	18770	18790	18770	401
441	20240401	123300	4442165640	18780	18780	18780	18780	21
442	20240401	123200	4441771260	18780	18770	18780	18770	21
443	20240401	123100	4441377080	18780	18770	18780	18770	26
444	20240401	123000	4440888970	18780	18780	18780	18780	95
445	20240401	122900	4439104870	18790	18770	18790	18770	37
446	20240401	122800	4438410240	18770	18770	18790	18770	271
447	20240401	122700	4433321170	18790	18790	18790	18790	1
448	20240401	122600	4433302380	18770	18770	18770	18770	1
449	20240401	122500	4433283610	18770	18790	18790	18770	17
450	20240401	122400	4432964200	18790	18770	18790	18770	576
451	20240401	122300	4422151540	18770	18770	18770	18770	528
452	20240401	122200	4412240980	18770	18780	18780	18770	151
453	20240401	122100	4409406700	18780	18770	18780	18770	221
454	20240401	122000	4405258330	18780	18780	18780	18770	352
455	20240401	121900	4398647780	18780	18790	18790	18780	119
456	20240401	121800	4396411830	18780	18800	18800	18780	13
457	20240401	121700	4396167530	18800	18800	18800	18800	109
458	20240401	121600	4394118330	18800	18800	18800	18800	33
459	20240401	121500	4393497930	18800	18800	18800	18800	278
460	20240401	121400	4388271530	18800	18800	18800	18800	216
461	20240401	121300	4384210730	18800	18800	18800	18800	74
462	20240401	121200	4382819530	18810	18810	18810	18800	112
463	20240401	121100	4380712820	18810	18800	18810	18800	90
464	20240401	121000	4379020150	18800	18800	18800	18800	0
465	20240401	120900	4379020150	18800	18800	18800	18800	222
466	20240401	120800	4374846550	18800	18810	18810	18800	89
467	20240401	120700	4373173260	18800	18810	18810	18800	450
468	20240401	120600	4364708910	18800	18800	18800	18800	60
469	20240401	120500	4363580910	18800	18790	18800	18790	275
470	20240401	120400	4358411040	18790	18790	18790	18790	0
471	20240401	120300	4358411040	18790	18770	18790	18770	231
472	20240401	120200	4354075150	18770	18800	18800	18770	269
473	20240401	120100	4349019770	18800	18800	18800	18800	203
474	20240401	120000	4345203370	18800	18800	18800	18800	247
475	20240401	115900	4340559770	18800	18790	18800	18790	292
476	20240401	115800	4335073080	18780	18780	18780	18770	40
477	20240401	115700	4334321900	18770	18770	18770	18770	12
478	20240401	115600	4334096660	18770	18770	18770	18770	45
479	20240401	115500	4333252010	18770	18770	18770	18770	25
480	20240401	115400	4332782760	18760	18760	18770	18760	79
481	20240401	115300	4331300350	18760	18760	18760	18760	133
482	20240401	115200	4328805270	18750	18760	18760	18750	225
483	20240401	115100	4324585690	18760	18750	18760	18750	4
484	20240401	115000	4324510660	18750	18750	18750	18750	360
485	20240401	114900	4317760660	18750	18750	18750	18750	2
486	20240401	114800	4317723160	18750	18760	18760	18750	35
487	20240401	114700	4317066860	18770	18760	18770	18750	117
488	20240401	114600	4314872860	18770	18770	18770	18770	19
489	20240401	114500	4314516230	18770	18770	18770	18770	28
490	20240401	114400	4313990670	18770	18750	18770	18750	448
491	20240401	114300	4305590350	18750	18770	18770	18750	74
492	20240401	114200	4304202770	18770	18770	18770	18770	0
493	20240401	114100	4304202770	18770	18760	18770	18750	3431
494	20240401	114000	4239861500	18760	18760	18760	18760	12
495	20240401	113900	4239636380	18760	18770	18770	18760	31
496	20240401	113800	4239054710	18770	18770	18780	18770	757
497	20240401	113700	4224845810	18770	18790	18790	18770	688
498	20240401	113600	4211921690	18790	18770	18790	18770	91
499	20240401	113500	4210213520	18770	18770	18770	18770	10
500	20240401	113400	4210025820	18770	18780	18780	18770	633
501	20240401	113300	4198142750	18780	18790	18790	18780	159
502	20240401	113200	4195156720	18790	18790	18790	18790	144
503	20240401	113100	4192450960	18790	18790	18790	18790	143
504	20240401	113000	4189763990	18790	18790	18800	18790	120
505	20240401	112900	4187509160	18800	18800	18800	18800	2
506	20240401	112800	4187471560	18790	18800	18800	18790	65
507	20240401	112700	4186249920	18800	18800	18800	18800	769
508	20240401	112600	4171792720	18800	18780	18800	18780	235
509	20240401	112500	4167379340	18780	18790	18800	18780	704
510	20240401	112400	4154154250	18800	18810	18810	18800	425
511	20240401	112300	4146164210	18810	18800	18810	18800	108
512	20240401	112200	4144133540	18800	18800	18800	18800	29
