KissMeData/272110/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203000	1393927640	18610	18610	18610	18610	1395
3	20240401	202900	1393927640	18610	18610	18610	18610	0
4	20240401	202800	1393927640	18610	18610	18610	18610	0
5	20240401	202700	1393927640	18610	18610	18610	18610	0
6	20240401	202600	1393927640	18610	18610	18610	18610	0
7	20240401	202500	1393927640	18610	18610	18610	18610	0
8	20240401	202400	1393927640	18610	18610	18610	18610	0
9	20240401	202300	1393927640	18610	18610	18610	18610	0
10	20240401	202200	1393927640	18610	18610	18610	18610	0
11	20240401	202100	1393927640	18610	18610	18610	18610	0
12	20240401	202000	1393927640	18610	18610	18610	18610	0
13	20240401	201900	1393927640	18610	18610	18610	18610	0
14	20240401	201800	1393927640	18610	18610	18610	18610	0
15	20240401	201700	1393927640	18610	18610	18610	18610	0
16	20240401	201600	1393927640	18610	18610	18610	18610	0
17	20240401	201500	1393927640	18610	18610	18610	18610	0
18	20240401	201400	1393927640	18610	18610	18610	18610	0
19	20240401	201300	1393927640	18610	18610	18610	18610	0
20	20240401	201200	1393927640	18610	18610	18610	18610	0
21	20240401	201100	1393927640	18610	18610	18610	18610	0
22	20240401	201000	1393927640	18610	18610	18610	18610	0
23	20240401	200900	1393927640	18610	18610	18610	18610	0
24	20240401	200800	1393927640	18610	18610	18610	18610	0
25	20240401	200700	1393927640	18610	18610	18610	18610	0
26	20240401	200600	1393927640	18610	18610	18610	18610	0
27	20240401	200500	1393927640	18610	18610	18610	18610	0
28	20240401	200400	1393927640	18610	18610	18610	18610	0
29	20240401	200300	1393927640	18610	18610	18610	18610	0
30	20240401	200200	1393927640	18610	18610	18610	18610	0
31	20240401	200100	1393927640	18610	18610	18610	18610	0
32	20240401	200000	1393927640	18610	18610	18610	18610	1395
33	20240401	195900	1393927640	18610	18610	18610	18610	0
34	20240401	195800	1393927640	18610	18610	18610	18610	0
35	20240401	195700	1393927640	18610	18610	18610	18610	0
36	20240401	195600	1393927640	18610	18610	18610	18610	0
37	20240401	195500	1393927640	18610	18610	18610	18610	0
38	20240401	195400	1393927640	18610	18610	18610	18610	0
39	20240401	195300	1393927640	18610	18610	18610	18610	0
40	20240401	195200	1393927640	18610	18610	18610	18610	0
41	20240401	195100	1393927640	18610	18610	18610	18610	0
42	20240401	195000	1393927640	18610	18610	18610	18610	0
43	20240401	194900	1393927640	18610	18610	18610	18610	0
44	20240401	194800	1393927640	18610	18610	18610	18610	0
45	20240401	194700	1393927640	18610	18610	18610	18610	0
46	20240401	194600	1393927640	18610	18610	18610	18610	0
47	20240401	194500	1393927640	18610	18610	18610	18610	0
48	20240401	194400	1393927640	18610	18610	18610	18610	0
49	20240401	194300	1393927640	18610	18610	18610	18610	0
50	20240401	194200	1393927640	18610	18610	18610	18610	0
51	20240401	194100	1393927640	18610	18610	18610	18610	0
52	20240401	194000	1393927640	18610	18610	18610	18610	0
53	20240401	193900	1393927640	18610	18610	18610	18610	0
54	20240401	193800	1393927640	18610	18610	18610	18610	0
55	20240401	193700	1393927640	18610	18610	18610	18610	0
56	20240401	193600	1393927640	18610	18610	18610	18610	0
57	20240401	193500	1393927640	18610	18610	18610	18610	0
58	20240401	193400	1393927640	18610	18610	18610	18610	0
59	20240401	193300	1393927640	18610	18610	18610	18610	0
60	20240401	193200	1393927640	18610	18610	18610	18610	0
61	20240401	193100	1393927640	18610	18610	18610	18610	0
62	20240401	193000	1393927640	18610	18610	18610	18610	1395
63	20240401	192900	1393927640	18610	18610	18610	18610	0
64	20240401	192800	1393927640	18610	18610	18610	18610	0
65	20240401	192700	1393927640	18610	18610	18610	18610	0
66	20240401	192600	1393927640	18610	18610	18610	18610	0
67	20240401	192500	1393927640	18610	18610	18610	18610	0
68	20240401	192400	1393927640	18610	18610	18610	18610	0
69	20240401	192300	1393927640	18610	18610	18610	18610	0
70	20240401	192200	1393927640	18610	18610	18610	18610	0
71	20240401	192100	1393927640	18610	18610	18610	18610	0
72	20240401	192000	1393927640	18610	18610	18610	18610	0
73	20240401	191900	1393927640	18610	18610	18610	18610	0
74	20240401	191800	1393927640	18610	18610	18610	18610	0
75	20240401	191700	1393927640	18610	18610	18610	18610	0
76	20240401	191600	1393927640	18610	18610	18610	18610	0
77	20240401	191500	1393927640	18610	18610	18610	18610	0
78	20240401	191400	1393927640	18610	18610	18610	18610	0
79	20240401	191300	1393927640	18610	18610	18610	18610	0
80	20240401	191200	1393927640	18610	18610	18610	18610	0
81	20240401	191100	1393927640	18610	18610	18610	18610	0
82	20240401	191000	1393927640	18610	18610	18610	18610	0
83	20240401	190900	1393927640	18610	18610	18610	18610	0
84	20240401	190800	1393927640	18610	18610	18610	18610	0
85	20240401	190700	1393927640	18610	18610	18610	18610	0
86	20240401	190600	1393927640	18610	18610	18610	18610	0
87	20240401	190500	1393927640	18610	18610	18610	18610	0
88	20240401	190400	1393927640	18610	18610	18610	18610	0
