KissMeData/365270/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204800	4487382390	16670	16670	16670	16670	8969
3	20240401	204700	4487382390	16670	16670	16670	16670	0
4	20240401	204600	4487382390	16670	16670	16670	16670	0
5	20240401	204500	4487382390	16670	16670	16670	16670	0
6	20240401	204400	4487382390	16670	16670	16670	16670	0
7	20240401	204300	4487382390	16670	16670	16670	16670	0
8	20240401	204200	4487382390	16670	16670	16670	16670	0
9	20240401	204100	4487382390	16670	16670	16670	16670	0
10	20240401	204000	4487382390	16670	16670	16670	16670	0
11	20240401	203900	4487382390	16670	16670	16670	16670	0
12	20240401	203800	4487382390	16670	16670	16670	16670	0
13	20240401	203700	4487382390	16670	16670	16670	16670	0
14	20240401	203600	4487382390	16670	16670	16670	16670	0
15	20240401	203500	4487382390	16670	16670	16670	16670	0
16	20240401	203400	4487382390	16670	16670	16670	16670	0
17	20240401	203300	4487382390	16670	16670	16670	16670	0
18	20240401	203200	4487382390	16670	16670	16670	16670	0
19	20240401	203100	4487382390	16670	16670	16670	16670	0
20	20240401	203000	4487382390	16670	16670	16670	16670	0
21	20240401	202900	4487382390	16670	16670	16670	16670	0
22	20240401	202800	4487382390	16670	16670	16670	16670	0
23	20240401	202700	4487382390	16670	16670	16670	16670	0
24	20240401	202600	4487382390	16670	16670	16670	16670	0
25	20240401	202500	4487382390	16670	16670	16670	16670	0
26	20240401	202400	4487382390	16670	16670	16670	16670	0
27	20240401	202300	4487382390	16670	16670	16670	16670	0
28	20240401	202200	4487382390	16670	16670	16670	16670	0
29	20240401	202100	4487382390	16670	16670	16670	16670	0
30	20240401	202000	4487382390	16670	16670	16670	16670	0
31	20240401	201900	4487382390	16670	16670	16670	16670	0
32	20240401	201800	4487382390	16670	16670	16670	16670	8969
33	20240401	201700	4487382390	16670	16670	16670	16670	0
34	20240401	201600	4487382390	16670	16670	16670	16670	0
35	20240401	201500	4487382390	16670	16670	16670	16670	0
36	20240401	201400	4487382390	16670	16670	16670	16670	0
37	20240401	201300	4487382390	16670	16670	16670	16670	0
38	20240401	201200	4487382390	16670	16670	16670	16670	0
39	20240401	201100	4487382390	16670	16670	16670	16670	0
40	20240401	201000	4487382390	16670	16670	16670	16670	0
41	20240401	200900	4487382390	16670	16670	16670	16670	0
42	20240401	200800	4487382390	16670	16670	16670	16670	0
43	20240401	200700	4487382390	16670	16670	16670	16670	0
44	20240401	200600	4487382390	16670	16670	16670	16670	0
45	20240401	200500	4487382390	16670	16670	16670	16670	0
46	20240401	200400	4487382390	16670	16670	16670	16670	0
47	20240401	200300	4487382390	16670	16670	16670	16670	0
48	20240401	200200	4487382390	16670	16670	16670	16670	0
49	20240401	200100	4487382390	16670	16670	16670	16670	0
50	20240401	200000	4487382390	16670	16670	16670	16670	0
51	20240401	195900	4487382390	16670	16670	16670	16670	0
52	20240401	195800	4487382390	16670	16670	16670	16670	0
53	20240401	195700	4487382390	16670	16670	16670	16670	0
54	20240401	195600	4487382390	16670	16670	16670	16670	0
55	20240401	195500	4487382390	16670	16670	16670	16670	0
56	20240401	195400	4487382390	16670	16670	16670	16670	0
57	20240401	195300	4487382390	16670	16670	16670	16670	0
58	20240401	195200	4487382390	16670	16670	16670	16670	0
59	20240401	195100	4487382390	16670	16670	16670	16670	0
60	20240401	195000	4487382390	16670	16670	16670	16670	0
61	20240401	194900	4487382390	16670	16670	16670	16670	0
62	20240401	194800	4487382390	16670	16670	16670	16670	8969
63	20240401	194700	4487382390	16670	16670	16670	16670	0
64	20240401	194600	4487382390	16670	16670	16670	16670	0
65	20240401	194500	4487382390	16670	16670	16670	16670	0
66	20240401	194400	4487382390	16670	16670	16670	16670	0
67	20240401	194300	4487382390	16670	16670	16670	16670	0
68	20240401	194200	4487382390	16670	16670	16670	16670	0
69	20240401	194100	4487382390	16670	16670	16670	16670	0
70	20240401	194000	4487382390	16670	16670	16670	16670	0
71	20240401	193900	4487382390	16670	16670	16670	16670	0
72	20240401	193800	4487382390	16670	16670	16670	16670	0
73	20240401	193700	4487382390	16670	16670	16670	16670	0
74	20240401	193600	4487382390	16670	16670	16670	16670	0
75	20240401	193500	4487382390	16670	16670	16670	16670	0
76	20240401	193400	4487382390	16670	16670	16670	16670	0
77	20240401	193300	4487382390	16670	16670	16670	16670	0
78	20240401	193200	4487382390	16670	16670	16670	16670	0
79	20240401	193100	4487382390	16670	16670	16670	16670	0
80	20240401	193000	4487382390	16670	16670	16670	16670	0
81	20240401	192900	4487382390	16670	16670	16670	16670	0
82	20240401	192800	4487382390	16670	16670	16670	16670	0
83	20240401	192700	4487382390	16670	16670	16670	16670	0
84	20240401	192600	4487382390	16670	16670	16670	16670	0
85	20240401	192500	4487382390	16670	16670	16670	16670	0
86	20240401	192400	4487382390	16670	16670	16670	16670	0
87	20240401	192300	4487382390	16670	16670	16670	16670	0
88	20240401	192200	4487382390	16670	16670	16670	16670	0
89	20240401	192100	4487382390	16670	16670	16670	16670	0
90	20240401	192000	4487382390	16670	16670	16670	16670	0
91	20240401	191900	4487382390	16670	16670	16670	16670	0
