KissMeData/200880/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201200	3581817440	19000	19000	19000	19000	5339
3	20240401	201100	3581817440	19000	19000	19000	19000	0
4	20240401	201000	3581817440	19000	19000	19000	19000	0
5	20240401	200900	3581817440	19000	19000	19000	19000	0
6	20240401	200800	3581817440	19000	19000	19000	19000	0
7	20240401	200700	3581817440	19000	19000	19000	19000	0
8	20240401	200600	3581817440	19000	19000	19000	19000	0
9	20240401	200500	3581817440	19000	19000	19000	19000	0
10	20240401	200400	3581817440	19000	19000	19000	19000	0
11	20240401	200300	3581817440	19000	19000	19000	19000	0
12	20240401	200200	3581817440	19000	19000	19000	19000	0
13	20240401	200100	3581817440	19000	19000	19000	19000	0
14	20240401	200000	3581817440	19000	19000	19000	19000	0
15	20240401	195900	3581817440	19000	19000	19000	19000	0
16	20240401	195800	3581817440	19000	19000	19000	19000	0
17	20240401	195700	3581817440	19000	19000	19000	19000	0
18	20240401	195600	3581817440	19000	19000	19000	19000	0
19	20240401	195500	3581817440	19000	19000	19000	19000	0
20	20240401	195400	3581817440	19000	19000	19000	19000	0
21	20240401	195300	3581817440	19000	19000	19000	19000	0
22	20240401	195200	3581817440	19000	19000	19000	19000	0
23	20240401	195100	3581817440	19000	19000	19000	19000	0
24	20240401	195000	3581817440	19000	19000	19000	19000	0
25	20240401	194900	3581817440	19000	19000	19000	19000	0
26	20240401	194800	3581817440	19000	19000	19000	19000	0
27	20240401	194700	3581817440	19000	19000	19000	19000	0
28	20240401	194600	3581817440	19000	19000	19000	19000	0
29	20240401	194500	3581817440	19000	19000	19000	19000	0
30	20240401	194400	3581817440	19000	19000	19000	19000	0
31	20240401	194300	3581817440	19000	19000	19000	19000	0
32	20240401	194200	3581817440	19000	19000	19000	19000	5339
33	20240401	194100	3581817440	19000	19000	19000	19000	0
34	20240401	194000	3581817440	19000	19000	19000	19000	0
35	20240401	193900	3581817440	19000	19000	19000	19000	0
36	20240401	193800	3581817440	19000	19000	19000	19000	0
37	20240401	193700	3581817440	19000	19000	19000	19000	0
38	20240401	193600	3581817440	19000	19000	19000	19000	0
39	20240401	193500	3581817440	19000	19000	19000	19000	0
40	20240401	193400	3581817440	19000	19000	19000	19000	0
41	20240401	193300	3581817440	19000	19000	19000	19000	0
42	20240401	193200	3581817440	19000	19000	19000	19000	0
43	20240401	193100	3581817440	19000	19000	19000	19000	0
44	20240401	193000	3581817440	19000	19000	19000	19000	0
45	20240401	192900	3581817440	19000	19000	19000	19000	0
46	20240401	192800	3581817440	19000	19000	19000	19000	0
47	20240401	192700	3581817440	19000	19000	19000	19000	0
48	20240401	192600	3581817440	19000	19000	19000	19000	0
49	20240401	192500	3581817440	19000	19000	19000	19000	0
50	20240401	192400	3581817440	19000	19000	19000	19000	0
51	20240401	192300	3581817440	19000	19000	19000	19000	0
52	20240401	192200	3581817440	19000	19000	19000	19000	0
53	20240401	192100	3581817440	19000	19000	19000	19000	0
54	20240401	192000	3581817440	19000	19000	19000	19000	0
55	20240401	191900	3581817440	19000	19000	19000	19000	0
56	20240401	191800	3581817440	19000	19000	19000	19000	0
57	20240401	191700	3581817440	19000	19000	19000	19000	0
58	20240401	191600	3581817440	19000	19000	19000	19000	0
59	20240401	191500	3581817440	19000	19000	19000	19000	0
60	20240401	191400	3581817440	19000	19000	19000	19000	0
61	20240401	191300	3581817440	19000	19000	19000	19000	0
62	20240401	191200	3581817440	19000	19000	19000	19000	5339
63	20240401	191100	3581817440	19000	19000	19000	19000	0
64	20240401	191000	3581817440	19000	19000	19000	19000	0
65	20240401	190900	3581817440	19000	19000	19000	19000	0
66	20240401	190800	3581817440	19000	19000	19000	19000	0
67	20240401	190700	3581817440	19000	19000	19000	19000	0
68	20240401	190600	3581817440	19000	19000	19000	19000	0
69	20240401	190500	3581817440	19000	19000	19000	19000	0
70	20240401	190400	3581817440	19000	19000	19000	19000	0
71	20240401	190300	3581817440	19000	19000	19000	19000	0
72	20240401	190200	3581817440	19000	19000	19000	19000	0
73	20240401	190100	3581817440	19000	19000	19000	19000	0
74	20240401	190000	3581817440	19000	19000	19000	19000	0
75	20240401	185900	3581817440	19000	19000	19000	19000	0
76	20240401	185800	3581817440	19000	19000	19000	19000	0
77	20240401	185700	3581817440	19000	19000	19000	19000	0
78	20240401	185600	3581817440	19000	19000	19000	19000	0
79	20240401	185500	3581817440	19000	19000	19000	19000	0
80	20240401	185400	3581817440	19000	19000	19000	19000	0
81	20240401	185300	3581817440	19000	19000	19000	19000	0
82	20240401	185200	3581817440	19000	19000	19000	19000	0
83	20240401	185100	3581817440	19000	19000	19000	19000	0
84	20240401	185000	3581817440	19000	19000	19000	19000	0
85	20240401	184900	3581817440	19000	19000	19000	19000	0
86	20240401	184800	3581817440	19000	19000	19000	19000	0
87	20240401	184700	3581817440	19000	19000	19000	19000	0