89	20240401	190300	1393927640	18610	18610	18610	18610	0
90	20240401	190200	1393927640	18610	18610	18610	18610	0
91	20240401	190100	1393927640	18610	18610	18610	18610	0
92	20240401	190000	1393927640	18610	18610	18610	18610	1395
93	20240401	185900	1393927640	18610	18610	18610	18610	0
94	20240401	185800	1393927640	18610	18610	18610	18610	0
95	20240401	185700	1393927640	18610	18610	18610	18610	0
96	20240401	185600	1393927640	18610	18610	18610	18610	0
97	20240401	185500	1393927640	18610	18610	18610	18610	0
98	20240401	185400	1393927640	18610	18610	18610	18610	0
99	20240401	185300	1393927640	18610	18610	18610	18610	0
100	20240401	185200	1393927640	18610	18610	18610	18610	0
101	20240401	185100	1393927640	18610	18610	18610	18610	0
102	20240401	185000	1393927640	18610	18610	18610	18610	0
103	20240401	184900	1393927640	18610	18610	18610	18610	0
104	20240401	184800	1393927640	18610	18610	18610	18610	0
105	20240401	184700	1393927640	18610	18610	18610	18610	0
106	20240401	184600	1393927640	18610	18610	18610	18610	0
107	20240401	184500	1393927640	18610	18610	18610	18610	0
108	20240401	184400	1393927640	18610	18610	18610	18610	0
109	20240401	184300	1393927640	18610	18610	18610	18610	0
110	20240401	184200	1393927640	18610	18610	18610	18610	0
111	20240401	184100	1393927640	18610	18610	18610	18610	0
112	20240401	184000	1393927640	18610	18610	18610	18610	0
113	20240401	183900	1393927640	18610	18610	18610	18610	0
114	20240401	183800	1393927640	18610	18610	18610	18610	0
115	20240401	183700	1393927640	18610	18610	18610	18610	0
116	20240401	183600	1393927640	18610	18610	18610	18610	0
117	20240401	183500	1393927640	18610	18610	18610	18610	0
118	20240401	183400	1393927640	18610	18610	18610	18610	0
119	20240401	183300	1393927640	18610	18610	18610	18610	0
120	20240401	183200	1393927640	18610	18610	18610	18610	0
121	20240401	183100	1393927640	18610	18610	18610	18610	0
122	20240401	183000	1393927640	18610	18610	18610	18610	1395
123	20240401	182900	1393927640	18610	18610	18610	18610	0
124	20240401	182800	1393927640	18610	18610	18610	18610	0
125	20240401	182700	1393927640	18610	18610	18610	18610	0
126	20240401	182600	1393927640	18610	18610	18610	18610	0
127	20240401	182500	1393927640	18610	18610	18610	18610	0
128	20240401	182400	1393927640	18610	18610	18610	18610	0
129	20240401	182300	1393927640	18610	18610	18610	18610	0
130	20240401	182200	1393927640	18610	18610	18610	18610	0
131	20240401	182100	1393927640	18610	18610	18610	18610	0
132	20240401	182000	1393927640	18610	18610	18610	18610	0
133	20240401	181900	1393927640	18610	18610	18610	18610	0
134	20240401	181800	1393927640	18610	18610	18610	18610	0
135	20240401	181700	1393927640	18610	18610	18610	18610	0
136	20240401	181600	1393927640	18610	18610	18610	18610	0
137	20240401	181500	1393927640	18610	18610	18610	18610	0
138	20240401	181400	1393927640	18610	18610	18610	18610	0
139	20240401	181300	1393927640	18610	18610	18610	18610	0
140	20240401	181200	1393927640	18610	18610	18610	18610	0
141	20240401	181100	1393927640	18610	18610	18610	18610	0
142	20240401	181000	1393927640	18610	18610	18610	18610	0
143	20240401	180900	1393927640	18610	18610	18610	18610	0
144	20240401	180800	1393927640	18610	18610	18610	18610	0
145	20240401	180700	1393927640	18610	18610	18610	18610	0
146	20240401	180600	1393927640	18610	18610	18610	18610	0
147	20240401	180500	1393927640	18610	18610	18610	18610	0
148	20240401	180400	1393927640	18610	18610	18610	18610	0
149	20240401	180300	1393927640	18610	18610	18610	18610	0
150	20240401	180200	1393927640	18610	18610	18610	18610	0
151	20240401	180100	1393927640	18610	18610	18610	18610	0
152	20240401	180000	1393927640	18610	18610	18610	18610	1395
153	20240401	175900	1393927640	18610	18610	18610	18610	0
154	20240401	175800	1393927640	18610	18610	18610	18610	0
155	20240401	175700	1393927640	18610	18610	18610	18610	0
156	20240401	175600	1393927640	18610	18610	18610	18610	0
157	20240401	175500	1393927640	18610	18610	18610	18610	0
158	20240401	175400	1393927640	18610	18610	18610	18610	0
159	20240401	175300	1393927640	18610	18610	18610	18610	0
160	20240401	175200	1393927640	18610	18610	18610	18610	0
161	20240401	175100	1393927640	18610	18610	18610	18610	0
162	20240401	175000	1393927640	18610	18610	18610	18610	0
163	20240401	174900	1393927640	18610	18610	18610	18610	0
164	20240401	174800	1393927640	18610	18610	18610	18610	0
165	20240401	174700	1393927640	18610	18610	18610	18610	0
166	20240401	174600	1393927640	18610	18610	18610	18610	0
167	20240401	174500	1393927640	18610	18610	18610	18610	0
168	20240401	174400	1393927640	18610	18610	18610	18610	0
169	20240401	174300	1393927640	18610	18610	18610	18610	0
170	20240401	174200	1393927640	18610	18610	18610	18610	0
171	20240401	174100	1393927640	18610	18610	18610	18610	0
172	20240401	174000	1393927640	18610	18610	18610	18610	0
173	20240401	173900	1393927640	18610	18610	18610	18610	0
174	20240401	173800	1393927640	18610	18610	18610	18610	0
175	20240401	173700	1393927640	18610	18610	18610	18610	0