92	20240401	191800	4487382390	16670	16670	16670	16670	8969
93	20240401	191700	4487382390	16670	16670	16670	16670	0
94	20240401	191600	4487382390	16670	16670	16670	16670	0
95	20240401	191500	4487382390	16670	16670	16670	16670	0
96	20240401	191400	4487382390	16670	16670	16670	16670	0
97	20240401	191300	4487382390	16670	16670	16670	16670	0
98	20240401	191200	4487382390	16670	16670	16670	16670	0
99	20240401	191100	4487382390	16670	16670	16670	16670	0
100	20240401	191000	4487382390	16670	16670	16670	16670	0
101	20240401	190900	4487382390	16670	16670	16670	16670	0
102	20240401	190800	4487382390	16670	16670	16670	16670	0
103	20240401	190700	4487382390	16670	16670	16670	16670	0
104	20240401	190600	4487382390	16670	16670	16670	16670	0
105	20240401	190500	4487382390	16670	16670	16670	16670	0
106	20240401	190400	4487382390	16670	16670	16670	16670	0
107	20240401	190300	4487382390	16670	16670	16670	16670	0
108	20240401	190200	4487382390	16670	16670	16670	16670	0
109	20240401	190100	4487382390	16670	16670	16670	16670	0
110	20240401	190000	4487382390	16670	16670	16670	16670	0
111	20240401	185900	4487382390	16670	16670	16670	16670	0
112	20240401	185800	4487382390	16670	16670	16670	16670	0
113	20240401	185700	4487382390	16670	16670	16670	16670	0
114	20240401	185600	4487382390	16670	16670	16670	16670	0
115	20240401	185500	4487382390	16670	16670	16670	16670	0
116	20240401	185400	4487382390	16670	16670	16670	16670	0
117	20240401	185300	4487382390	16670	16670	16670	16670	0
118	20240401	185200	4487382390	16670	16670	16670	16670	0
119	20240401	185100	4487382390	16670	16670	16670	16670	0
120	20240401	185000	4487382390	16670	16670	16670	16670	0
121	20240401	184900	4487382390	16670	16670	16670	16670	0
122	20240401	184800	4487382390	16670	16670	16670	16670	8969
123	20240401	184700	4487382390	16670	16670	16670	16670	0
124	20240401	184600	4487382390	16670	16670	16670	16670	0
125	20240401	184500	4487382390	16670	16670	16670	16670	0
126	20240401	184400	4487382390	16670	16670	16670	16670	0
127	20240401	184300	4487382390	16670	16670	16670	16670	0
128	20240401	184200	4487382390	16670	16670	16670	16670	0
129	20240401	184100	4487382390	16670	16670	16670	16670	0
130	20240401	184000	4487382390	16670	16670	16670	16670	0
131	20240401	183900	4487382390	16670	16670	16670	16670	0
132	20240401	183800	4487382390	16670	16670	16670	16670	0
133	20240401	183700	4487382390	16670	16670	16670	16670	0
134	20240401	183600	4487382390	16670	16670	16670	16670	0
135	20240401	183500	4487382390	16670	16670	16670	16670	0
136	20240401	183400	4487382390	16670	16670	16670	16670	0
137	20240401	183300	4487382390	16670	16670	16670	16670	0
138	20240401	183200	4487382390	16670	16670	16670	16670	0
139	20240401	183100	4487382390	16670	16670	16670	16670	0
140	20240401	183000	4487382390	16670	16670	16670	16670	0
141	20240401	182900	4487382390	16670	16670	16670	16670	0
142	20240401	182800	4487382390	16670	16670	16670	16670	0
143	20240401	182700	4487382390	16670	16670	16670	16670	0
144	20240401	182600	4487382390	16670	16670	16670	16670	0
145	20240401	182500	4487382390	16670	16670	16670	16670	0
146	20240401	182400	4487382390	16670	16670	16670	16670	0
147	20240401	182300	4487382390	16670	16670	16670	16670	0
148	20240401	182200	4487382390	16670	16670	16670	16670	0
149	20240401	182100	4487382390	16670	16670	16670	16670	0
150	20240401	182000	4487382390	16670	16670	16670	16670	0
151	20240401	181900	4487382390	16670	16670	16670	16670	0
152	20240401	181800	4487382390	16670	16670	16670	16670	8969
153	20240401	181700	4487382390	16670	16670	16670	16670	0
154	20240401	181600	4487382390	16670	16670	16670	16670	0
155	20240401	181500	4487382390	16670	16670	16670	16670	0
156	20240401	181400	4487382390	16670	16670	16670	16670	0
157	20240401	181300	4487382390	16670	16670	16670	16670	0
158	20240401	181200	4487382390	16670	16670	16670	16670	0
159	20240401	181100	4487382390	16670	16670	16670	16670	0
160	20240401	181000	4487382390	16670	16670	16670	16670	0
161	20240401	180900	4487382390	16670	16670	16670	16670	0
162	20240401	180800	4487382390	16670	16670	16670	16670	0
163	20240401	180700	4487382390	16670	16670	16670	16670	0
164	20240401	180600	4487382390	16670	16670	16670	16670	0
165	20240401	180500	4487382390	16670	16670	16670	16670	0
166	20240401	180400	4487382390	16670	16670	16670	16670	0
167	20240401	180300	4487382390	16670	16670	16670	16670	0
168	20240401	180200	4487382390	16670	16670	16670	16670	0
169	20240401	180100	4487382390	16670	16670	16670	16670	0
170	20240401	180000	4487382390	16670	16670	16670	16670	0
171	20240401	175900	4487382390	16670	16670	16670	16670	0
172	20240401	175800	4487382390	16670	16670	16670	16670	0
173	20240401	175700	4487382390	16670	16670	16670	16670	0
174	20240401	175600	4487382390	16670	16670	16670	16670	0
175	20240401	175500	4487382390	16670	16670	16670	16670	0
176	20240401	175400	4487382390	16670	16670	16670	16670	0
177	20240401	175300	4487382390	16670	16670	16670	16670	0
178	20240401	175200	4487382390	16670	16670	16670	16670	0
179	20240401	175100	4487382390	16670	16670	16670	16670	0
180	20240401	175000	4487382390	16670	16670	16670	16670	0
181	20240401	174900	4487382390	16670	16670	16670	16670	0