513	20240401	112100	4143588340	18800	18810	18810	18800	358
514	20240401	112000	4136857920	18800	18800	18810	18800	14
515	20240401	111900	4136594680	18800	18800	18800	18800	308
516	20240401	111800	4130804280	18800	18800	18800	18800	56
517	20240401	111700	4129751480	18800	18800	18810	18800	37
518	20240401	111600	4129055830	18800	18800	18810	18800	99
519	20240401	111500	4127193740	18810	18810	18810	18810	0
520	20240401	111400	4127193740	18810	18810	18810	18810	9
521	20240401	111300	4127024450	18800	18800	18800	18800	128
522	20240401	111200	4124618050	18810	18810	18810	18810	242
523	20240401	111100	4120066030	18810	18810	18810	18810	237
524	20240401	111000	4115608060	18820	18820	18820	18820	56
525	20240401	110900	4114554140	18820	18810	18820	18810	110
526	20240401	110800	4112484040	18820	18820	18820	18820	26
527	20240401	110700	4111994720	18820	18820	18820	18810	233
528	20240401	110600	4107609670	18820	18820	18820	18820	121
529	20240401	110500	4105332450	18820	18810	18820	18810	16
530	20240401	110400	4105031360	18810	18820	18820	18810	122
531	20240401	110300	4102736280	18820	18810	18820	18810	132
532	20240401	110200	4100253230	18800	18800	18800	18800	181
533	20240401	110100	4096850430	18800	18810	18810	18790	2070
534	20240401	110000	4057927930	18810	18830	18830	18810	1337
535	20240401	105900	4032767770	18830	18840	18840	18830	375
536	20240401	105800	4025705760	18840	18850	18850	18840	379
537	20240401	105700	4018561810	18850	18850	18850	18850	5
538	20240401	105600	4018467560	18860	18840	18860	18830	251
539	20240401	105500	4013736760	18840	18840	18840	18840	194
540	20240401	105400	4010081800	18850	18850	18850	18850	126
541	20240401	105300	4007706700	18850	18850	18850	18850	35
542	20240401	105200	4007046950	18850	18860	18880	18850	420
543	20240401	105100	3999125870	18850	18850	18860	18850	246
544	20240401	105000	3994488750	18850	18840	18850	18830	1940
545	20240401	104900	3957926280	18840	18840	18840	18830	66
546	20240401	104800	3956683200	18840	18840	18840	18840	472
547	20240401	104700	3947790720	18840	18840	18840	18840	106
548	20240401	104600	3945793680	18840	18840	18850	18840	174
549	20240401	104500	3942515510	18840	18860	18860	18840	857
550	20240401	104400	3926360490	18870	18870	18880	18870	775
551	20240401	104300	3911735020	18870	18870	18870	18870	191
552	20240401	104200	3908130850	18870	18870	18870	18850	338
553	20240401	104100	3901754850	18870	18860	18870	18860	112
554	20240401	104000	3899641970	18860	18870	18870	18860	1089
555	20240401	103900	3879099100	18870	18880	18880	18870	275
556	20240401	103800	3873909500	18870	18890	18890	18870	1339
557	20240401	103700	3848637800	18890	18900	18900	18890	197
558	20240401	103600	3844915620	18900	18920	18920	18900	597
559	20240401	103500	3833629680	18920	18930	18930	18920	130
560	20240401	103400	3831168830	18900	18940	18940	18900	963
561	20240401	103300	3812946550	18940	18930	18950	18930	193
562	20240401	103200	3809292100	18940	18930	18940	18930	473
563	20240401	103100	3800337190	18940	18930	18940	18930	139
564	20240401	103000	3797704580	18930	18920	18930	18920	876
565	20240401	102900	3781128980	18920	18930	18930	18920	1058
566	20240401	102800	3761111440	18930	18930	18940	18930	582
567	20240401	102700	3750093860	18930	18910	18930	18910	511
568	20240401	102600	3740427460	18900	18900	18910	18900	136
569	20240401	102500	3737856980	18900	18910	18910	18900	551
570	20240401	102400	3727443070	18900	18900	18910	18900	402
571	20240401	102300	3719845090	18900	18860	18900	18860	1566
572	20240401	102200	3690271570	18870	18860	18870	18860	17
573	20240401	102100	3689950880	18860	18870	18870	18860	312
574	20240401	102000	3684066490	18860	18860	18860	18850	423
575	20240401	101900	3676088720	18860	18870	18870	18850	909
576	20240401	101800	3658951070	18870	18880	18880	18850	181
577	20240401	101700	3655535580	18850	18880	18880	18850	2878
578	20240401	101600	3601258250	18880	18880	18890	18860	488
579	20240401	101500	3592044690	18880	18870	18890	18870	784
580	20240401	101400	3577242890	18870	18860	18880	18860	543
581	20240401	101300	3566998470	18870	18890	18900	18860	1253
582	20240401	101200	3543350590	18890	18900	18900	18870	2668
583	20240401	101100	3492951410	18900	18990	19000	18890	9711