176	20240401	173600	1393927640	18610	18610	18610	18610	0
177	20240401	173500	1393927640	18610	18610	18610	18610	0
178	20240401	173400	1393927640	18610	18610	18610	18610	0
179	20240401	173300	1393927640	18610	18610	18610	18610	0
180	20240401	173200	1393927640	18610	18610	18610	18610	0
181	20240401	173100	1393927640	18610	18610	18610	18610	0
182	20240401	173000	1393927640	18610	18610	18610	18610	1395
183	20240401	172900	1393927640	18610	18610	18610	18610	0
184	20240401	172800	1393927640	18610	18610	18610	18610	0
185	20240401	172700	1393927640	18610	18610	18610	18610	0
186	20240401	172600	1393927640	18610	18610	18610	18610	0
187	20240401	172500	1393927640	18610	18610	18610	18610	0
188	20240401	172400	1393927640	18610	18610	18610	18610	0
189	20240401	172300	1393927640	18610	18610	18610	18610	0
190	20240401	172200	1393927640	18610	18610	18610	18610	0
191	20240401	172100	1393927640	18610	18610	18610	18610	0
192	20240401	172000	1393927640	18610	18610	18610	18610	0
193	20240401	171900	1393927640	18610	18610	18610	18610	0
194	20240401	171800	1393927640	18610	18610	18610	18610	0
195	20240401	171700	1393927640	18610	18610	18610	18610	0
196	20240401	171600	1393927640	18610	18610	18610	18610	0
197	20240401	171500	1393927640	18610	18610	18610	18610	0
198	20240401	171400	1393927640	18610	18610	18610	18610	0
199	20240401	171300	1393927640	18610	18610	18610	18610	0
200	20240401	171200	1393927640	18610	18610	18610	18610	0
201	20240401	171100	1393927640	18610	18610	18610	18610	0
202	20240401	171000	1393927640	18610	18610	18610	18610	0
203	20240401	170900	1393927640	18610	18610	18610	18610	0
204	20240401	170800	1393927640	18610	18610	18610	18610	0
205	20240401	170700	1393927640	18610	18610	18610	18610	0
206	20240401	170600	1393927640	18610	18610	18610	18610	0
207	20240401	170500	1393927640	18610	18610	18610	18610	0
208	20240401	170400	1393927640	18610	18610	18610	18610	0
209	20240401	170300	1393927640	18610	18610	18610	18610	0
210	20240401	170200	1393927640	18610	18610	18610	18610	0
211	20240401	170100	1393927640	18610	18610	18610	18610	0
212	20240401	170000	1393927640	18610	18610	18610	18610	1395
213	20240401	165900	1393927640	18610	18610	18610	18610	0
214	20240401	165800	1393927640	18610	18610	18610	18610	0
215	20240401	165700	1393927640	18610	18610	18610	18610	0
216	20240401	165600	1393927640	18610	18610	18610	18610	0
217	20240401	165500	1393927640	18610	18610	18610	18610	0
218	20240401	165400	1393927640	18610	18610	18610	18610	0
219	20240401	165300	1393927640	18610	18610	18610	18610	0
220	20240401	165200	1393927640	18610	18610	18610	18610	0
221	20240401	165100	1393927640	18610	18610	18610	18610	0
222	20240401	165000	1393927640	18610	18610	18610	18610	0
223	20240401	164900	1393927640	18610	18610	18610	18610	0
224	20240401	164800	1393927640	18610	18610	18610	18610	0
225	20240401	164700	1393927640	18610	18610	18610	18610	0
226	20240401	164600	1393927640	18610	18610	18610	18610	0
227	20240401	164500	1393927640	18610	18610	18610	18610	0
228	20240401	164400	1393927640	18610	18610	18610	18610	0
229	20240401	164300	1393927640	18610	18610	18610	18610	0
230	20240401	164200	1393927640	18610	18610	18610	18610	0
231	20240401	164100	1393927640	18610	18610	18610	18610	0
232	20240401	164000	1393927640	18610	18610	18610	18610	0
233	20240401	163900	1393927640	18610	18610	18610	18610	0
234	20240401	163800	1393927640	18610	18610	18610	18610	0
235	20240401	163700	1393927640	18610	18610	18610	18610	0
236	20240401	163600	1393927640	18610	18610	18610	18610	0
237	20240401	163500	1393927640	18610	18610	18610	18610	0
238	20240401	163400	1393927640	18610	18610	18610	18610	0
239	20240401	163300	1393927640	18610	18610	18610	18610	0
240	20240401	163200	1393927640	18610	18610	18610	18610	0
241	20240401	163100	1393927640	18610	18610	18610	18610	0
242	20240401	163000	1393927640	18610	18610	18610	18610	1395
243	20240401	162900	1393927640	18610	18610	18610	18610	0
244	20240401	162800	1393927640	18610	18610	18610	18610	0
245	20240401	162700	1393927640	18610	18610	18610	18610	0
246	20240401	162600	1393927640	18610	18610	18610	18610	0
247	20240401	162500	1393927640	18610	18610	18610	18610	0
248	20240401	162400	1393927640	18610	18610	18610	18610	0
249	20240401	162300	1393927640	18610	18610	18610	18610	0
250	20240401	162200	1393927640	18610	18610	18610	18610	0
251	20240401	162100	1393927640	18610	18610	18610	18610	0
252	20240401	162000	1393927640	18610	18610	18610	18610	0
253	20240401	161900	1393927640	18610	18610	18610	18610	0
254	20240401	161800	1393927640	18610	18610	18610	18610	0
255	20240401	161700	1393927640	18610	18610	18610	18610	0
256	20240401	161600	1393927640	18610	18610	18610	18610	0
257	20240401	161500	1393927640	18610	18610	18610	18610	0
258	20240401	161400	1393927640	18610	18610	18610	18610	0
259	20240401	161300	1393927640	18610	18610	18610	18610	0
260	20240401	161200	1393927640	18610	18610	18610	18610	0
261	20240401	161100	1393927640	18610	18610	18610	18610	0