182	20240401	174800	4487382390	16670	16670	16670	16670	8969
183	20240401	174700	4487382390	16670	16670	16670	16670	0
184	20240401	174600	4487382390	16670	16670	16670	16670	0
185	20240401	174500	4487382390	16670	16670	16670	16670	0
186	20240401	174400	4487382390	16670	16670	16670	16670	0
187	20240401	174300	4487382390	16670	16670	16670	16670	0
188	20240401	174200	4487382390	16670	16670	16670	16670	0
189	20240401	174100	4487382390	16670	16670	16670	16670	0
190	20240401	174000	4487382390	16670	16670	16670	16670	0
191	20240401	173900	4487382390	16670	16670	16670	16670	0
192	20240401	173800	4487382390	16670	16670	16670	16670	0
193	20240401	173700	4487382390	16670	16670	16670	16670	0
194	20240401	173600	4487382390	16670	16670	16670	16670	0
195	20240401	173500	4487382390	16670	16670	16670	16670	0
196	20240401	173400	4487382390	16670	16670	16670	16670	0
197	20240401	173300	4487382390	16670	16670	16670	16670	0
198	20240401	173200	4487382390	16670	16670	16670	16670	0
199	20240401	173100	4487382390	16670	16670	16670	16670	0
200	20240401	173000	4487382390	16670	16670	16670	16670	0
201	20240401	172900	4487382390	16670	16670	16670	16670	0
202	20240401	172800	4487382390	16670	16670	16670	16670	0
203	20240401	172700	4487382390	16670	16670	16670	16670	0
204	20240401	172600	4487382390	16670	16670	16670	16670	0
205	20240401	172500	4487382390	16670	16670	16670	16670	0
206	20240401	172400	4487382390	16670	16670	16670	16670	0
207	20240401	172300	4487382390	16670	16670	16670	16670	0
208	20240401	172200	4487382390	16670	16670	16670	16670	0
209	20240401	172100	4487382390	16670	16670	16670	16670	0
210	20240401	172000	4487382390	16670	16670	16670	16670	0
211	20240401	171900	4487382390	16670	16670	16670	16670	0
212	20240401	171800	4487382390	16670	16670	16670	16670	8969
213	20240401	171700	4487382390	16670	16670	16670	16670	0
214	20240401	171600	4487382390	16670	16670	16670	16670	0
215	20240401	171500	4487382390	16670	16670	16670	16670	0
216	20240401	171400	4487382390	16670	16670	16670	16670	0
217	20240401	171300	4487382390	16670	16670	16670	16670	0
218	20240401	171200	4487382390	16670	16670	16670	16670	0
219	20240401	171100	4487382390	16670	16670	16670	16670	0
220	20240401	171000	4487382390	16670	16670	16670	16670	0
221	20240401	170900	4487382390	16670	16670	16670	16670	0
222	20240401	170800	4487382390	16670	16670	16670	16670	0
223	20240401	170700	4487382390	16670	16670	16670	16670	0
224	20240401	170600	4487382390	16670	16670	16670	16670	0
225	20240401	170500	4487382390	16670	16670	16670	16670	0
226	20240401	170400	4487382390	16670	16670	16670	16670	0
227	20240401	170300	4487382390	16670	16670	16670	16670	0
228	20240401	170200	4487382390	16670	16670	16670	16670	0
229	20240401	170100	4487382390	16670	16670	16670	16670	0
230	20240401	170000	4487382390	16670	16670	16670	16670	0
231	20240401	165900	4487382390	16670	16670	16670	16670	0
232	20240401	165800	4487382390	16670	16670	16670	16670	0
233	20240401	165700	4487382390	16670	16670	16670	16670	0
234	20240401	165600	4487382390	16670	16670	16670	16670	0
235	20240401	165500	4487382390	16670	16670	16670	16670	0
236	20240401	165400	4487382390	16670	16670	16670	16670	0
237	20240401	165300	4487382390	16670	16670	16670	16670	0
238	20240401	165200	4487382390	16670	16670	16670	16670	0
239	20240401	165100	4487382390	16670	16670	16670	16670	0
240	20240401	165000	4487382390	16670	16670	16670	16670	0
241	20240401	164900	4487382390	16670	16670	16670	16670	0
242	20240401	164800	4487382390	16670	16670	16670	16670	8969
243	20240401	164700	4487382390	16670	16670	16670	16670	0
244	20240401	164600	4487382390	16670	16670	16670	16670	0
245	20240401	164500	4487382390	16670	16670	16670	16670	0
246	20240401	164400	4487382390	16670	16670	16670	16670	0
247	20240401	164300	4487382390	16670	16670	16670	16670	0
248	20240401	164200	4487382390	16670	16670	16670	16670	0
249	20240401	164100	4487382390	16670	16670	16670	16670	0
250	20240401	164000	4487382390	16670	16670	16670	16670	0
251	20240401	163900	4487382390	16670	16670	16670	16670	0
252	20240401	163800	4487382390	16670	16670	16670	16670	0
253	20240401	163700	4487382390	16670	16670	16670	16670	0
254	20240401	163600	4487382390	16670	16670	16670	16670	0
255	20240401	163500	4487382390	16670	16670	16670	16670	0
256	20240401	163400	4487382390	16670	16670	16670	16670	0
257	20240401	163300	4487382390	16670	16670	16670	16670	0
258	20240401	163200	4487382390	16670	16670	16670	16670	0
259	20240401	163100	4487382390	16670	16670	16670	16670	0
260	20240401	163000	4487382390	16670	16670	16670	16670	0
261	20240401	162900	4487382390	16670	16670	16670	16670	0
262	20240401	162800	4487382390	16670	16670	16670	16670	0
263	20240401	162700	4487382390	16670	16670	16670	16670	0
264	20240401	162600	4487382390	16670	16670	16670	16670	0
265	20240401	162500	4487382390	16670	16670	16670	16670	0
266	20240401	162400	4487382390	16670	16670	16670	16670	0
267	20240401	162300	4487382390	16670	16670	16670	16670	0
268	20240401	162200	4487382390	16670	16670	16670	16670	0
269	20240401	162100	4487382390	16670	16670	16670	16670	0
270	20240401	162000	4487382390	16670	16670	16670	16670	0
271	20240401	161900	4487382390	16670	16670	16670	16670	0
