KissMeData/418470/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205800	3974177100	18650	18650	18650	18650	4066
3	20240403	205700	3974177100	18650	18650	18650	18650	0
4	20240403	205600	3974177100	18650	18650	18650	18650	0
5	20240403	205500	3974177100	18650	18650	18650	18650	0
6	20240403	205400	3974177100	18650	18650	18650	18650	0
7	20240403	205300	3974177100	18650	18650	18650	18650	0
8	20240403	205200	3974177100	18650	18650	18650	18650	0
9	20240403	205100	3974177100	18650	18650	18650	18650	0
10	20240403	205000	3974177100	18650	18650	18650	18650	0
11	20240403	204900	3974177100	18650	18650	18650	18650	0
12	20240403	204800	3974177100	18650	18650	18650	18650	0
13	20240403	204700	3974177100	18650	18650	18650	18650	0
14	20240403	204600	3974177100	18650	18650	18650	18650	0
15	20240403	204500	3974177100	18650	18650	18650	18650	0
16	20240403	204400	3974177100	18650	18650	18650	18650	0
17	20240403	204300	3974177100	18650	18650	18650	18650	0
18	20240403	204200	3974177100	18650	18650	18650	18650	0
19	20240403	204100	3974177100	18650	18650	18650	18650	0
20	20240403	204000	3974177100	18650	18650	18650	18650	0
21	20240403	203900	3974177100	18650	18650	18650	18650	0
22	20240403	203800	3974177100	18650	18650	18650	18650	0
23	20240403	203700	3974177100	18650	18650	18650	18650	0
24	20240403	203600	3974177100	18650	18650	18650	18650	0
25	20240403	203500	3974177100	18650	18650	18650	18650	0
26	20240403	203400	3974177100	18650	18650	18650	18650	0
27	20240403	203300	3974177100	18650	18650	18650	18650	0
28	20240403	203200	3974177100	18650	18650	18650	18650	0
29	20240403	203100	3974177100	18650	18650	18650	18650	0
30	20240403	203000	3974177100	18650	18650	18650	18650	0
31	20240403	202900	3974177100	18650	18650	18650	18650	0
32	20240403	202800	3974177100	18650	18650	18650	18650	4066
33	20240403	202700	3974177100	18650	18650	18650	18650	0
34	20240403	202600	3974177100	18650	18650	18650	18650	0
35	20240403	202500	3974177100	18650	18650	18650	18650	0
36	20240403	202400	3974177100	18650	18650	18650	18650	0
37	20240403	202300	3974177100	18650	18650	18650	18650	0
38	20240403	202200	3974177100	18650	18650	18650	18650	0
39	20240403	202100	3974177100	18650	18650	18650	18650	0
40	20240403	202000	3974177100	18650	18650	18650	18650	0
41	20240403	201900	3974177100	18650	18650	18650	18650	0
42	20240403	201800	3974177100	18650	18650	18650	18650	0
43	20240403	201700	3974177100	18650	18650	18650	18650	0
44	20240403	201600	3974177100	18650	18650	18650	18650	0
45	20240403	201500	3974177100	18650	18650	18650	18650	0
46	20240403	201400	3974177100	18650	18650	18650	18650	0
47	20240403	201300	3974177100	18650	18650	18650	18650	0
48	20240403	201200	3974177100	18650	18650	18650	18650	0
49	20240403	201100	3974177100	18650	18650	18650	18650	0
50	20240403	201000	3974177100	18650	18650	18650	18650	0
51	20240403	200900	3974177100	18650	18650	18650	18650	0
52	20240403	200800	3974177100	18650	18650	18650	18650	0
53	20240403	200700	3974177100	18650	18650	18650	18650	0
54	20240403	200600	3974177100	18650	18650	18650	18650	0
55	20240403	200500	3974177100	18650	18650	18650	18650	0
56	20240403	200400	3974177100	18650	18650	18650	18650	0
57	20240403	200300	3974177100	18650	18650	18650	18650	0
58	20240403	200200	3974177100	18650	18650	18650	18650	0