262	20240401	161000	1393927640	18610	18610	18610	18610	0
263	20240401	160900	1393927640	18610	18610	18610	18610	0
264	20240401	160800	1393927640	18610	18610	18610	18610	0
265	20240401	160700	1393927640	18610	18610	18610	18610	0
266	20240401	160600	1393927640	18610	18610	18610	18610	0
267	20240401	160500	1393927640	18610	18610	18610	18610	0
268	20240401	160400	1393927640	18610	18610	18610	18610	0
269	20240401	160300	1393927640	18610	18610	18610	18610	0
270	20240401	160200	1393927640	18610	18610	18610	18610	0
271	20240401	160100	1393927640	18610	18610	18610	18610	0
272	20240401	160000	1393927640	18610	18610	18610	18610	1395
273	20240401	155900	1393927640	18610	18610	18610	18610	0
274	20240401	155800	1393927640	18610	18610	18610	18610	0
275	20240401	155700	1393927640	18610	18610	18610	18610	0
276	20240401	155600	1393927640	18610	18610	18610	18610	0
277	20240401	155500	1393927640	18610	18610	18610	18610	0
278	20240401	155400	1393927640	18610	18610	18610	18610	0
279	20240401	155300	1393927640	18610	18610	18610	18610	0
280	20240401	155200	1393927640	18610	18610	18610	18610	0
281	20240401	155100	1393927640	18610	18610	18610	18610	0
282	20240401	155000	1393927640	18610	18610	18610	18610	0
283	20240401	154900	1393927640	18610	18610	18610	18610	0
284	20240401	154800	1393927640	18610	18610	18610	18610	0
285	20240401	154700	1393927640	18610	18610	18610	18610	0
286	20240401	154600	1393927640	18610	18610	18610	18610	0
287	20240401	154500	1393927640	18610	18610	18610	18610	0
288	20240401	154400	1393927640	18610	18610	18610	18610	0
289	20240401	154300	1393927640	18610	18610	18610	18610	0
290	20240401	154200	1393927640	18610	18610	18610	18610	0
291	20240401	154100	1393927640	18610	18610	18610	18610	0
292	20240401	154000	1393927640	18610	18610	18610	18610	0
293	20240401	153900	1393927640	18610	18610	18610	18610	0
294	20240401	153800	1393927640	18610	18610	18610	18610	0
295	20240401	153700	1393927640	18610	18610	18610	18610	0
296	20240401	153600	1393927640	18610	18610	18610	18610	0
297	20240401	153500	1393927640	18610	18610	18610	18610	0
298	20240401	153400	1393927640	18610	18610	18610	18610	0
299	20240401	153300	1393927640	18610	18610	18610	18610	0
300	20240401	153200	1393927640	18610	18610	18610	18610	0
301	20240401	153100	1393927640	18610	18610	18610	18610	0
302	20240401	153000	1393927640	18610	18610	18610	18610	2790
303	20240401	152900	1367966690	18580	18580	18580	18580	0
304	20240401	152800	1367966690	18580	18580	18580	18580	0
305	20240401	152700	1367966690	18580	18580	18580	18580	0
306	20240401	152600	1367966690	18580	18580	18580	18580	0
307	20240401	152500	1367966690	18580	18580	18580	18580	0
308	20240401	152400	1367966690	18580	18580	18580	18580	0
309	20240401	152300	1367966690	18580	18580	18580	18580	0
310	20240401	152200	1367966690	18580	18580	18580	18580	0
311	20240401	152100	1367966690	18580	18580	18580	18580	0
312	20240401	152000	1367966690	18580	18580	18580	18580	0
313	20240401	151900	1367966690	18580	18560	18580	18510	124
314	20240401	151800	1365665110	18560	18560	18570	18560	55
315	20240401	151700	1364643920	18530	18530	18530	18530	30
316	20240401	151600	1364088020	18530	18550	18580	18520	161
317	20240401	151500	1361103710	18550	18530	18550	18530	166
318	20240401	151400	1358025500	18530	18530	18530	18530	0
319	20240401	151300	1358025500	18530	18520	18530	18510	178
320	20240401	151200	1354729670	18520	18540	18540	18520	563
321	20240401	151100	1344301850	18530	18530	18530	18530	58
322	20240401	151000	1343227110	18530	18530	18530	18530	121
323	20240401	150900	1340984980	18530	18550	18550	18530	56
324	20240401	150800	1339947260	18530	18530	18530	18530	0
325	20240401	150700	1339947260	18530	18540	18540	18530	260
326	20240401	150600	1335128930	18520	18520	18520	18520	0
327	20240401	150500	1335128930	18520	18520	18520	18520	54
328	20240401	150400	1334128850	18510	18510	18510	18510	157
329	20240401	150300	1331222780	18520	18550	18550	18520	312
330	20240401	150200	1325438210	18520	18520	18520	18520	0
331	20240401	150100	1325438210	18520	18520	18520	18520	822
332	20240401	150000	1310214770	18520	18520	18520	18520	377
333	20240401	145900	1303232730	18540	18570	18570	18540	475
334	20240401	145800	1294422100	18570	18570	18570	18570	574
335	20240401	145700	1283762920	18570	18520	18570	18520	168
336	20240401	145600	1280646570	18570	18570	18570	18570	0
337	20240401	145500	1280646570	18570	18510	18570	18510	82
338	20240401	145400	1279126680	18510	18520	18520	18510	344
339	20240401	145300	1272758320	18490	18490	18490	18490	0
340	20240401	145200	1272758320	18490	18490	18490	18490	80
341	20240401	145100	1271279120	18470	18470	18470	18470	0
342	20240401	145000	1271279120	18470	18470	18470	18470	1
343	20240401	144900	1271260650	18460	18480	18480	18460	200
344	20240401	144800	1267567100	18520	18500	18520	18500	206
345	20240401	144700	1263754800	18500	18500	18500	18500	0
346	20240401	144600	1263754800	18500	18500	18500	18500	0
347	20240401	144500	1263754800	18500	18500	18500	18500	412