272	20240401	161800	4487382390	16670	16670	16670	16670	8969
273	20240401	161700	4487382390	16670	16670	16670	16670	0
274	20240401	161600	4487382390	16670	16670	16670	16670	0
275	20240401	161500	4487382390	16670	16670	16670	16670	0
276	20240401	161400	4487382390	16670	16670	16670	16670	0
277	20240401	161300	4487382390	16670	16670	16670	16670	0
278	20240401	161200	4487382390	16670	16670	16670	16670	0
279	20240401	161100	4487382390	16670	16670	16670	16670	0
280	20240401	161000	4487382390	16670	16670	16670	16670	0
281	20240401	160900	4487382390	16670	16670	16670	16670	0
282	20240401	160800	4487382390	16670	16670	16670	16670	0
283	20240401	160700	4487382390	16670	16670	16670	16670	0
284	20240401	160600	4487382390	16670	16670	16670	16670	0
285	20240401	160500	4487382390	16670	16670	16670	16670	0
286	20240401	160400	4487382390	16670	16670	16670	16670	0
287	20240401	160300	4487382390	16670	16670	16670	16670	0
288	20240401	160200	4487382390	16670	16670	16670	16670	0
289	20240401	160100	4487382390	16670	16670	16670	16670	0
290	20240401	160000	4487382390	16670	16670	16670	16670	0
291	20240401	155900	4487382390	16670	16670	16670	16670	0
292	20240401	155800	4487382390	16670	16670	16670	16670	0
293	20240401	155700	4487382390	16670	16670	16670	16670	0
294	20240401	155600	4487382390	16670	16670	16670	16670	0
295	20240401	155500	4487382390	16670	16670	16670	16670	0
296	20240401	155400	4487382390	16670	16670	16670	16670	0
297	20240401	155300	4487382390	16670	16670	16670	16670	0
298	20240401	155200	4487382390	16670	16670	16670	16670	0
299	20240401	155100	4487382390	16670	16670	16670	16670	0
300	20240401	155000	4487382390	16670	16670	16670	16670	0
301	20240401	154900	4487382390	16670	16670	16670	16670	0
302	20240401	154800	4487382390	16670	16670	16670	16670	8969
303	20240401	154700	4487382390	16670	16670	16670	16670	0
304	20240401	154600	4487382390	16670	16670	16670	16670	0
305	20240401	154500	4487382390	16670	16670	16670	16670	0
306	20240401	154400	4487382390	16670	16670	16670	16670	0
307	20240401	154300	4487382390	16670	16670	16670	16670	0
308	20240401	154200	4487382390	16670	16670	16670	16670	0
309	20240401	154100	4487382390	16670	16670	16670	16670	0
310	20240401	154000	4487382390	16670	16670	16670	16670	0
311	20240401	153900	4487382390	16670	16670	16670	16670	0
312	20240401	153800	4487382390	16670	16670	16670	16670	0
313	20240401	153700	4487382390	16670	16670	16670	16670	0
314	20240401	153600	4487382390	16670	16670	16670	16670	0
315	20240401	153500	4487382390	16670	16670	16670	16670	0
316	20240401	153400	4487382390	16670	16670	16670	16670	0
317	20240401	153300	4487382390	16670	16670	16670	16670	0
318	20240401	153200	4487382390	16670	16670	16670	16670	0
319	20240401	153100	4487382390	16670	16670	16670	16670	0
320	20240401	153000	4487382390	16670	16670	16670	16670	8969
321	20240401	152900	4337869160	16670	16670	16670	16670	0
322	20240401	152800	4337869160	16670	16670	16670	16670	0
323	20240401	152700	4337869160	16670	16670	16670	16670	0
324	20240401	152600	4337869160	16670	16670	16670	16670	0
325	20240401	152500	4337869160	16670	16670	16670	16670	0
326	20240401	152400	4337869160	16670	16670	16670	16670	0
327	20240401	152300	4337869160	16670	16670	16670	16670	0
328	20240401	152200	4337869160	16670	16670	16670	16670	0
329	20240401	152100	4337869160	16670	16670	16670	16670	0
330	20240401	152000	4337869160	16670	16670	16670	16670	0
331	20240401	151900	4337869160	16670	16600	16670	16570	2823
332	20240401	151800	4290995200	16600	16620	16620	16600	238
333	20240401	151700	4287043800	16630	16600	16630	16560	460
334	20240401	151600	4279421840	16570	16570	16570	16570	100
335	20240401	151500	4277764840	16570	16640	16650	16570	340
336	20240401	151400	4272120660	16640	16660	16660	16640	196
337	20240401	151300	4268858190	16570	16600	16670	16570	2663
338	20240401	151200	4224703830	16600	16600	16600	16600	2
339	20240401	151100	4224670630	16700	16720	16720	16700	62
340	20240401	151000	4223635210	16600	16730	16730	16600	5
341	20240401	150900	4223551690	16730	16650	16730	16590	581
342	20240401	150800	4213878720	16650	16690	16690	16650	457
343	20240401	150700	4206269120	16670	16700	16700	16670	341
344	20240401	150600	4200584330	16730	16670	16730	16660	51
345	20240401	150500	4199734590	16650	16700	16700	16650	1464
346	20240401	150400	4175348690	16750	16700	16750	16700	739
347	20240401	150300	4162993780	16670	16670	16670	16670	16
348	20240401	150200	4162727060	16670	16680	16680	16670	513
349	20240401	150100	4154173470	16700	16730	16740	16700	104
350	20240401	150000	4152434710	16730	16730	16730	16730	65
351	20240401	145900	4151347260	16730	16730	16750	16730	76
352	20240401	145800	4150075660	16730	16740	16740	16730	93
353	20240401	145700	4148519630	16740	16760	16760	16740	319
354	20240401	145600	4143179410	16760	16760	16760	16760	28
355	20240401	145500	4142710130	16780	16780	16780	16780	183
356	20240401	145400	4139639390	16780	16780	16780	16780	0
357	20240401	145300	4139639390	16780	16770	16780	16730	161
358	20240401	145200	4136939400	16770	16770	16770	16740	198
359	20240401	145100	4133621190	16780	16770	16780	16740	1217
360	20240401	145000	4113240180	16760	16740	16760	16740	1132