88	20240401	184600	3581817440	19000	19000	19000	19000	0
89	20240401	184500	3581817440	19000	19000	19000	19000	0
90	20240401	184400	3581817440	19000	19000	19000	19000	0
91	20240401	184300	3581817440	19000	19000	19000	19000	0
92	20240401	184200	3581817440	19000	19000	19000	19000	5339
93	20240401	184100	3581817440	19000	19000	19000	19000	0
94	20240401	184000	3581817440	19000	19000	19000	19000	0
95	20240401	183900	3581817440	19000	19000	19000	19000	0
96	20240401	183800	3581817440	19000	19000	19000	19000	0
97	20240401	183700	3581817440	19000	19000	19000	19000	0
98	20240401	183600	3581817440	19000	19000	19000	19000	0
99	20240401	183500	3581817440	19000	19000	19000	19000	0
100	20240401	183400	3581817440	19000	19000	19000	19000	0
101	20240401	183300	3581817440	19000	19000	19000	19000	0
102	20240401	183200	3581817440	19000	19000	19000	19000	0
103	20240401	183100	3581817440	19000	19000	19000	19000	0
104	20240401	183000	3581817440	19000	19000	19000	19000	0
105	20240401	182900	3581817440	19000	19000	19000	19000	0
106	20240401	182800	3581817440	19000	19000	19000	19000	0
107	20240401	182700	3581817440	19000	19000	19000	19000	0
108	20240401	182600	3581817440	19000	19000	19000	19000	0
109	20240401	182500	3581817440	19000	19000	19000	19000	0
110	20240401	182400	3581817440	19000	19000	19000	19000	0
111	20240401	182300	3581817440	19000	19000	19000	19000	0
112	20240401	182200	3581817440	19000	19000	19000	19000	0
113	20240401	182100	3581817440	19000	19000	19000	19000	0
114	20240401	182000	3581817440	19000	19000	19000	19000	0
115	20240401	181900	3581817440	19000	19000	19000	19000	0
116	20240401	181800	3581817440	19000	19000	19000	19000	0
117	20240401	181700	3581817440	19000	19000	19000	19000	0
118	20240401	181600	3581817440	19000	19000	19000	19000	0
119	20240401	181500	3581817440	19000	19000	19000	19000	0
120	20240401	181400	3581817440	19000	19000	19000	19000	0
121	20240401	181300	3581817440	19000	19000	19000	19000	0
122	20240401	181200	3581817440	19000	19000	19000	19000	5339
123	20240401	181100	3581817440	19000	19000	19000	19000	0
124	20240401	181000	3581817440	19000	19000	19000	19000	0
125	20240401	180900	3581817440	19000	19000	19000	19000	0
126	20240401	180800	3581817440	19000	19000	19000	19000	0
127	20240401	180700	3581817440	19000	19000	19000	19000	0
128	20240401	180600	3581817440	19000	19000	19000	19000	0
129	20240401	180500	3581817440	19000	19000	19000	19000	0
130	20240401	180400	3581817440	19000	19000	19000	19000	0
131	20240401	180300	3581817440	19000	19000	19000	19000	0
132	20240401	180200	3581817440	19000	19000	19000	19000	0
133	20240401	180100	3581817440	19000	19000	19000	19000	0
134	20240401	180000	3581817440	19000	19000	19000	19000	0
135	20240401	175900	3581817440	19000	19000	19000	19000	0
136	20240401	175800	3581817440	19000	19000	19000	19000	0
137	20240401	175700	3581817440	19000	19000	19000	19000	0
138	20240401	175600	3581817440	19000	19000	19000	19000	0
139	20240401	175500	3581817440	19000	19000	19000	19000	0
140	20240401	175400	3581817440	19000	19000	19000	19000	0
141	20240401	175300	3581817440	19000	19000	19000	19000	0
142	20240401	175200	3581817440	19000	19000	19000	19000	0
143	20240401	175100	3581817440	19000	19000	19000	19000	0
144	20240401	175000	3581817440	19000	19000	19000	19000	0
145	20240401	174900	3581817440	19000	19000	19000	19000	0
146	20240401	174800	3581817440	19000	19000	19000	19000	0
147	20240401	174700	3581817440	19000	19000	19000	19000	0
148	20240401	174600	3581817440	19000	19000	19000	19000	0
149	20240401	174500	3581817440	19000	19000	19000	19000	0
150	20240401	174400	3581817440	19000	19000	19000	19000	0
151	20240401	174300	3581817440	19000	19000	19000	19000	0
152	20240401	174200	3581817440	19000	19000	19000	19000	5339
153	20240401	174100	3581817440	19000	19000	19000	19000	0
154	20240401	174000	3581817440	19000	19000	19000	19000	0
155	20240401	173900	3581817440	19000	19000	19000	19000	0
156	20240401	173800	3581817440	19000	19000	19000	19000	0
157	20240401	173700	3581817440	19000	19000	19000	19000	0
158	20240401	173600	3581817440	19000	19000	19000	19000	0
159	20240401	173500	3581817440	19000	19000	19000	19000	0
160	20240401	173400	3581817440	19000	19000	19000	19000	0
161	20240401	173300	3581817440	19000	19000	19000	19000	0
162	20240401	173200	3581817440	19000	19000	19000	19000	0
163	20240401	173100	3581817440	19000	19000	19000	19000	0
164	20240401	173000	3581817440	19000	19000	19000	19000	0
165	20240401	172900	3581817440	19000	19000	19000	19000	0
166	20240401	172800	3581817440	19000	19000	19000	19000	0
167	20240401	172700	3581817440	19000	19000	19000	19000	0
168	20240401	172600	3581817440	19000	19000	19000	19000	0
169	20240401	172500	3581817440	19000	19000	19000	19000	0
170	20240401	172400	3581817440	19000	19000	19000	19000	0
171	20240401	172300	3581817440	19000	19000	19000	19000	0
172	20240401	172200	3581817440	19000	19000	19000	19000	0