348	20240401	144400	1256132800	18500	18500	18500	18500	0
349	20240401	144300	1256132800	18500	18500	18500	18500	2
350	20240401	144200	1256095800	18460	18460	18460	18460	14
351	20240401	144100	1255837360	18460	18460	18460	18460	65
352	20240401	144000	1254637460	18510	18510	18510	18510	2
353	20240401	143900	1254600440	18490	18480	18510	18480	248
354	20240401	143800	1250014700	18470	18470	18470	18470	1
355	20240401	143700	1249996230	18460	18460	18460	18460	0
356	20240401	143600	1249996230	18460	18460	18460	18460	54
357	20240401	143500	1248999390	18470	18470	18470	18470	54
358	20240401	143400	1248002010	18460	18460	18460	18460	15
359	20240401	143300	1247725110	18460	18460	18460	18460	55
360	20240401	143200	1246709810	18460	18460	18460	18460	109
361	20240401	143100	1244697670	18440	18440	18440	18440	0
362	20240401	143000	1244697670	18440	18440	18440	18440	518
363	20240401	142900	1235145750	18440	18430	18440	18430	148
364	20240401	142800	1232417620	18430	18420	18430	18420	66
365	20240401	142700	1231201250	18410	18410	18410	18410	105
366	20240401	142600	1229268200	18420	18420	18420	18420	60
367	20240401	142500	1228163000	18420	18420	18420	18420	123
368	20240401	142400	1225897340	18420	18420	18420	18420	0
369	20240401	142300	1225897340	18420	18420	18420	18420	139
370	20240401	142200	1223336960	18420	18420	18420	18420	138
371	20240401	142100	1220795000	18410	18410	18410	18410	68
372	20240401	142000	1219543120	18420	18440	18440	18420	790
373	20240401	141900	1204983690	18450	18450	18450	18450	63
374	20240401	141800	1203821340	18460	18450	18460	18450	128
375	20240401	141700	1201459670	18440	18460	18460	18440	488
376	20240401	141600	1192456590	18450	18470	18470	18450	69
377	20240401	141500	1191182440	18450	18450	18450	18450	0
378	20240401	141400	1191182440	18450	18460	18460	18450	150
379	20240401	141300	1188414390	18460	18460	18460	18460	55
380	20240401	141200	1187399090	18460	18460	18460	18460	100
381	20240401	141100	1185553090	18490	18460	18490	18460	242
382	20240401	141000	1181083170	18460	18460	18460	18460	73
383	20240401	140900	1179735590	18460	18480	18480	18460	24
384	20240401	140800	1179292090	18480	18480	18480	18480	68
385	20240401	140700	1178035450	18460	18450	18460	18450	124
386	20240401	140600	1175747470	18450	18490	18490	18450	60
387	20240401	140500	1174638250	18490	18490	18500	18490	108
388	20240401	140400	1172641240	18480	18470	18480	18470	118
389	20240401	140300	1170460990	18460	18480	18480	18460	73
390	20240401	140200	1169112790	18480	18470	18480	18470	131
391	20240401	140100	1166692990	18470	18450	18470	18450	111
392	20240401	140000	1164644520	18460	18450	18460	18450	120
393	20240401	135900	1162430340	18440	18430	18440	18420	143
394	20240401	135800	1159795540	18430	18440	18440	18430	56
395	20240401	135700	1158763420	18440	18440	18440	18440	22
396	20240401	135600	1158357740	18430	18430	18430	18430	87
397	20240401	135500	1156754330	18440	18420	18450	18420	83
398	20240401	135400	1155223820	18410	18410	18420	18410	288
399	20240401	135300	1149921730	18420	18420	18420	18410	171
400	20240401	135200	1146772650	18430	18420	18430	18420	253
401	20240401	135100	1142110540	18410	18420	18430	18410	206
402	20240401	135000	1138316790	18420	18420	18420	18420	119
403	20240401	134900	1136124810	18430	18420	18430	18420	1055
404	20240401	134800	1116683490	18420	18420	18420	18420	68
405	20240401	134700	1115430930	18430	18410	18430	18410	255
406	20240401	134600	1110732130	18420	18430	18430	18420	1193
407	20240401	134500	1088755140	18430	18440	18440	18430	14
408	20240401	134400	1088497080	18450	18440	18450	18440	25
409	20240401	134300	1088035930	18440	18440	18440	18440	69
410	20240401	134200	1086763570	18420	18420	18420	18420	68
411	20240401	134100	1085511010	18440	18440	18440	18440	69
412	20240401	134000	1084238650	18430	18450	18450	18430	94
413	20240401	133900	1082505710	18440	18440	18440	18440	69
414	20240401	133800	1081233350	18420	18420	18420	18420	68
415	20240401	133700	1079980790	18490	18490	18490	18490	281
416	20240401	133600	1074785100	18490	18430	18500	18410	549
417	20240401	133500	1064673240	18560	18560	18560	18560	0
418	20240401	133400	1064673240	18560	18420	18560	18410	712
419	20240401	133300	1051563980	18420	18440	18440	18420	120
420	20240401	133200	1049352560	18440	18450	18450	18420	237
421	20240401	133100	1044986410	18450	18450	18450	18450	595
422	20240401	133000	1034008660	18460	18480	18480	18460	361
423	20240401	132900	1027342920	18480	18480	18480	18480	0
424	20240401	132800	1027342920	18480	18490	18490	18480	378
425	20240401	132700	1020357280	18500	18520	18520	18500	63
426	20240401	132600	1019191680	18500	18500	18550	18500	304
427	20240401	132500	1013560180	18500	18510	18510	18490	777
428	20240401	132400	999186530	18520	18530	18530	18520	311
429	20240401	132300	993426760	18530	18540	18540	18530	784
430	20240401	132200	978894540	18550	18550	18550	18550	100
431	20240401	132100	977039540	18550	18570	18570	18550	712