361	20240401	144900	4094273070	16750	16750	16750	16750	6
362	20240401	144800	4094172570	16730	16730	16750	16730	502
363	20240401	144700	4085774090	16730	16730	16730	16730	0
364	20240401	144600	4085774090	16730	16730	16730	16730	62
365	20240401	144500	4084736830	16730	16730	16730	16730	538
366	20240401	144400	4075736090	16760	16740	16760	16730	776
367	20240401	144300	4062735870	16750	16740	16750	16740	403
368	20240401	144200	4055987140	16750	16730	16750	16730	907
369	20240401	144100	4040806200	16730	16650	16730	16650	15
370	20240401	144000	4040556370	16640	16640	16640	16640	21
371	20240401	143900	4040206930	16640	16740	16740	16620	862
372	20240401	143800	4025777590	16620	16700	16740	16620	177
373	20240401	143700	4022817890	16620	16700	16700	16620	50
374	20240401	143600	4021986170	16700	16620	16700	16620	201
375	20240401	143500	4018632400	16620	16620	16620	16620	386
376	20240401	143400	4012217080	16620	16620	16620	16620	0
377	20240401	143300	4012217080	16620	16600	16620	16600	175
378	20240401	143200	4009311980	16620	16600	16620	16600	49
379	20240401	143100	4008498380	16600	16600	16600	16590	59
380	20240401	143000	4007519490	16600	16620	16620	16600	638
381	20240401	142900	3996926990	16620	16620	16620	16620	0
382	20240401	142800	3996926990	16620	16620	16620	16620	0
383	20240401	142700	3996926990	16620	16620	16620	16620	563
384	20240401	142600	3987569930	16620	16620	16620	16620	57
385	20240401	142500	3986622590	16620	16620	16620	16600	361
386	20240401	142400	3980623370	16600	16660	16660	16600	304
387	20240401	142300	3975562730	16620	16660	16660	16620	147
388	20240401	142200	3973119230	16660	16650	16660	16650	99
389	20240401	142100	3971470390	16650	16650	16650	16650	61
390	20240401	142000	3970454740	16660	16660	16660	16660	295
391	20240401	141900	3965540040	16660	16630	16660	16630	53
392	20240401	141800	3964658560	16630	16630	16630	16630	200
393	20240401	141700	3961332560	16600	16610	16610	16600	332
394	20240401	141600	3955821000	16610	16610	16610	16610	0
395	20240401	141500	3955821000	16610	16620	16620	16610	100
396	20240401	141400	3954159890	16640	16640	16640	16640	61
397	20240401	141300	3953144850	16640	16640	16640	16640	0
398	20240401	141200	3953144850	16640	16650	16650	16640	250
399	20240401	141100	3948984500	16660	16660	16670	16660	229
400	20240401	141000	3945169260	16660	16660	16660	16660	0
401	20240401	140900	3945169260	16660	16660	16660	16660	1
402	20240401	140800	3945152600	16670	16670	16670	16670	32
403	20240401	140700	3944619160	16670	16690	16690	16670	841
404	20240401	140600	3930598730	16680	16700	16700	16680	485
405	20240401	140500	3922504080	16710	16710	16710	16710	223
406	20240401	140400	3918777750	16710	16710	16710	16710	36
407	20240401	140300	3918176190	16710	16710	16710	16710	2
408	20240401	140200	3918142770	16710	16720	16720	16710	282
409	20240401	140100	3913430350	16730	16730	16730	16730	14
410	20240401	140000	3913196130	16740	16740	16740	16740	0
411	20240401	135900	3913196130	16740	16740	16740	16740	0
412	20240401	135800	3913196130	16740	16760	16760	16740	524
413	20240401	135700	3904415300	16760	16770	16770	16760	32
414	20240401	135600	3903878940	16770	16750	16770	16750	82
415	20240401	135500	3902504610	16750	16730	16750	16730	47
416	20240401	135400	3901717570	16740	16720	16740	16710	707
417	20240401	135300	3889894190	16720	16690	16720	16690	990
418	20240401	135200	3873361590	16690	16690	16690	16690	705
419	20240401	135100	3861595140	16690	16690	16690	16690	18
420	20240401	135000	3861294720	16690	16690	16690	16690	1
421	20240401	134900	3861278030	16690	16690	16690	16690	682
422	20240401	134800	3849895450	16680	16670	16680	16670	454
423	20240401	134700	3842323240	16670	16640	16670	16640	31
424	20240401	134600	3841807370	16680	16640	16680	16640	504
425	20240401	134500	3833413990	16640	16610	16640	16610	53
426	20240401	134400	3832533630	16640	16640	16640	16640	1
427	20240401	134300	3832516990	16610	16640	16640	16610	20
428	20240401	134200	3832184250	16640	16600	16640	16600	570
429	20240401	134100	3822722170	16640	16640	16640	16640	0
430	20240401	134000	3822722170	16640	16640	16640	16640	3
431	20240401	133900	3822672250	16640	16600	16640	16580	367
432	20240401	133800	3816585320	16590	16600	16600	16590	48
433	20240401	133700	3815788540	16600	16600	16600	16600	2020
434	20240401	133600	3782256540	16600	16610	16610	16600	836
435	20240401	133500	3768376600	16610	16610	16610	16610	410
436	20240401	133400	3761566500	16610	16620	16620	16610	1000
437	20240401	133300	3744953560	16640	16640	16640	16640	37
438	20240401	133200	3744337880	16640	16640	16640	16640	51
439	20240401	133100	3743489240	16650	16650	16650	16650	45
440	20240401	133000	3742739990	16650	16650	16650	16650	200
441	20240401	132900	3739409990	16650	16650	16650	16650	43
442	20240401	132800	3738694040	16650	16650	16650	16650	9
443	20240401	132700	3738544190	16650	16650	16650	16650	248
444	20240401	132600	3734414990	16680	16680	16680	16680	310
445	20240401	132500	3729244190	16680	16670	16680	16620	123
446	20240401	132400	3727196750	16610	16610	16610	16610	0
447	20240401	132300	3727196750	16610	16610	16610	16610	0
448	20240401	132200	3727196750	16610	16620	16620	16610	11