173	20240401	172100	3581817440	19000	19000	19000	19000	0
174	20240401	172000	3581817440	19000	19000	19000	19000	0
175	20240401	171900	3581817440	19000	19000	19000	19000	0
176	20240401	171800	3581817440	19000	19000	19000	19000	0
177	20240401	171700	3581817440	19000	19000	19000	19000	0
178	20240401	171600	3581817440	19000	19000	19000	19000	0
179	20240401	171500	3581817440	19000	19000	19000	19000	0
180	20240401	171400	3581817440	19000	19000	19000	19000	0
181	20240401	171300	3581817440	19000	19000	19000	19000	0
182	20240401	171200	3581817440	19000	19000	19000	19000	5339
183	20240401	171100	3581817440	19000	19000	19000	19000	0
184	20240401	171000	3581817440	19000	19000	19000	19000	0
185	20240401	170900	3581817440	19000	19000	19000	19000	0
186	20240401	170800	3581817440	19000	19000	19000	19000	0
187	20240401	170700	3581817440	19000	19000	19000	19000	0
188	20240401	170600	3581817440	19000	19000	19000	19000	0
189	20240401	170500	3581817440	19000	19000	19000	19000	0
190	20240401	170400	3581817440	19000	19000	19000	19000	0
191	20240401	170300	3581817440	19000	19000	19000	19000	0
192	20240401	170200	3581817440	19000	19000	19000	19000	0
193	20240401	170100	3581817440	19000	19000	19000	19000	0
194	20240401	170000	3581817440	19000	19000	19000	19000	0
195	20240401	165900	3581817440	19000	19000	19000	19000	0
196	20240401	165800	3581817440	19000	19000	19000	19000	0
197	20240401	165700	3581817440	19000	19000	19000	19000	0
198	20240401	165600	3581817440	19000	19000	19000	19000	0
199	20240401	165500	3581817440	19000	19000	19000	19000	0
200	20240401	165400	3581817440	19000	19000	19000	19000	0
201	20240401	165300	3581817440	19000	19000	19000	19000	0
202	20240401	165200	3581817440	19000	19000	19000	19000	0
203	20240401	165100	3581817440	19000	19000	19000	19000	0
204	20240401	165000	3581817440	19000	19000	19000	19000	0
205	20240401	164900	3581817440	19000	19000	19000	19000	0
206	20240401	164800	3581817440	19000	19000	19000	19000	0
207	20240401	164700	3581817440	19000	19000	19000	19000	0
208	20240401	164600	3581817440	19000	19000	19000	19000	0
209	20240401	164500	3581817440	19000	19000	19000	19000	0
210	20240401	164400	3581817440	19000	19000	19000	19000	0
211	20240401	164300	3581817440	19000	19000	19000	19000	0
212	20240401	164200	3581817440	19000	19000	19000	19000	5339
213	20240401	164100	3581817440	19000	19000	19000	19000	0
214	20240401	164000	3581817440	19000	19000	19000	19000	0
215	20240401	163900	3581817440	19000	19000	19000	19000	0
216	20240401	163800	3581817440	19000	19000	19000	19000	0
217	20240401	163700	3581817440	19000	19000	19000	19000	0
218	20240401	163600	3581817440	19000	19000	19000	19000	0
219	20240401	163500	3581817440	19000	19000	19000	19000	0
220	20240401	163400	3581817440	19000	19000	19000	19000	0
221	20240401	163300	3581817440	19000	19000	19000	19000	0
222	20240401	163200	3581817440	19000	19000	19000	19000	0
223	20240401	163100	3581817440	19000	19000	19000	19000	0
224	20240401	163000	3581817440	19000	19000	19000	19000	0
225	20240401	162900	3581817440	19000	19000	19000	19000	0
226	20240401	162800	3581817440	19000	19000	19000	19000	0
227	20240401	162700	3581817440	19000	19000	19000	19000	0
228	20240401	162600	3581817440	19000	19000	19000	19000	0
229	20240401	162500	3581817440	19000	19000	19000	19000	0
230	20240401	162400	3581817440	19000	19000	19000	19000	0
231	20240401	162300	3581817440	19000	19000	19000	19000	0
232	20240401	162200	3581817440	19000	19000	19000	19000	0
233	20240401	162100	3581817440	19000	19000	19000	19000	0
234	20240401	162000	3581817440	19000	19000	19000	19000	0
235	20240401	161900	3581817440	19000	19000	19000	19000	0
236	20240401	161800	3581817440	19000	19000	19000	19000	0
237	20240401	161700	3581817440	19000	19000	19000	19000	0
238	20240401	161600	3581817440	19000	19000	19000	19000	0
239	20240401	161500	3581817440	19000	19000	19000	19000	0
240	20240401	161400	3581817440	19000	19000	19000	19000	0
241	20240401	161300	3581817440	19000	19000	19000	19000	0
242	20240401	161200	3581817440	19000	19000	19000	19000	5339
243	20240401	161100	3581817440	19000	19000	19000	19000	0
244	20240401	161000	3581817440	19000	19000	19000	19000	0
245	20240401	160900	3581817440	19000	19000	19000	19000	0
246	20240401	160800	3581817440	19000	19000	19000	19000	0
247	20240401	160700	3581817440	19000	19000	19000	19000	0
248	20240401	160600	3581817440	19000	19000	19000	19000	0
249	20240401	160500	3581817440	19000	19000	19000	19000	0
250	20240401	160400	3581817440	19000	19000	19000	19000	0
251	20240401	160300	3581817440	19000	19000	19000	19000	0
252	20240401	160200	3581817440	19000	19000	19000	19000	0
253	20240401	160100	3581817440	19000	19000	19000	19000	0
254	20240401	160000	3581817440	19000	19000	19000	19000	0
255	20240401	155900	3581817440	19000	19000	19000	19000	0
256	20240401	155800	3581817440	19000	19000	19000	19000	0
257	20240401	155700	3581817440	19000	19000	19000	19000	0