432	20240401	132000	963827950	18570	18610	18610	18570	2382
433	20240401	131900	919530300	18670	18670	18670	18670	0
434	20240401	131800	919530300	18670	18670	18670	18670	0
435	20240401	131700	919530300	18670	18660	18670	18660	11
436	20240401	131600	919325030	18610	18610	18610	18610	3
437	20240401	131500	919269200	18610	18610	18610	18610	10
438	20240401	131400	919083100	18610	18610	18610	18610	2
439	20240401	131300	919045880	18610	18620	18620	18610	958
440	20240401	131200	901216590	18680	18670	18680	18650	845
441	20240401	131100	885452560	18690	18690	18690	18690	0
442	20240401	131000	885452560	18690	18690	18690	18690	0
443	20240401	130900	885452560	18690	18690	18690	18690	0
444	20240401	130800	885452560	18690	18690	18690	18690	0
445	20240401	130700	885452560	18690	18690	18690	18690	12
446	20240401	130600	885228280	18690	18660	18690	18660	8
447	20240401	130500	885078940	18650	18620	18650	18620	1337
448	20240401	130400	860159260	18640	18640	18640	18640	0
449	20240401	130300	860159260	18640	18620	18640	18620	505
450	20240401	130200	850746200	18620	18620	18620	18620	3
451	20240401	130100	850690340	18640	18640	18640	18640	2
452	20240401	130000	850653060	18630	18630	18630	18630	3
453	20240401	125900	850597170	18640	18640	18640	18640	0
454	20240401	125800	850597170	18640	18640	18640	18640	0
455	20240401	125700	850597170	18640	18640	18640	18640	0
456	20240401	125600	850597170	18640	18630	18640	18630	10
457	20240401	125500	850410820	18640	18640	18640	18640	0
458	20240401	125400	850410820	18640	18640	18640	18640	0
459	20240401	125300	850410820	18640	18640	18640	18640	0
460	20240401	125200	850410820	18640	18640	18640	18640	55
461	20240401	125100	849385620	18640	18640	18640	18640	0
462	20240401	125000	849385620	18640	18630	18640	18630	315
463	20240401	124900	843515110	18620	18620	18620	18620	101
464	20240401	124800	841634490	18620	18620	18620	18620	0
465	20240401	124700	841634490	18620	18620	18620	18620	25
466	20240401	124600	841168990	18630	18630	18630	18630	0
467	20240401	124500	841168990	18630	18630	18630	18630	0
468	20240401	124400	841168990	18630	18630	18630	18630	0
469	20240401	124300	841168990	18630	18630	18630	18630	1
470	20240401	124200	841150360	18630	18600	18630	18600	113
471	20240401	124100	839047250	18580	18600	18600	18570	597
472	20240401	124000	827946080	18600	18600	18600	18600	250
473	20240401	123900	823296080	18600	18600	18600	18600	0
474	20240401	123800	823296080	18600	18600	18600	18600	1
475	20240401	123700	823277480	18600	18600	18600	18600	258
476	20240401	123600	818478680	18610	18610	18610	18610	1
477	20240401	123500	818460070	18600	18600	18600	18600	0
478	20240401	123400	818460070	18600	18600	18600	18600	100
479	20240401	123300	816600070	18600	18600	18600	18600	0
480	20240401	123200	816600070	18600	18600	18600	18600	0
481	20240401	123100	816600070	18600	18600	18600	18600	0
482	20240401	123000	816600070	18600	18600	18600	18600	300
483	20240401	122900	811020070	18600	18600	18600	18600	0
484	20240401	122800	811020070	18600	18600	18600	18600	0
485	20240401	122700	811020070	18600	18600	18600	18600	0
486	20240401	122600	811020070	18600	18600	18600	18600	0
487	20240401	122500	811020070	18600	18610	18610	18600	170
488	20240401	122400	807856730	18610	18610	18610	18610	30
489	20240401	122300	807298430	18610	18610	18610	18610	0
490	20240401	122200	807298430	18610	18610	18610	18610	5
491	20240401	122100	807205380	18600	18600	18600	18600	53
492	20240401	122000	806219580	18600	18600	18600	18600	52
493	20240401	121900	805252380	18590	18590	18590	18590	2
494	20240401	121800	805215200	18590	18590	18590	18590	97
495	20240401	121700	803411970	18580	18580	18580	18580	2
496	20240401	121600	803374810	18590	18590	18590	18590	153
497	20240401	121500	800530540	18600	18590	18600	18590	306
498	20240401	121400	794840000	18590	18590	18590	18590	0
499	20240401	121300	794840000	18590	18590	18590	18590	53
500	20240401	121200	793854730	18600	18600	18600	18600	54
501	20240401	121100	792850330	18590	18590	18590	18590	53
502	20240401	121000	791865060	18600	18570	18600	18570	253
503	20240401	120900	787159350	18570	18570	18570	18570	0
504	20240401	120800	787159350	18570	18570	18570	18570	54
505	20240401	120700	786156570	18580	18580	18580	18580	61
506	20240401	120600	785023190	18580	18580	18580	18580	47
507	20240401	120500	784149930	18570	18570	18570	18570	53
508	20240401	120400	783165720	18580	18580	18580	18580	54
509	20240401	120300	782162400	18580	18580	18580	18580	1
510	20240401	120200	782143820	18600	18600	18600	18600	162
511	20240401	120100	779130620	18600	18600	18600	18600	1
512	20240401	120000	779112020	18600	18600	18600	18600	0
513	20240401	115900	779112020	18600	18600	18600	18600	0
514	20240401	115800	779112020	18600	18600	18600	18600	163
515	20240401	115700	776080220	18600	18600	18600	18600	48
516	20240401	115600	775187420	18600	18600	18600	18600	0
517	20240401	115500	775187420	18600	18600	18600	18600	99
518	20240401	115400	773346020	18570	18570	18570	18570	0
519	20240401	115300	773346020	18570	18570	18570	18570	15