59	20240403	200100	3974177100	18650	18650	18650	18650	0
60	20240403	200000	3974177100	18650	18650	18650	18650	0
61	20240403	195900	3974177100	18650	18650	18650	18650	0
62	20240403	195800	3974177100	18650	18650	18650	18650	4066
63	20240403	195700	3974177100	18650	18650	18650	18650	0
64	20240403	195600	3974177100	18650	18650	18650	18650	0
65	20240403	195500	3974177100	18650	18650	18650	18650	0
66	20240403	195400	3974177100	18650	18650	18650	18650	0
67	20240403	195300	3974177100	18650	18650	18650	18650	0
68	20240403	195200	3974177100	18650	18650	18650	18650	0
69	20240403	195100	3974177100	18650	18650	18650	18650	0
70	20240403	195000	3974177100	18650	18650	18650	18650	0
71	20240403	194900	3974177100	18650	18650	18650	18650	0
72	20240403	194800	3974177100	18650	18650	18650	18650	0
73	20240403	194700	3974177100	18650	18650	18650	18650	0
74	20240403	194600	3974177100	18650	18650	18650	18650	0
75	20240403	194500	3974177100	18650	18650	18650	18650	0
76	20240403	194400	3974177100	18650	18650	18650	18650	0
77	20240403	194300	3974177100	18650	18650	18650	18650	0
78	20240403	194200	3974177100	18650	18650	18650	18650	0
79	20240403	194100	3974177100	18650	18650	18650	18650	0
80	20240403	194000	3974177100	18650	18650	18650	18650	0
81	20240403	193900	3974177100	18650	18650	18650	18650	0
82	20240403	193800	3974177100	18650	18650	18650	18650	0
83	20240403	193700	3974177100	18650	18650	18650	18650	0
84	20240403	193600	3974177100	18650	18650	18650	18650	0
85	20240403	193500	3974177100	18650	18650	18650	18650	0
86	20240403	193400	3974177100	18650	18650	18650	18650	0
87	20240403	193300	3974177100	18650	18650	18650	18650	0
88	20240403	193200	3974177100	18650	18650	18650	18650	0
89	20240403	193100	3974177100	18650	18650	18650	18650	0
90	20240403	193000	3974177100	18650	18650	18650	18650	0
91	20240403	192900	3974177100	18650	18650	18650	18650	0
92	20240403	192800	3974177100	18650	18650	18650	18650	4066
93	20240403	192700	3974177100	18650	18650	18650	18650	0
94	20240403	192600	3974177100	18650	18650	18650	18650	0
95	20240403	192500	3974177100	18650	18650	18650	18650	0
96	20240403	192400	3974177100	18650	18650	18650	18650	0
97	20240403	192300	3974177100	18650	18650	18650	18650	0
98	20240403	192200	3974177100	18650	18650	18650	18650	0
99	20240403	192100	3974177100	18650	18650	18650	18650	0
100	20240403	192000	3974177100	18650	18650	18650	18650	0
101	20240403	191900	3974177100	18650	18650	18650	18650	0
102	20240403	191800	3974177100	18650	18650	18650	18650	0
103	20240403	191700	3974177100	18650	18650	18650	18650	0
104	20240403	191600	3974177100	18650	18650	18650	18650	0
105	20240403	191500	3974177100	18650	18650	18650	18650	0
106	20240403	191400	3974177100	18650	18650	18650	18650	0
107	20240403	191300	3974177100	18650	18650	18650	18650	0
108	20240403	191200	3974177100	18650	18650	18650	18650	0
109	20240403	191100	3974177100	18650	18650	18650	18650	0
110	20240403	191000	3974177100	18650	18650	18650	18650	0
111	20240403	190900	3974177100	18650	18650	18650	18650	0
112	20240403	190800	3974177100	18650	18650	18650	18650	0
113	20240403	190700	3974177100	18650	18650	18650	18650	0
114	20240403	190600	3974177100	18650	18650	18650	18650	0
115	20240403	190500	3974177100	18650	18650	18650	18650	0