258	20240401	155600	3581817440	19000	19000	19000	19000	0
259	20240401	155500	3581817440	19000	19000	19000	19000	0
260	20240401	155400	3581817440	19000	19000	19000	19000	0
261	20240401	155300	3581817440	19000	19000	19000	19000	0
262	20240401	155200	3581817440	19000	19000	19000	19000	0
263	20240401	155100	3581817440	19000	19000	19000	19000	0
264	20240401	155000	3581817440	19000	19000	19000	19000	0
265	20240401	154900	3581817440	19000	19000	19000	19000	0
266	20240401	154800	3581817440	19000	19000	19000	19000	0
267	20240401	154700	3581817440	19000	19000	19000	19000	0
268	20240401	154600	3581817440	19000	19000	19000	19000	0
269	20240401	154500	3581817440	19000	19000	19000	19000	0
270	20240401	154400	3581817440	19000	19000	19000	19000	0
271	20240401	154300	3581817440	19000	19000	19000	19000	0
272	20240401	154200	3581817440	19000	19000	19000	19000	5339
273	20240401	154100	3581817440	19000	19000	19000	19000	0
274	20240401	154000	3581817440	19000	19000	19000	19000	0
275	20240401	153900	3581817440	19000	19000	19000	19000	0
276	20240401	153800	3581817440	19000	19000	19000	19000	0
277	20240401	153700	3581817440	19000	19000	19000	19000	0
278	20240401	153600	3581817440	19000	19000	19000	19000	0
279	20240401	153500	3581817440	19000	19000	19000	19000	0
280	20240401	153400	3581817440	19000	19000	19000	19000	0
281	20240401	153300	3581817440	19000	19000	19000	19000	0
282	20240401	153200	3581817440	19000	19000	19000	19000	0
283	20240401	153100	3581817440	19000	19000	19000	19000	0
284	20240401	153000	3581817440	19000	19000	19000	19000	5339
285	20240401	152900	3480376440	19110	19110	19110	19110	0
286	20240401	152800	3480376440	19110	19110	19110	19110	0
287	20240401	152700	3480376440	19110	19110	19110	19110	0
288	20240401	152600	3480376440	19110	19110	19110	19110	0
289	20240401	152500	3480376440	19110	19110	19110	19110	0
290	20240401	152400	3480376440	19110	19110	19110	19110	0
291	20240401	152300	3480376440	19110	19110	19110	19110	0
292	20240401	152200	3480376440	19110	19110	19110	19110	0
293	20240401	152100	3480376440	19110	19110	19110	19110	0
294	20240401	152000	3480376440	19110	19110	19110	19110	0
295	20240401	151900	3480376440	19110	18890	19110	18860	13731
296	20240401	151800	3219554620	18910	18740	18910	18740	8066
297	20240401	151700	3067281470	18740	18800	18870	18740	2101
298	20240401	151600	3027731650	18800	18770	18800	18760	3007
299	20240401	151500	2971272240	18770	18760	18770	18670	1952
300	20240401	151400	2934724560	18790	18710	18790	18710	1000
301	20240401	151300	2915968130	18710	18700	18710	18700	101
302	20240401	151200	2914079420	18710	18700	18710	18700	1085
303	20240401	151100	2893782020	18700	18700	18700	18700	110
304	20240401	151000	2891725020	18700	18710	18720	18700	683
305	20240401	150900	2878947430	18720	18720	18720	18720	1
306	20240401	150800	2878928710	18710	18710	18710	18710	77
307	20240401	150700	2877488040	18710	18710	18710	18710	18
308	20240401	150600	2877151260	18710	18700	18730	18700	249
309	20240401	150500	2872494880	18710	18720	18720	18710	165
310	20240401	150400	2869407570	18730	18760	18760	18730	301
311	20240401	150300	2863767390	18760	18740	18760	18740	165
312	20240401	150200	2860673990	18760	18760	18760	18760	2
313	20240401	150100	2860636470	18740	18750	18760	18740	89
314	20240401	150000	2858967780	18750	18760	18760	18750	125
315	20240401	145900	2856623030	18760	18750	18760	18750	140
316	20240401	145800	2853997630	18750	18770	18770	18750	169
317	20240401	145700	2850827470	18760	18760	18760	18760	65
318	20240401	145600	2849608070	18770	18760	18770	18760	43
319	20240401	145500	2848801370	18760	18770	18770	18760	310
320	20240401	145400	2842984260	18770	18770	18770	18760	386
321	20240401	145300	2835739590	18760	18760	18760	18750	71
322	20240401	145200	2834407930	18750	18740	18750	18730	50
323	20240401	145100	2833471130	18740	18730	18740	18730	195
324	20240401	145000	2829816970	18690	18700	18700	18690	439
325	20240401	144900	2821608160	18700	18700	18720	18700	43
326	20240401	144800	2820804040	18730	18690	18730	18690	80
327	20240401	144700	2819308800	18680	18740	18740	18650	5177
328	20240401	144600	2722637760	18690	18690	18690	18690	12
329	20240401	144500	2722413480	18680	18730	18760	18680	5031
330	20240401	144400	2628361280	18730	18730	18760	18730	226
331	20240401	144300	2624128270	18730	18730	18760	18730	131
332	20240401	144200	2621674610	18760	18780	18780	18720	725
333	20240401	144100	2608075170	18780	18790	18790	18770	360
334	20240401	144000	2601312200	18800	18810	18810	18800	153
335	20240401	143900	2598435790	18810	18800	18810	18800	135
336	20240401	143800	2595897740	18810	18800	18810	18800	47
337	20240401	143700	2595014130	18810	18810	18810	18810	27
338	20240401	143600	2594506260	18810	18810	18810	18810	34
339	20240401	143500	2593866720	18810	18810	18810	18810	30
340	20240401	143400	2593302420	18820	18820	18830	18820	207
341	20240401	143300	2589406670	18830	18830	18830	18820	8