449	20240401	132100	3727013940	16610	16610	16610	16610	0
450	20240401	132000	3727013940	16610	16610	16610	16610	171
451	20240401	131900	3724173630	16610	16690	16690	16610	124
452	20240401	131800	3722109420	16690	16700	16700	16690	2
453	20240401	131700	3722076030	16700	16650	16700	16610	988
454	20240401	131600	3705636300	16650	16650	16650	16650	308
455	20240401	131500	3700508100	16700	16670	16700	16660	450
456	20240401	131400	3693002090	16670	16690	16690	16670	69
457	20240401	131300	3691850940	16690	16690	16690	16690	41
458	20240401	131200	3691166650	16690	16670	16690	16660	228
459	20240401	131100	3687366010	16690	16690	16690	16650	82
460	20240401	131000	3685997470	16690	16690	16690	16660	88
461	20240401	130900	3684529680	16690	16690	16690	16690	173
462	20240401	130800	3681642310	16650	16660	16660	16650	128
463	20240401	130700	3679510350	16650	16650	16650	16650	10
464	20240401	130600	3679343850	16650	16630	16650	16630	1337
465	20240401	130500	3657100560	16630	16630	16630	16630	10
466	20240401	130400	3656934260	16630	16630	16630	16630	43
467	20240401	130300	3656219170	16610	16600	16610	16600	120
468	20240401	130200	3654226970	16600	16590	16600	16590	75
469	20240401	130100	3652982030	16600	16600	16600	16600	0
470	20240401	130000	3652982030	16600	16630	16630	16600	1617
471	20240401	125900	3626139500	16630	16600	16630	16600	57
472	20240401	125800	3625191740	16630	16610	16630	16600	701
473	20240401	125700	3613538970	16610	16610	16610	16610	0
474	20240401	125600	3613538970	16610	16610	16610	16610	0
475	20240401	125500	3613538970	16610	16630	16630	16610	1107
476	20240401	125400	3595148390	16620	16630	16630	16620	401
477	20240401	125300	3588483760	16630	16630	16630	16630	7
478	20240401	125200	3588367350	16630	16620	16630	16620	473
479	20240401	125100	3580505790	16630	16630	16630	16630	0
480	20240401	125000	3580505790	16630	16620	16630	16620	11
481	20240401	124900	3580322910	16640	16640	16640	16640	202
482	20240401	124800	3576961630	16620	16650	16650	16620	511
483	20240401	124700	3568462710	16650	16630	16650	16630	81
484	20240401	124600	3567114540	16650	16650	16650	16650	0
485	20240401	124500	3567114540	16650	16650	16650	16650	0
486	20240401	124400	3567114540	16650	16630	16650	16630	7
487	20240401	124300	3566998010	16630	16670	16670	16630	207
488	20240401	124200	3563554050	16650	16650	16650	16650	0
489	20240401	124100	3563554050	16650	16650	16650	16650	0
490	20240401	124000	3563554050	16650	16680	16690	16650	96
491	20240401	123900	3561954290	16650	16680	16680	16650	51
492	20240401	123800	3561105110	16690	16690	16690	16690	0
493	20240401	123700	3561105110	16690	16690	16690	16690	10
494	20240401	123600	3560938210	16690	16680	16690	16680	151
495	20240401	123500	3558419480	16650	16650	16650	16650	0
496	20240401	123400	3558419480	16650	16650	16650	16650	0
497	20240401	123300	3558419480	16650	16680	16680	16650	205
498	20240401	123200	3555006080	16680	16680	16680	16680	0
499	20240401	123100	3555006080	16680	16660	16680	16660	62
500	20240401	123000	3553972550	16660	16660	16660	16660	153
501	20240401	122900	3551423570	16660	16660	16660	16660	0
502	20240401	122800	3551423570	16660	16660	16660	16660	150
503	20240401	122700	3548924570	16660	16660	16670	16660	116
504	20240401	122600	3546991930	16660	16670	16670	16660	141
505	20240401	122500	3544641780	16650	16650	16650	16650	5
506	20240401	122400	3544558530	16650	16650	16650	16650	7
507	20240401	122300	3544441980	16650	16650	16650	16650	10
508	20240401	122200	3544275480	16650	16670	16670	16650	108
509	20240401	122100	3542477020	16670	16650	16670	16650	170
510	20240401	122000	3539645920	16630	16620	16630	16620	31
511	20240401	121900	3539130690	16650	16650	16650	16650	376
512	20240401	121800	3532870290	16650	16650	16650	16600	320
513	20240401	121700	3527543990	16650	16660	16660	16650	52
514	20240401	121600	3526677690	16670	16660	16670	16660	40
515	20240401	121500	3526010940	16670	16670	16670	16600	307
516	20240401	121400	3520911000	16670	16640	16670	16640	212
517	20240401	121300	3517379000	16640	16640	16640	16640	315
518	20240401	121200	3512137400	16640	16640	16640	16640	100
519	20240401	121100	3510473400	16640	16640	16640	16640	31
520	20240401	121000	3509957560	16640	16630	16640	16610	62
521	20240401	120900	3508927690	16640	16590	16640	16590	210
522	20240401	120800	3505441260	16600	16550	16600	16550	43
523	20240401	120700	3504727510	16550	16600	16600	16550	61
524	20240401	120600	3503715460	16600	16600	16600	16600	8
525	20240401	120500	3503582660	16600	16520	16600	16520	203
526	20240401	120400	3500229020	16520	16590	16590	16520	575
527	20240401	120300	3490726520	16580	16520	16580	16520	250
528	20240401	120200	3486587520	16520	16520	16520	16520	22
529	20240401	120100	3486224080	16520	16520	16520	16520	28
530	20240401	120000	3485761520	16510	16510	16510	16510	0
531	20240401	115900	3485761520	16510	16520	16520	16510	53
532	20240401	115800	3484886150	16520	16520	16520	16520	15
533	20240401	115700	3484638350	16520	16520	16520	16520	121
534	20240401	115600	3482639430	16520	16520	16520	16520	100
535	20240401	115500	3480987430	16520	16520	16520	16520	151
536	20240401	115400	3478492910	16520	16520	16520	16520	128