116	20240403	190400	3974177100	18650	18650	18650	18650	0
117	20240403	190300	3974177100	18650	18650	18650	18650	0
118	20240403	190200	3974177100	18650	18650	18650	18650	0
119	20240403	190100	3974177100	18650	18650	18650	18650	0
120	20240403	190000	3974177100	18650	18650	18650	18650	0
121	20240403	185900	3974177100	18650	18650	18650	18650	0
122	20240403	185800	3974177100	18650	18650	18650	18650	4066
123	20240403	185700	3974177100	18650	18650	18650	18650	0
124	20240403	185600	3974177100	18650	18650	18650	18650	0
125	20240403	185500	3974177100	18650	18650	18650	18650	0
126	20240403	185400	3974177100	18650	18650	18650	18650	0
127	20240403	185300	3974177100	18650	18650	18650	18650	0
128	20240403	185200	3974177100	18650	18650	18650	18650	0
129	20240403	185100	3974177100	18650	18650	18650	18650	0
130	20240403	185000	3974177100	18650	18650	18650	18650	0
131	20240403	184900	3974177100	18650	18650	18650	18650	0
132	20240403	184800	3974177100	18650	18650	18650	18650	0
133	20240403	184700	3974177100	18650	18650	18650	18650	0
134	20240403	184600	3974177100	18650	18650	18650	18650	0
135	20240403	184500	3974177100	18650	18650	18650	18650	0
136	20240403	184400	3974177100	18650	18650	18650	18650	0
137	20240403	184300	3974177100	18650	18650	18650	18650	0
138	20240403	184200	3974177100	18650	18650	18650	18650	0
139	20240403	184100	3974177100	18650	18650	18650	18650	0
140	20240403	184000	3974177100	18650	18650	18650	18650	0
141	20240403	183900	3974177100	18650	18650	18650	18650	0
142	20240403	183800	3974177100	18650	18650	18650	18650	0
143	20240403	183700	3974177100	18650	18650	18650	18650	0
144	20240403	183600	3974177100	18650	18650	18650	18650	0
145	20240403	183500	3974177100	18650	18650	18650	18650	0
146	20240403	183400	3974177100	18650	18650	18650	18650	0
147	20240403	183300	3974177100	18650	18650	18650	18650	0
148	20240403	183200	3974177100	18650	18650	18650	18650	0
149	20240403	183100	3974177100	18650	18650	18650	18650	0
150	20240403	183000	3974177100	18650	18650	18650	18650	0
151	20240403	182900	3974177100	18650	18650	18650	18650	0
152	20240403	182800	3974177100	18650	18650	18650	18650	4066
153	20240403	182700	3974177100	18650	18650	18650	18650	0
154	20240403	182600	3974177100	18650	18650	18650	18650	0
155	20240403	182500	3974177100	18650	18650	18650	18650	0
156	20240403	182400	3974177100	18650	18650	18650	18650	0
157	20240403	182300	3974177100	18650	18650	18650	18650	0
158	20240403	182200	3974177100	18650	18650	18650	18650	0
159	20240403	182100	3974177100	18650	18650	18650	18650	0
160	20240403	182000	3974177100	18650	18650	18650	18650	0
161	20240403	181900	3974177100	18650	18650	18650	18650	0
162	20240403	181800	3974177100	18650	18650	18650	18650	0
163	20240403	181700	3974177100	18650	18650	18650	18650	0
164	20240403	181600	3974177100	18650	18650	18650	18650	0
165	20240403	181500	3974177100	18650	18650	18650	18650	0
166	20240403	181400	3974177100	18650	18650	18650	18650	0
167	20240403	181300	3974177100	18650	18650	18650	18650	0
168	20240403	181200	3974177100	18650	18650	18650	18650	0
169	20240403	181100	3974177100	18650	18650	18650	18650	0
170	20240403	181000	3974177100	18650	18650	18650	18650	0
171	20240403	180900	3974177100	18650	18650	18650	18650	0