342	20240401	143200	2589256090	18830	18840	18840	18830	352
343	20240401	143100	2582624460	18840	18880	18880	18840	196
344	20240401	143000	2578930420	18880	18880	18880	18840	215
345	20240401	142900	2574873420	18890	18830	18890	18830	1730
346	20240401	142800	2542213150	18830	18810	18840	18810	421
347	20240401	142700	2534287920	18810	18810	18820	18800	171
348	20240401	142600	2531071700	18820	18830	18830	18820	21
349	20240401	142500	2530676470	18810	18810	18810	18810	30
350	20240401	142400	2530112170	18830	18820	18830	18810	113
351	20240401	142300	2527985750	18820	18830	18830	18820	34
352	20240401	142200	2527345830	18820	18860	18860	18820	151
353	20240401	142100	2524503690	18860	18860	18860	18850	100
354	20240401	142000	2522618290	18860	18880	18890	18860	172
355	20240401	141900	2519371050	18880	18860	18890	18860	2276
356	20240401	141800	2476419370	18860	18850	18860	18830	1816
357	20240401	141700	2442184360	18850	18840	18850	18840	276
358	20240401	141600	2436982640	18840	18850	18850	18820	319
359	20240401	141500	2430974760	18840	18840	18850	18830	304
360	20240401	141400	2425246890	18840	18840	18860	18840	233
361	20240401	141300	2420854680	18840	18850	18850	18830	330
362	20240401	141200	2414635820	18850	18860	18870	18840	246
363	20240401	141100	2409997330	18850	18850	18860	18850	205
364	20240401	141000	2406131640	18860	18870	18880	18860	916
365	20240401	140900	2388847580	18870	18830	18870	18820	668
366	20240401	140800	2376252830	18830	18840	18850	18820	446
367	20240401	140700	2367847550	18840	18820	18850	18810	374
368	20240401	140600	2360801240	18810	18800	18830	18800	480
369	20240401	140500	2351770860	18720	18840	18840	18700	591
370	20240401	140400	2340673170	18840	18840	18850	18820	741
371	20240401	140300	2326715200	18840	18820	18840	18780	694
372	20240401	140200	2313650330	18790	18710	18820	18710	1989
373	20240401	140100	2276270460	18780	18690	18780	18690	3183
374	20240401	140000	2216669420	18690	18640	18690	18640	215
375	20240401	135900	2212656130	18650	18650	18650	18640	46
376	20240401	135800	2211798530	18640	18650	18650	18640	1059
377	20240401	135700	2192057560	18650	18650	18650	18650	126
378	20240401	135600	2189707660	18640	18650	18650	18640	139
379	20240401	135500	2187115860	18660	18660	18660	18650	86
380	20240401	135400	2185511400	18650	18650	18650	18650	30
381	20240401	135300	2184951900	18660	18650	18660	18650	82
382	20240401	135200	2183422330	18660	18660	18660	18660	112
383	20240401	135100	2181332410	18650	18660	18660	18650	88
384	20240401	135000	2179691200	18650	18650	18650	18650	30
385	20240401	134900	2179131700	18660	18650	18660	18650	77
386	20240401	134800	2177695630	18660	18650	18660	18650	31
387	20240401	134700	2177117470	18650	18660	18660	18650	8
388	20240401	134600	2176968220	18660	18650	18660	18640	177
389	20240401	134500	2173668360	18650	18650	18650	18640	63
390	20240401	134400	2172493710	18650	18650	18650	18640	49
391	20240401	134300	2171580290	18650	18630	18650	18630	54
392	20240401	134200	2170573820	18630	18640	18640	18630	34
393	20240401	134100	2169940370	18640	18650	18650	18640	72
394	20240401	134000	2168597750	18660	18640	18660	18640	64
395	20240401	133900	2167404470	18640	18610	18660	18610	47
396	20240401	133800	2166529200	18660	18660	18660	18600	2059
397	20240401	133700	2128208190	18660	18660	18680	18660	105
398	20240401	133600	2126248290	18660	18650	18680	18650	40
399	20240401	133500	2125502040	18650	18650	18650	18630	165
400	20240401	133400	2122427510	18650	18640	18650	18630	610
401	20240401	133300	2111059070	18640	18650	18650	18640	55
402	20240401	133200	2110033700	18650	18650	18690	18650	24
403	20240401	133100	2109585860	18650	18640	18650	18640	68
404	20240401	133000	2108318260	18650	18670	18690	18650	2154
405	20240401	132900	2068135880	18690	18690	18690	18690	50
406	20240401	132800	2067201380	18690	18690	18690	18670	154
407	20240401	132700	2064323720	18690	18670	18690	18670	31
408	20240401	132600	2063744930	18670	18690	18690	18670	61
409	20240401	132500	2062605940	18690	18670	18690	18670	141
410	20240401	132400	2059973450	18670	18690	18690	18670	37
411	20240401	132300	2059282520	18690	18690	18690	18670	46
412	20240401	132200	2058423580	18670	18680	18680	18670	55
413	20240401	132100	2057396200	18690	18670	18690	18670	32
414	20240401	132000	2056798740	18690	18690	18690	18690	4
415	20240401	131900	2056723980	18690	18670	18690	18670	226
416	20240401	131800	2052502540	18670	18670	18670	18670	30
417	20240401	131700	2051942440	18690	18660	18690	18660	291
418	20240401	131600	2046504550	18660	18660	18680	18660	27
419	20240401	131500	2046000710	18660	18660	18660	18660	91
420	20240401	131400	2044302650	18650	18650	18650	18650	64
421	20240401	131300	2043109050	18660	18660	18660	18660	4
422	20240401	131200	2043034410	18690	18650	18690	18650	105
423	20240401	131100	2041074160	18680	18680	18680	18680	215