537	20240401	115300	3476378350	16520	16520	16530	16520	237
538	20240401	115200	3472463100	16520	16560	16560	16520	1811
539	20240401	115100	3442523320	16580	16580	16580	16580	43
540	20240401	115000	3441810380	16580	16580	16580	16580	0
541	20240401	114900	3441810380	16580	16580	16580	16580	73
542	20240401	114800	3440600040	16540	16540	16550	16540	539
543	20240401	114700	3431684950	16550	16600	16610	16550	1071
544	20240401	114600	3413935900	16630	16630	16630	16630	0
545	20240401	114500	3413935900	16630	16610	16630	16600	415
546	20240401	114400	3407046610	16630	16630	16630	16630	0
547	20240401	114300	3407046610	16630	16630	16630	16630	7
548	20240401	114200	3406930200	16600	16600	16600	16600	5
549	20240401	114100	3406847200	16600	16600	16600	16600	0
550	20240401	114000	3406847200	16600	16630	16630	16600	484
551	20240401	113900	3398807440	16630	16640	16640	16630	10
552	20240401	113800	3398641090	16650	16650	16650	16620	33
553	20240401	113700	3398092200	16660	16660	16660	16660	0
554	20240401	113600	3398092200	16660	16660	16660	16660	30
555	20240401	113500	3397592400	16660	16660	16670	16660	36
556	20240401	113400	3396992430	16670	16600	16670	16600	7
557	20240401	113300	3396876140	16600	16600	16600	16600	451
558	20240401	113200	3389389540	16600	16580	16600	16580	387
559	20240401	113100	3382972940	16600	16560	16600	16560	883
560	20240401	113000	3368344780	16550	16550	16550	16550	101
561	20240401	112900	3366673230	16540	16560	16560	16540	121
562	20240401	112800	3364670230	16540	16540	16540	16540	185
563	20240401	112700	3361610330	16540	16540	16540	16540	370
564	20240401	112600	3355490530	16540	16560	16560	16540	277
565	20240401	112500	3350906450	16560	16560	16560	16560	21
566	20240401	112400	3350558690	16560	16540	16560	16540	442
567	20240401	112300	3343240970	16560	16560	16560	16540	89
568	20240401	112200	3341767830	16560	16560	16560	16560	296
569	20240401	112100	3336866070	16540	16560	16560	16540	15
570	20240401	112000	3336617770	16560	16550	16560	16550	46
571	20240401	111900	3335856210	16550	16550	16550	16550	54
572	20240401	111800	3334962510	16550	16550	16550	16550	1
573	20240401	111700	3334945960	16560	16560	16560	16560	83
574	20240401	111600	3333571480	16570	16570	16570	16570	6
575	20240401	111500	3333472060	16560	16560	16560	16560	2
576	20240401	111400	3333438940	16580	16560	16580	16560	2
577	20240401	111300	3333405800	16560	16550	16560	16530	1209
578	20240401	111200	3313411960	16550	16560	16560	16550	315
579	20240401	111100	3308198320	16560	16560	16560	16560	468
580	20240401	111000	3300448240	16560	16570	16570	16560	336
581	20240401	110900	3294882030	16570	16580	16580	16570	628
582	20240401	110800	3284470790	16580	16600	16600	16580	16
583	20240401	110700	3284205240	16600	16600	16600	16580	873
584	20240401	110600	3269720780	16670	16670	16670	16590	584
585	20240401	110500	3260027290	16660	16600	16660	16600	24
586	20240401	110400	3259627870	16600	16610	16610	16580	388
587	20240401	110300	3253187870	16620	16620	16620	16620	135
588	20240401	110200	3250944170	16670	16650	16720	16650	54
589	20240401	110100	3250041960	16610	16610	16610	16600	15
590	20240401	110000	3249792930	16600	16690	16690	16600	97
591	20240401	105900	3248181420	16610	16670	16670	16610	1799
592	20240401	105800	3218222690	16730	16680	16730	16670	163
593	20240401	105700	3215503920	16770	16770	16770	16770	10
594	20240401	105600	3215336220	16680	16690	16690	16680	169
595	20240401	105500	3212516680	16690	16700	16700	16690	341
596	20240401	105400	3206824650	16700	16720	16720	16700	130
597	20240401	105300	3204652140	16720	16810	16810	16720	1339
598	20240401	105200	3182223690	16760	16760	16760	16760	0
599	20240401	105100	3182223690	16760	16750	16770	16750	733
600	20240401	105000	3169938540	16780	16830	16830	16780	650
601	20240401	104900	3159009670	16840	16810	16840	16810	289
602	20240401	104800	3154146760	16820	16800	16820	16800	213
603	20240401	104700	3150566050	16790	16760	16790	16750	813
604	20240401	104600	3136929580	16750	16740	16750	16740	385
605	20240401	104500	3130483970	16740	16720	16740	16700	1358
606	20240401	104400	3107775120	16700	16700	16700	16700	105
607	20240401	104300	3106021620	16700	16700	16700	16700	29
608	20240401	104200	3105537320	16720	16690	16720	16690	4417
609	20240401	104100	3031771660	16690	16670	16690	16650	1673
610	20240401	104000	3003858400	16650	16690	16690	16650	358
611	20240401	103900	2997894260	16690	16690	16690	16690	182
612	20240401	103800	2994856680	16690	16690	16690	16690	101
613	20240401	103700	2993170990	16680	16650	16680	16650	1074
614	20240401	103600	2975271670	16640	16600	16640	16600	480
615	20240401	103500	2967291670	16600	16600	16600	16600	8
616	20240401	103400	2967158870	16600	16640	16640	16600	200
617	20240401	103300	2963834870	16640	16640	16640	16640	70
618	20240401	103200	2962670070	16640	16630	16640	16570	292
619	20240401	103100	2957813920	16630	16620	16630	16620	120
620	20240401	103000	2955818420	16610	16610	16610	16610	2
621	20240401	102900	2955785200	16550	16580	16630	16550	2406
622	20240401	102800	2915891190	16550	16550	16550	16550	220
623	20240401	102700	2912250190	16550	16570	16570	16550	457
624	20240401	102600	2904682660	16560	16560	16560	16560	10