520	20240401	115200	773067470	18580	18580	18580	18580	80
521	20240401	115100	771581070	18580	18580	18580	18580	29
522	20240401	115000	771042250	18570	18570	18570	18570	0
523	20240401	114900	771042250	18570	18570	18570	18570	81
524	20240401	114800	769538080	18570	18570	18570	18570	0
525	20240401	114700	769538080	18570	18590	18590	18570	1075
526	20240401	114600	749573220	18600	18600	18600	18600	400
527	20240401	114500	742133220	18590	18590	18590	18590	52
528	20240401	114400	741166540	18600	18600	18600	18600	12
529	20240401	114300	740943340	18600	18630	18630	18600	221
530	20240401	114200	736832710	18640	18640	18640	18640	0
531	20240401	114100	736832710	18640	18640	18640	18640	0
532	20240401	114000	736832710	18640	18620	18640	18620	52
533	20240401	113900	735863950	18600	18600	18600	18600	0
534	20240401	113800	735863950	18600	18590	18600	18590	90
535	20240401	113700	734190170	18580	18580	18580	18580	0
536	20240401	113600	734190170	18580	18580	18580	18580	54
537	20240401	113500	733186850	18590	18590	18590	18590	0
538	20240401	113400	733186850	18590	18590	18590	18580	116
539	20240401	113300	731030430	18580	18580	18580	18580	0
540	20240401	113200	731030430	18580	18580	18580	18580	55
541	20240401	113100	730008530	18560	18570	18570	18560	2
542	20240401	113000	729971400	18570	18570	18570	18560	125
543	20240401	112900	727650160	18560	18560	18560	18560	0
544	20240401	112800	727650160	18560	18560	18560	18560	1001
545	20240401	112700	709071600	18570	18610	18610	18570	1350
546	20240401	112600	683965040	18620	18620	18620	18620	81
547	20240401	112500	682456820	18680	18680	18680	18680	2
548	20240401	112400	682419460	18620	18620	18620	18620	0
549	20240401	112300	682419460	18620	18620	18620	18620	2
550	20240401	112200	682382220	18700	18700	18700	18700	0
551	20240401	112100	682382220	18700	18700	18700	18700	0
552	20240401	112000	682382220	18700	18700	18700	18700	0
553	20240401	111900	682382220	18700	18700	18700	18700	0
554	20240401	111800	682382220	18700	18680	18700	18680	100
555	20240401	111700	680513280	18680	18680	18680	18680	5
556	20240401	111600	680419880	18680	18680	18680	18680	0
557	20240401	111500	680419880	18680	18680	18680	18680	0
558	20240401	111400	680419880	18680	18680	18680	18680	220
559	20240401	111300	676310280	18700	18700	18700	18700	0
560	20240401	111200	676310280	18700	18700	18700	18700	0
561	20240401	111100	676310280	18700	18650	18700	18650	720
562	20240401	111000	662855480	18650	18610	18650	18610	6
563	20240401	110900	662743740	18610	18610	18610	18610	38
564	20240401	110800	662036560	18610	18610	18610	18610	53
565	20240401	110700	661050230	18610	18610	18610	18610	40
566	20240401	110600	660305830	18610	18610	18610	18610	0
567	20240401	110500	660305830	18610	18600	18610	18600	79
568	20240401	110400	658835890	18590	18580	18600	18580	139
569	20240401	110300	656251880	18580	18580	18580	18580	1
570	20240401	110200	656233300	18580	18590	18590	18580	66
571	20240401	110100	655006580	18590	18590	18590	18590	19
572	20240401	110000	654653370	18540	18590	18590	18540	270
573	20240401	105900	649638430	18600	18600	18600	18600	0
574	20240401	105800	649638430	18600	18600	18600	18600	1
575	20240401	105700	649619830	18610	18610	18610	18610	53
576	20240401	105600	648633500	18580	18630	18630	18580	882
577	20240401	105500	632233720	18630	18630	18630	18630	0
578	20240401	105400	632233720	18630	18630	18630	18630	10
579	20240401	105300	632047420	18630	18630	18630	18630	5
580	20240401	105200	631954270	18680	18680	18680	18680	0
581	20240401	105100	631954270	18680	18680	18680	18600	255
582	20240401	105000	627209270	18600	18600	18600	18600	1
583	20240401	104900	627190670	18600	18600	18600	18600	0
584	20240401	104800	627190670	18600	18640	18640	18600	432
585	20240401	104700	619152770	18680	18680	18680	18680	0
586	20240401	104600	619152770	18680	18680	18680	18680	0
587	20240401	104500	619152770	18680	18660	18680	18660	11
588	20240401	104400	618947310	18690	18690	18690	18690	0
589	20240401	104300	618947310	18690	18690	18690	18690	0
590	20240401	104200	618947310	18690	18690	18690	18690	20
591	20240401	104100	618573510	18700	18700	18700	18700	0
592	20240401	104000	618573510	18700	18700	18700	18700	0
593	20240401	103900	618573510	18700	18700	18700	18700	0
594	20240401	103800	618573510	18700	18700	18700	18700	0
595	20240401	103700	618573510	18700	18600	18700	18600	1309
596	20240401	103600	594096110	18600	18600	18600	18600	30
597	20240401	103500	593538110	18590	18590	18590	18590	37
598	20240401	103400	592850280	18600	18640	18690	18600	2295
599	20240401	103300	550140710	18640	18640	18640	18640	20
600	20240401	103200	549767910	18630	18650	18650	18630	318
601	20240401	103100	543842560	18660	18700	18700	18660	56
602	20240401	103000	542795600	18700	18700	18700	18700	0
603	20240401	102900	542795600	18700	18700	18700	18700	0
604	20240401	102800	542795600	18700	18700	18700	18700	0
605	20240401	102700	542795600	18700	18700	18700	18700	0
606	20240401	102600	542795600	18700	18650	18700	18650	400