424	20240401	131000	2037057960	18680	18660	18680	18650	213
425	20240401	130900	2033083660	18660	18680	18680	18660	66
426	20240401	130800	2031851860	18680	18670	18680	18660	538
427	20240401	130700	2021807670	18670	18670	18670	18670	76
428	20240401	130600	2020388750	18670	18670	18680	18670	35
429	20240401	130500	2019735280	18670	18680	18690	18670	51
430	20240401	130400	2018782840	18680	18680	18680	18680	30
431	20240401	130300	2018222440	18690	18650	18690	18650	129
432	20240401	130200	2015814640	18660	18660	18670	18660	66
433	20240401	130100	2014583070	18670	18670	18670	18660	43
434	20240401	130000	2013780450	18660	18670	18670	18660	54
435	20240401	125900	2012772800	18650	18650	18670	18650	51
436	20240401	125800	2011821630	18690	18680	18690	18680	101
437	20240401	125700	2009934790	18650	18690	18690	18650	36
438	20240401	125600	2009263150	18650	18670	18670	18650	2083
439	20240401	125500	1970399560	18690	18680	18690	18670	61
440	20240401	125400	1969260650	18680	18680	18680	18680	80
441	20240401	125300	1967766250	18690	18690	18690	18690	1
442	20240401	125200	1967747560	18690	18680	18690	18680	156
443	20240401	125100	1964833470	18690	18690	18690	18690	2
444	20240401	125000	1964796090	18690	18690	18690	18690	1
445	20240401	124900	1964777400	18680	18680	18680	18680	25
446	20240401	124800	1964310400	18690	18680	18690	18680	20
447	20240401	124700	1963936650	18690	18680	18690	18680	2
448	20240401	124600	1963899280	18680	18680	18680	18680	8
449	20240401	124500	1963749840	18680	18670	18680	18670	26
450	20240401	124400	1963264410	18680	18670	18680	18670	106
451	20240401	124300	1961285330	18670	18670	18670	18660	30
452	20240401	124200	1960725250	18670	18670	18670	18670	2
453	20240401	124100	1960687910	18690	18690	18690	18690	1
454	20240401	124000	1960669220	18690	18660	18690	18660	13
455	20240401	123900	1960426610	18660	18680	18680	18660	76
456	20240401	123800	1959008300	18670	18690	18690	18670	41
457	20240401	123700	1958242700	18690	18690	18690	18690	1
458	20240401	123600	1958224010	18680	18680	18680	18680	4
459	20240401	123500	1958149290	18670	18670	18680	18670	556
460	20240401	123400	1947768760	18670	18670	18670	18670	1
461	20240401	123300	1947750090	18670	18660	18670	18660	166
462	20240401	123200	1944652520	18670	18660	18670	18660	27
463	20240401	123100	1944148680	18670	18670	18670	18670	222
464	20240401	123000	1940003940	18670	18670	18670	18660	9
465	20240401	122900	1939835940	18670	18670	18670	18670	13
466	20240401	122800	1939593230	18660	18660	18660	18650	135
467	20240401	122700	1937074140	18650	18650	18650	18650	100
468	20240401	122600	1935209140	18650	18660	18660	18650	233
469	20240401	122500	1930862820	18660	18670	18670	18660	26
470	20240401	122400	1930377650	18670	18670	18670	18670	60
471	20240401	122300	1929257450	18670	18660	18670	18660	11
472	20240401	122200	1929052180	18670	18670	18670	18670	1
473	20240401	122100	1929033510	18660	18670	18670	18660	67
474	20240401	122000	1927782870	18660	18660	18660	18660	100
475	20240401	121900	1925916870	18670	18660	18670	18660	101
476	20240401	121800	1924032200	18660	18670	18670	18660	27
477	20240401	121700	1923528360	18670	18670	18670	18650	82
478	20240401	121600	1921997440	18670	18650	18670	18640	30
479	20240401	121500	1921437940	18650	18670	18670	18650	20
480	20240401	121400	1921064910	18670	18670	18670	18670	10
481	20240401	121300	1920878210	18670	18670	18670	18670	216
482	20240401	121200	1916845490	18650	18640	18650	18640	35
483	20240401	121100	1916193030	18640	18640	18640	18630	26
484	20240401	121000	1915708570	18640	18670	18670	18640	261
485	20240401	120900	1910842690	18640	18650	18650	18640	140
486	20240401	120800	1908232450	18650	18670	18670	18650	29
487	20240401	120700	1907691380	18670	18670	18670	18670	11
488	20240401	120600	1907486010	18670	18670	18670	18660	170
489	20240401	120500	1904312140	18670	18660	18670	18580	1114
490	20240401	120400	1883588780	18660	18660	18670	18600	13027
491	20240401	120300	1641094570	18670	18670	18670	18670	4
492	20240401	120200	1641019890	18660	18660	18660	18660	39
493	20240401	120100	1640292150	18670	18670	18670	18660	63
494	20240401	120000	1639116190	18670	18670	18670	18670	32
495	20240401	115900	1638518750	18670	18670	18670	18670	11
496	20240401	115800	1638313380	18670	18680	18680	18670	237
497	20240401	115700	1633888330	18700	18700	18700	18670	85
498	20240401	115600	1632299080	18710	18710	18710	18710	1
499	20240401	115500	1632280370	18710	18710	18710	18710	27
500	20240401	115400	1631775200	18710	18700	18710	18700	129
501	20240401	115300	1629362880	18710	18700	18710	18700	45
502	20240401	115200	1628521010	18700	18700	18700	18650	6003
503	20240401	115100	1516554030	18700	18700	18700	18690	27
504	20240401	115000	1516049340	18700	18700	18700	18700	149
505	20240401	114900	1513263040	18700	18700	18700	18660	12
506	20240401	114800	1513038800	18650	18700	18700	18650	5030
507	20240401	114700	1419180640	18710	18710	18710	18710	1