625	20240401	102500	2904517060	16600	16600	16600	16600	62
626	20240401	102400	2903487860	16600	16550	16600	16500	767
627	20240401	102300	2890807970	16520	16520	16520	16520	0
628	20240401	102200	2890807970	16520	16510	16520	16510	2
629	20240401	102100	2890774940	16510	16500	16510	16500	322
630	20240401	102000	2885459690	16510	16510	16510	16490	3956
631	20240401	101900	2820185170	16530	16540	16540	16500	1499
632	20240401	101800	2795420610	16550	16600	16600	16550	1654
633	20240401	101700	2768012500	16600	16570	16600	16570	221
634	20240401	101600	2764349330	16600	16600	16600	16600	298
635	20240401	101500	2759402530	16570	16570	16570	16570	200
636	20240401	101400	2756088530	16570	16590	16600	16570	239
637	20240401	101300	2752127350	16580	16600	16600	16580	453
638	20240401	101200	2744612070	16600	16570	16600	16570	51
639	20240401	101100	2743766970	16580	16590	16590	16580	823
640	20240401	101000	2730118750	16590	16620	16620	16590	1628
641	20240401	100900	2703099310	16620	16610	16620	16610	129
642	20240401	100800	2700955430	16620	16600	16620	16600	880
643	20240401	100700	2686333460	16600	16600	16600	16590	234
644	20240401	100600	2682449680	16590	16580	16590	16560	552
645	20240401	100500	2673296940	16580	16560	16580	16560	251
646	20240401	100400	2669138150	16560	16540	16560	16530	268
647	20240401	100300	2664705280	16540	16500	16540	16500	375
648	20240401	100200	2658510780	16500	16510	16520	16440	500
649	20240401	100100	2650264840	16520	16440	16520	16430	299
650	20240401	100000	2645349140	16440	16530	16530	16440	19
651	20240401	095900	2645036610	16440	16430	16540	16430	1206
652	20240401	095800	2625192710	16540	16420	16540	16420	290
653	20240401	095700	2620418410	16420	16430	16500	16410	886
654	20240401	095600	2605872040	16420	16510	16540	16420	1489
655	20240401	095500	2581370960	16500	16470	16500	16460	247
656	20240401	095400	2577297500	16510	16470	16510	16470	797
657	20240401	095300	2564166870	16470	16470	16470	16410	803
658	20240401	095200	2550953550	16410	16410	16410	16400	448
659	20240401	095100	2543602860	16410	16410	16410	16380	2953
660	20240401	095000	2495175400	16410	16490	16490	16410	1734
661	20240401	094900	2466685350	16490	16500	16510	16490	443
662	20240401	094800	2459378410	16500	16510	16510	16500	546
663	20240401	094700	2450367240	16510	16520	16520	16510	340
664	20240401	094600	2444751440	16520	16510	16520	16510	111
665	20240401	094500	2442917990	16510	16580	16580	16510	84
666	20240401	094400	2441528830	16590	16600	16600	16590	11
667	20240401	094300	2441346290	16600	16600	16600	16520	797
668	20240401	094200	2428164090	16600	16620	16620	16520	1339
669	20240401	094100	2406027900	16620	16590	16620	16450	3403
670	20240401	094000	2349952470	16620	16540	16620	16470	2125
671	20240401	093900	2314784650	16540	16510	16540	16510	720
672	20240401	093800	2302882710	16520	16510	16520	16510	836
673	20240401	093700	2289075350	16510	16510	16510	16500	685
674	20240401	093600	2277766650	16500	16470	16500	16460	795
675	20240401	093500	2264664910	16460	16410	16460	16400	1750
676	20240401	093400	2235932930	16410	16420	16430	16390	3424
677	20240401	093300	2179747640	16420	16420	16450	16420	730
678	20240401	093200	2167744670	16420	16410	16450	16400	315
679	20240401	093100	2162575000	16450	16470	16470	16400	2151
680	20240401	093000	2127276720	16470	16400	16480	16390	784
681	20240401	092900	2114415560	16400	16450	16450	16400	1206
682	20240401	092800	2094612830	16450	16500	16500	16450	694
683	20240401	092700	2083171520	16400	16500	16500	16390	4638
684	20240401	092600	2007046510	16500	16410	16500	16400	757
685	20240401	092500	1994619040	16530	16540	16540	16370	4377
686	20240401	092400	1922669800	16510	16440	16540	16410	1139
687	20240401	092300	1903942470	16500	16440	16500	16400	1504
688	20240401	092200	1879257160	16440	16420	16440	16370	1900
689	20240401	092100	1848084040	16400	16420	16420	16350	3332
690	20240401	092000	1793499150	16390	16610	16610	16390	3350
691	20240401	091900	1738284090	16610	16680	16680	16600	1141
692	20240401	091800	1719295090	16680	16720	16740	16680	2310
693	20240401	091700	1680685090	16720	16700	16740	16670	3537
694	20240401	091600	1621569030	16730	16650	16740	16600	3624
695	20240401	091500	1561143450	16640	16420	16640	16370	3914
696	20240401	091400	1496469210	16420	16490	16560	16300	5358
697	20240401	091300	1408637790	16560	16490	16560	16380	10012
698	20240401	091200	1244119850	16500	16630	16630	16500	11589
699	20240401	091100	1052701620	16630	16860	16870	16630	10495
700	20240401	091000	876826710	16880	16800	16880	16790	2497
701	20240401	090900	834778800	16790	16890	16890	16790	3461
702	20240401	090800	776452970	16890	16940	16960	16880	5433
703	20240401	090700	684544240	16930	17100	17110	16930	8567
704	20240401	090600	538614920	17100	17100	17180	17090	5712
705	20240401	090500	440897540	17100	17150	17180	17100	2050
706	20240401	090400	405780930	17150	17230	17270	17150	5840
707	20240401	090300	305312140	17240	17260	17360	17240	4031
708	20240401	090200	235603710	17250	17400	17420	17230	4098
709	20240401	090100	164629300	17400	17440	17480	17390	1301
710	20240401	090000	141967030	17410	17310	17470	17280	8052