607	20240401	102500	535322230	18640	18640	18640	18640	0
608	20240401	102400	535322230	18640	18650	18650	18640	38
609	20240401	102300	534613730	18640	18640	18640	18640	0
610	20240401	102200	534613730	18640	18650	18650	18640	53
611	20240401	102100	533625780	18650	18650	18650	18650	20
612	20240401	102000	533252780	18650	18650	18650	18650	0
613	20240401	101900	533252780	18650	18650	18650	18650	5
614	20240401	101800	533159530	18650	18670	18670	18650	76
615	20240401	101700	531741130	18670	18670	18670	18670	0
616	20240401	101600	531741130	18670	18670	18670	18670	0
617	20240401	101500	531741130	18670	18620	18670	18620	55
618	20240401	101400	530716800	18620	18620	18620	18620	54
619	20240401	101300	529711320	18670	18670	18670	18670	0
620	20240401	101200	529711320	18670	18670	18670	18670	18
621	20240401	101100	529375260	18670	18670	18670	18670	0
622	20240401	101000	529375260	18670	18600	18670	18600	482
623	20240401	100900	520383460	18620	18620	18620	18620	2
624	20240401	100800	520346220	18620	18620	18620	18620	536
625	20240401	100700	510365900	18680	18680	18680	18680	0
626	20240401	100600	510365900	18680	18680	18680	18680	1
627	20240401	100500	510347220	18680	18670	18690	18660	23
628	20240401	100400	509917660	18680	18640	18700	18640	30
629	20240401	100300	509357400	18640	18640	18640	18640	0
630	20240401	100200	509357400	18640	18640	18640	18640	88
631	20240401	100100	507717080	18640	18640	18640	18640	5
632	20240401	100000	507623880	18640	18640	18640	18640	3
633	20240401	095900	507567960	18640	18640	18640	18640	0
634	20240401	095800	507567960	18640	18560	18640	18560	96
635	20240401	095700	505784980	18550	18550	18550	18550	101
636	20240401	095600	503911430	18570	18590	18590	18570	217
637	20240401	095500	499879400	18600	18580	18600	18580	125
638	20240401	095400	497556400	18600	18620	18620	18600	745
639	20240401	095300	483690900	18620	18720	18720	18620	462
640	20240401	095200	475086640	18730	18730	18730	18730	6
641	20240401	095100	474974260	18730	18730	18730	18600	955
642	20240401	095000	457187700	18730	18730	18730	18730	0
643	20240401	094900	457187700	18730	18720	18730	18720	200
644	20240401	094800	453441760	18740	18740	18740	18740	0
645	20240401	094700	453441760	18740	18740	18740	18740	0
646	20240401	094600	453441760	18740	18740	18740	18740	0
647	20240401	094500	453441760	18740	18740	18740	18740	17
648	20240401	094400	453123180	18750	18750	18750	18750	0
649	20240401	094300	453123180	18750	18750	18750	18750	100
650	20240401	094200	451248180	18750	18750	18750	18750	0
651	20240401	094100	451248180	18750	18500	18750	18500	15
652	20240401	094000	450967450	18650	18530	18650	18450	780
653	20240401	093900	436467940	18530	18410	18530	18400	262
654	20240401	093800	431619490	18400	18400	18400	18400	0
655	20240401	093700	431619490	18400	18400	18400	18400	0
656	20240401	093600	431619490	18400	18410	18410	18400	62
657	20240401	093500	430478580	18370	18370	18370	18370	4
658	20240401	093400	430405100	18360	18480	18480	18360	1860
659	20240401	093300	396096370	18470	18470	18470	18470	0
660	20240401	093200	396096370	18470	18470	18470	18460	132
661	20240401	093100	393658370	18460	18460	18460	18460	0
662	20240401	093000	393658370	18460	18510	18510	18450	1016
663	20240401	092900	374869330	18520	18520	18520	18520	5
664	20240401	092800	374776730	18570	18570	18570	18520	12
665	20240401	092700	374554390	18570	18510	18580	18500	178
666	20240401	092600	371251940	18590	18580	18590	18580	270
667	20240401	092500	366233690	18500	18500	18500	18500	0
668	20240401	092400	366233690	18500	18500	18500	18500	4
669	20240401	092300	366159690	18500	18510	18510	18500	300
670	20240401	092200	360607830	18500	18500	18500	18500	0
671	20240401	092100	360607830	18500	18500	18500	18500	600
672	20240401	092000	349507830	18590	18630	18630	18580	1231
673	20240401	091900	326605460	18630	18730	18730	18630	1539
674	20240401	091800	297873390	18710	18720	18720	18710	157
675	20240401	091700	294935420	18710	18700	18710	18700	307
676	20240401	091600	289194220	18700	18750	18750	18700	1324
677	20240401	091500	264398920	18870	18860	18870	18860	22
678	20240401	091400	263983800	18750	18750	18750	18750	28
679	20240401	091300	263458800	18740	18740	18740	18740	167
680	20240401	091200	260329220	18730	18900	18900	18730	2484
681	20240401	091100	213582930	18910	18930	18930	18910	101
682	20240401	091000	211672170	18940	18940	18940	18940	359
683	20240401	090900	204872710	18940	18990	18990	18940	361
684	20240401	090800	198019100	18990	19000	19000	18990	485
685	20240401	090700	188806550	19000	19020	19020	19000	380
686	20240401	090600	181584550	19030	18940	19030	18940	5644
687	20240401	090500	74389240	18940	18890	18960	18890	1097
688	20240401	090400	53620680	18890	18890	18890	18890	62
689	20240401	090300	52449500	18910	18910	18920	18910	402
690	20240401	090200	44847650	18910	18960	18960	18820	948
691	20240401	090100	26920220	18950	18750	18950	18750	648
692	20240401	090000	14684810	18730	18900	18900	18730	777