172	20240403	180800	3974177100	18650	18650	18650	18650	0
173	20240403	180700	3974177100	18650	18650	18650	18650	0
174	20240403	180600	3974177100	18650	18650	18650	18650	0
175	20240403	180500	3974177100	18650	18650	18650	18650	0
176	20240403	180400	3974177100	18650	18650	18650	18650	0
177	20240403	180300	3974177100	18650	18650	18650	18650	0
178	20240403	180200	3974177100	18650	18650	18650	18650	0
179	20240403	180100	3974177100	18650	18650	18650	18650	0
180	20240403	180000	3974177100	18650	18650	18650	18650	0
181	20240403	175900	3974177100	18650	18650	18650	18650	0
182	20240403	175800	3974177100	18650	18650	18650	18650	4066
183	20240403	175700	3974177100	18650	18650	18650	18650	0
184	20240403	175600	3974177100	18650	18650	18650	18650	0
185	20240403	175500	3974177100	18650	18650	18650	18650	0
186	20240403	175400	3974177100	18650	18650	18650	18650	0
187	20240403	175300	3974177100	18650	18650	18650	18650	0
188	20240403	175200	3974177100	18650	18650	18650	18650	0
189	20240403	175100	3974177100	18650	18650	18650	18650	0
190	20240403	175000	3974177100	18650	18650	18650	18650	0
191	20240403	174900	3974177100	18650	18650	18650	18650	0
192	20240403	174800	3974177100	18650	18650	18650	18650	0
193	20240403	174700	3974177100	18650	18650	18650	18650	0
194	20240403	174600	3974177100	18650	18650	18650	18650	0
195	20240403	174500	3974177100	18650	18650	18650	18650	0
196	20240403	174400	3974177100	18650	18650	18650	18650	0
197	20240403	174300	3974177100	18650	18650	18650	18650	0
198	20240403	174200	3974177100	18650	18650	18650	18650	0
199	20240403	174100	3974177100	18650	18650	18650	18650	0
200	20240403	174000	3974177100	18650	18650	18650	18650	0
201	20240403	173900	3974177100	18650	18650	18650	18650	0
202	20240403	173800	3974177100	18650	18650	18650	18650	0
203	20240403	173700	3974177100	18650	18650	18650	18650	0
204	20240403	173600	3974177100	18650	18650	18650	18650	0
205	20240403	173500	3974177100	18650	18650	18650	18650	0
206	20240403	173400	3974177100	18650	18650	18650	18650	0
207	20240403	173300	3974177100	18650	18650	18650	18650	0
208	20240403	173200	3974177100	18650	18650	18650	18650	0
209	20240403	173100	3974177100	18650	18650	18650	18650	0
210	20240403	173000	3974177100	18650	18650	18650	18650	0
211	20240403	172900	3974177100	18650	18650	18650	18650	0
212	20240403	172800	3974177100	18650	18650	18650	18650	4066
213	20240403	172700	3974177100	18650	18650	18650	18650	0
214	20240403	172600	3974177100	18650	18650	18650	18650	0
215	20240403	172500	3974177100	18650	18650	18650	18650	0
216	20240403	172400	3974177100	18650	18650	18650	18650	0
217	20240403	172300	3974177100	18650	18650	18650	18650	0
218	20240403	172200	3974177100	18650	18650	18650	18650	0
219	20240403	172100	3974177100	18650	18650	18650	18650	0
220	20240403	172000	3974177100	18650	18650	18650	18650	0
221	20240403	171900	3974177100	18650	18650	18650	18650	0
222	20240403	171800	3974177100	18650	18650	18650	18650	0
223	20240403	171700	3974177100	18650	18650	18650	18650	0
224	20240403	171600	3974177100	18650	18650	18650	18650	0
225	20240403	171500	3974177100	18650	18650	18650	18650	0
226	20240403	171400	3974177100	18650	18650	18650	18650	0
227	20240403	171300	3974177100	18650	18650	18650	18650	0
228	20240403	171200	3974177100	18650	18650	18650	18650	0