584	20240401	101000	3308660040	18990	18970	18990	18960	5738
585	20240401	100900	3199755540	18970	18940	18970	18880	3210
586	20240401	100800	3138918050	18880	18810	18950	18810	11256
587	20240401	100700	2926645330	18820	18810	18820	18810	771
588	20240401	100600	2912136450	18820	18790	18820	18790	613
589	20240401	100500	2900611050	18790	18800	18800	18790	377
590	20240401	100400	2893524020	18800	18790	18800	18790	799
591	20240401	100300	2878506880	18790	18790	18800	18790	498
592	20240401	100200	2869148670	18800	18800	18800	18800	310
593	20240401	100100	2863320670	18800	18800	18800	18790	303
594	20240401	100000	2857624370	18800	18790	18800	18790	600
595	20240401	095900	2846345430	18800	18800	18800	18790	287
596	20240401	095800	2840950330	18800	18800	18800	18790	313
597	20240401	095700	2835066150	18790	18800	18800	18790	285
598	20240401	095600	2829708470	18800	18840	18840	18800	164
599	20240401	095500	2826624310	18840	18810	18850	18810	1926
600	20240401	095400	2790352410	18800	18770	18800	18760	2395
601	20240401	095300	2745369230	18770	18770	18790	18770	1607
602	20240401	095200	2715204040	18760	18770	18770	18760	394
603	20240401	095100	2707808730	18770	18800	18800	18760	1134
604	20240401	095000	2686508570	18800	18800	18810	18800	842
605	20240401	094900	2670678890	18800	18820	18820	18800	1101
606	20240401	094800	2649969320	18820	18780	18820	18770	5902
607	20240401	094700	2539108240	18780	18780	18790	18780	725
608	20240401	094600	2525492110	18780	18800	18800	18780	5271
609	20240401	094500	2426445650	18800	18820	18820	18800	4002
610	20240401	094400	2351172960	18820	18830	18830	18820	1594
611	20240401	094300	2321162050	18830	18840	18840	18830	372
612	20240401	094200	2314156530	18830	18850	18850	18830	938
613	20240401	094100	2296483910	18860	18860	18860	18850	476
614	20240401	094000	2287507700	18860	18860	18860	18840	2206
615	20240401	093900	2245930080	18860	18860	18860	18850	2512
616	20240401	093800	2198568410	18860	18870	18870	18860	759
617	20240401	093700	2184247960	18870	18870	18880	18870	716
618	20240401	093600	2170736930	18870	18850	18870	18850	1180
619	20240401	093500	2148486470	18850	18860	18860	18850	1775
620	20240401	093400	2115020940	18860	18860	18860	18840	5654
621	20240401	093300	2008472220	18850	18970	18990	18840	9697
622	20240401	093200	1825195640	18980	18910	19000	18880	22387
623	20240401	093100	1400889030	18910	18810	18910	18810	5513
624	20240401	093000	1296856920	18820	18800	18820	18790	4002
625	20240401	092900	1221579730	18790	18800	18810	18770	4885
626	20240401	092800	1129751200	18810	18820	18820	18800	7626
627	20240401	092700	986277650	18810	18820	18820	18800	5806
628	20240401	092600	877056510	18810	18790	18820	18780	10367
629	20240401	092500	682181830	18780	18700	18790	18660	6712
630	20240401	092400	556416470	18700	18650	18700	18650	6020
631	20240401	092300	443960920	18640	18660	18660	18640	30
632	20240401	092200	443401190	18660	18660	18670	18650	1218
633	20240401	092100	420674530	18660	18640	18660	18640	961
634	20240401	092000	402748550	18640	18630	18640	18630	1010
635	20240401	091900	383923150	18630	18610	18630	18610	571
636	20240401	091800	373288670	18590	18590	18600	18590	605
637	20240401	091700	362039280	18590	18590	18600	18590	282
638	20240401	091600	356795840	18590	18590	18590	18590	417
639	20240401	091500	349043810	18590	18590	18590	18580	921
640	20240401	091400	331922620	18590	18580	18590	18580	91
641	20240401	091300	330231080	18580	18580	18600	18580	1022
642	20240401	091200	311242300	18580	18590	18590	18570	697
643	20240401	091100	298293940	18580	18600	18600	18580	582
644	20240401	091000	287470630	18600	18600	18600	18570	2022
645	20240401	090900	249877560	18590	18610	18610	18590	1011
646	20240401	090800	231078980	18600	18600	18630	18600	814
647	20240401	090700	215936650	18640	18610	18640	18600	424
648	20240401	090600	208049540	18610	18640	18640	18600	347
649	20240401	090500	201584240	18640	18590	18650	18590	1357
650	20240401	090400	176335390	18600	18640	18640	18590	847
651	20240401	090300	160571300	18640	18670	18680	18610	845
652	20240401	090200	144805490	18670	18700	18710	18670	1015
653	20240401	090100	125831450	18710	18660	18710	18660	1944
654	20240401	090000	89463560	18710	18650	18720	18580	4798