508	20240401	114600	1419161930	18710	18710	18710	18710	3
509	20240401	114500	1419105800	18690	18710	18710	18690	257
510	20240401	114400	1414300280	18710	18720	18720	18710	4
511	20240401	114300	1414225430	18720	18690	18720	18690	44
512	20240401	114200	1413402810	18700	18700	18700	18700	2
513	20240401	114100	1413365410	18700	18700	18700	18700	25
514	20240401	114000	1412897910	18710	18710	18710	18710	51
515	20240401	113900	1411943700	18710	18710	18710	18710	83
516	20240401	113800	1410390770	18720	18720	18720	18720	3
517	20240401	113700	1410334610	18710	18720	18720	18710	32
518	20240401	113600	1409735820	18720	18720	18720	18720	32
519	20240401	113500	1409136780	18720	18700	18720	18700	407
520	20240401	113400	1401523740	18690	18690	18690	18680	140
521	20240401	113300	1398907390	18680	18680	18680	18680	2
522	20240401	113200	1398870030	18680	18680	18690	18680	480
523	20240401	113100	1389903620	18680	18680	18680	18680	9
524	20240401	113000	1389735500	18670	18680	18680	18670	457
525	20240401	112900	1381203300	18680	18670	18680	18670	481
526	20240401	112800	1372223020	18670	18670	18680	18670	192
527	20240401	112700	1368638370	18670	18680	18680	18670	61
528	20240401	112600	1367499140	18680	18680	18680	18680	11
529	20240401	112500	1367293660	18680	18670	18680	18670	186
530	20240401	112400	1363821020	18670	18680	18680	18670	398
531	20240401	112300	1356386710	18690	18700	18700	18690	15
532	20240401	112200	1356106340	18700	18690	18700	18690	16
533	20240401	112100	1355807290	18710	18700	18710	18690	67
534	20240401	112000	1354554540	18700	18700	18700	18700	1
535	20240401	111900	1354535840	18700	18700	18700	18700	128
536	20240401	111800	1352142240	18700	18700	18700	18700	137
537	20240401	111700	1349580340	18670	18660	18700	18660	36
538	20240401	111600	1348908440	18660	18700	18700	18660	1856
539	20240401	111500	1314243670	18700	18700	18700	18700	197
540	20240401	111400	1310559770	18710	18700	18710	18700	36
541	20240401	111300	1309886460	18700	18700	18700	18700	237
542	20240401	111200	1305454560	18700	18700	18700	18700	58
543	20240401	111100	1304369960	18700	18700	18700	18700	2
544	20240401	111000	1304332560	18690	18700	18700	18690	247
545	20240401	110900	1299713910	18700	18700	18700	18700	7
546	20240401	110800	1299583010	18700	18690	18700	18690	8
547	20240401	110700	1299433480	18700	18700	18700	18690	152
548	20240401	110600	1296591330	18710	18710	18710	18710	92
549	20240401	110500	1294870010	18710	18700	18710	18700	120
550	20240401	110400	1292625010	18690	18680	18700	18680	46
551	20240401	110300	1291765390	18680	18710	18710	18680	11
552	20240401	110200	1291559880	18710	18710	18710	18710	1
553	20240401	110100	1291541170	18670	18680	18680	18670	603
554	20240401	110000	1280281560	18720	18700	18720	18680	2279
555	20240401	105900	1237693040	18700	18710	18710	18700	1280
556	20240401	105800	1213756990	18710	18710	18710	18710	2
557	20240401	105700	1213719570	18700	18710	18710	18700	306
558	20240401	105600	1207996480	18710	18710	18720	18710	114
559	20240401	105500	1205863530	18710	18710	18710	18700	242
560	20240401	105400	1201337310	18710	18700	18710	18700	881
561	20240401	105300	1184861050	18710	18710	18710	18700	31
562	20240401	105200	1184281290	18710	18710	18710	18700	189
563	20240401	105100	1180745740	18710	18710	18720	18710	77
564	20240401	105000	1179305060	18710	18710	18710	18710	264
565	20240401	104900	1174365620	18720	18710	18720	18700	59
566	20240401	104800	1173261770	18710	18720	18720	18710	229
567	20240401	104700	1168977170	18720	18720	18720	18720	2
568	20240401	104600	1168939730	18700	18720	18720	18700	2225
569	20240401	104500	1127323080	18720	18720	18720	18720	50
570	20240401	104400	1126387080	18720	18720	18720	18710	126
571	20240401	104300	1124029520	18730	18730	18730	18730	8
572	20240401	104200	1123879680	18740	18720	18740	18710	1138
573	20240401	104100	1102582910	18720	18720	18730	18720	216
574	20240401	104000	1098539310	18710	18720	18720	18710	62
575	20240401	103900	1097379280	18720	18710	18720	18710	34
576	20240401	103800	1096743100	18720	18710	18720	18710	58
577	20240401	103700	1095657610	18720	18710	18720	18710	28
578	20240401	103600	1095133700	18710	18720	18720	18710	54
579	20240401	103500	1094123300	18720	18720	18720	18710	357
580	20240401	103400	1087443800	18720	18720	18720	18710	290
581	20240401	103300	1082015480	18720	18750	18750	18710	146
582	20240401	103200	1079282570	18710	18760	18760	18710	511
583	20240401	103100	1069704980	18760	18760	18760	18760	17
584	20240401	103000	1069386060	18760	18760	18760	18760	73
585	20240401	102900	1068016580	18770	18770	18770	18770	204
586	20240401	102800	1064187500	18700	18700	18700	18700	131
587	20240401	102700	1061737800	18690	18740	18780	18690	4288
588	20240401	102600	981506930	18730	18730	18760	18730	215
589	20240401	102500	977479950	18730	18780	18780	18730	96
590	20240401	102400	975679270	18780	18750	18780	18720	612
591	20240401	102300	964216360	18740	18740	18750	18740	156
592	20240401	102200	961292890	18740	18750	18780	18740	703
593	20240401	102100	948111650	18750	18780	18780	18750	570
594	20240401	102000	937416380	18780	18770	18780	18770	52
595	20240401	101900	936440320	18770	18780	18780	18770	21
596	20240401	101800	936046040	18770	18780	18780	18770	65
597	20240401	101700	934825560	18780	18780	18780	18770	372
598	20240401	101600	927841670	18780	18780	18780	18780	7
599	20240401	101500	927710210	18780	18800	18800	18780	635
600	20240401	101400	915783480	18800	18800	18800	18790	683
601	20240401	101300	902948690	18800	18800	18800	18790	51
602	20240401	101200	901990380	18800	18800	18800	18800	178
603	20240401	101100	898643980	18790	18800	18800	18790	92
604	20240401	101000	896915290	18800	18850	18850	18800	381
605	20240401	100900	889749110	18840	18840	18850	18840	21
606	20240401	100800	889353340	18840	18850	18850	18840	56
607	20240401	100700	888298200	18850	18850	18850	18850	165
608	20240401	100600	885187950	18850	18790	18850	18780	1890
609	20240401	100500	849647690	18790	18790	18790	18780	374
610	20240401	100400	842620490	18790	18790	18790	18790	140
611	20240401	100300	839989890	18790	18800	18800	18790	63
612	20240401	100200	838805820	18800	18800	18800	18800	351
613	20240401	100100	832207020	18790	18760	18790	18750	659
614	20240401	100000	819838000	18760	18740	18760	18740	1545
615	20240401	095900	790877410	18740	18720	18740	18720	499
616	20240401	095800	781530240	18720	18740	18740	18720	68
617	20240401	095700	780256110	18740	18740	18740	18710	1059
618	20240401	095600	760429930	18730	18740	18740	18730	135
619	20240401	095500	757901020	18730	18740	18750	18730	85
620	20240401	095400	756308200	18740	18730	18740	18730	283
621	20240401	095300	751005920	18730	18730	18730	18730	104
622	20240401	095200	749058000	18730	18730	18730	18730	17
623	20240401	095100	748739590	18720	18720	18730	18720	206
624	20240401	095000	744883260	18720	18720	18720	18700	222
625	20240401	094900	740730070	18720	18700	18720	18700	125
626	20240401	094800	738390550	18710	18720	18720	18700	169
627	20240401	094700	735229710	18720	18700	18720	18700	1086
628	20240401	094600	714912770	18700	18700	18700	18700	236
629	20240401	094500	710499570	18690	18700	18700	18690	160
630	20240401	094400	707508840	18700	18700	18710	18690	621
631	20240401	094300	695894240	18710	18710	18710	18710	25
632	20240401	094200	695426490	18710	18700	18710	18700	485
633	20240401	094100	686356980	18700	18720	18720	18700	186
634	20240401	094000	682878670	18720	18700	18720	18700	27
635	20240401	093900	682373650	18690	18700	18700	18690	1018
636	20240401	093800	663344130	18700	18700	18710	18700	751
637	20240401	093700	649300420	18700	18720	18720	18700	744
638	20240401	093600	635383040	18720	18720	18720	18720	10
639	20240401	093500	635195840	18750	18720	18750	18720	19
640	20240401	093400	634840130	18720	18720	18720	18720	24
641	20240401	093300	634390850	18710	18700	18710	18690	1518
642	20240401	093200	605998120	18700	18700	18700	18700	1090
643	20240401	093100	585615120	18700	18700	18700	18700	1118
644	20240401	093000	564708520	18700	18710	18710	18700	391
645	20240401	092900	557393910	18710	18710	18710	18710	4
646	20240401	092800	557319070	18700	18700	18700	18700	22
647	20240401	092700	556907670	18700	18730	18740	18700	1090
648	20240401	092600	536514870	18730	18750	18760	18720	1086
649	20240401	092500	516168890	18720	18700	18720	18690	993
650	20240401	092400	497591670	18690	18690	18700	18690	731
651	20240401	092300	483927270	18680	18720	18720	18680	1220
652	20240401	092200	461134430	18720	18710	18720	18680	2052
653	20240401	092100	422774140	18710	18750	18750	18710	267
654	20240401	092000	417776380	18720	18710	18720	18710	316
655	20240401	091900	411860960	18720	18760	18760	18710	784
656	20240401	091800	397176050	18760	18770	18770	18760	240
657	20240401	091700	392672480	18820	18820	18830	18810	527
658	20240401	091600	382755380	18820	18760	18830	18760	363
659	20240401	091500	375929680	18680	18680	18730	18680	5747
660	20240401	091400	268360780	18690	18710	18720	18680	1385
661	20240401	091300	242465430	18710	18720	18720	18710	715
662	20240401	091200	229084760	18720	18720	18730	18720	465
663	20240401	091100	220379860	18730	18740	18740	18720	599
664	20240401	091000	209160780	18740	18750	18750	18740	273
665	20240401	090900	204043670	18740	18740	18750	18740	285
666	20240401	090800	198702710	18740	18770	18770	18740	569
667	20240401	090700	188033350	18760	18760	18760	18750	1060
668	20240401	090600	168150140	18770	18750	18840	18750	157
669	20240401	090500	165199310	18750	18760	18790	18750	432
670	20240401	090400	157097250	18770	18780	18790	18770	508
671	20240401	090300	147558620	18790	18840	18840	18790	1051
672	20240401	090200	127787340	18820	18870	18870	18820	1117
673	20240401	090100	106730970	18850	18910	18910	18850	1030
674	20240401	090000	87305420	18910	18870	18910	18870	4626