229	20240403	171100	3974177100	18650	18650	18650	18650	0
230	20240403	171000	3974177100	18650	18650	18650	18650	0
231	20240403	170900	3974177100	18650	18650	18650	18650	0
232	20240403	170800	3974177100	18650	18650	18650	18650	0
233	20240403	170700	3974177100	18650	18650	18650	18650	0
234	20240403	170600	3974177100	18650	18650	18650	18650	0
235	20240403	170500	3974177100	18650	18650	18650	18650	0
236	20240403	170400	3974177100	18650	18650	18650	18650	0
237	20240403	170300	3974177100	18650	18650	18650	18650	0
238	20240403	170200	3974177100	18650	18650	18650	18650	0
239	20240403	170100	3974177100	18650	18650	18650	18650	0
240	20240403	170000	3974177100	18650	18650	18650	18650	0
241	20240403	165900	3974177100	18650	18650	18650	18650	0
242	20240403	165800	3974177100	18650	18650	18650	18650	4066
243	20240403	165700	3974177100	18650	18650	18650	18650	0
244	20240403	165600	3974177100	18650	18650	18650	18650	0
245	20240403	165500	3974177100	18650	18650	18650	18650	0
246	20240403	165400	3974177100	18650	18650	18650	18650	0
247	20240403	165300	3974177100	18650	18650	18650	18650	0
248	20240403	165200	3974177100	18650	18650	18650	18650	0
249	20240403	165100	3974177100	18650	18650	18650	18650	0
250	20240403	165000	3974177100	18650	18650	18650	18650	0
251	20240403	164900	3974177100	18650	18650	18650	18650	0
252	20240403	164800	3974177100	18650	18650	18650	18650	0
253	20240403	164700	3974177100	18650	18650	18650	18650	0
254	20240403	164600	3974177100	18650	18650	18650	18650	0
255	20240403	164500	3974177100	18650	18650	18650	18650	0
256	20240403	164400	3974177100	18650	18650	18650	18650	0
257	20240403	164300	3974177100	18650	18650	18650	18650	0
258	20240403	164200	3974177100	18650	18650	18650	18650	0
259	20240403	164100	3974177100	18650	18650	18650	18650	0
260	20240403	164000	3974177100	18650	18650	18650	18650	0
261	20240403	163900	3974177100	18650	18650	18650	18650	0
262	20240403	163800	3974177100	18650	18650	18650	18650	0
263	20240403	163700	3974177100	18650	18650	18650	18650	0
264	20240403	163600	3974177100	18650	18650	18650	18650	0
265	20240403	163500	3974177100	18650	18650	18650	18650	0
266	20240403	163400	3974177100	18650	18650	18650	18650	0
267	20240403	163300	3974177100	18650	18650	18650	18650	0
268	20240403	163200	3974177100	18650	18650	18650	18650	0
269	20240403	163100	3974177100	18650	18650	18650	18650	0
270	20240403	163000	3974177100	18650	18650	18650	18650	0
271	20240403	162900	3974177100	18650	18650	18650	18650	0
272	20240403	162800	3974177100	18650	18650	18650	18650	4066
273	20240403	162700	3974177100	18650	18650	18650	18650	0
274	20240403	162600	3974177100	18650	18650	18650	18650	0
275	20240403	162500	3974177100	18650	18650	18650	18650	0
276	20240403	162400	3974177100	18650	18650	18650	18650	0
277	20240403	162300	3974177100	18650	18650	18650	18650	0
278	20240403	162200	3974177100	18650	18650	18650	18650	0
279	20240403	162100	3974177100	18650	18650	18650	18650	0
280	20240403	162000	3974177100	18650	18650	18650	18650	0
281	20240403	161900	3974177100	18650	18650	18650	18650	0
282	20240403	161800	3974177100	18650	18650	18650	18650	0
283	20240403	161700	3974177100	18650	18650	18650	18650	0
284	20240403	161600	3974177100	18650	18650	18650	18650	0
285	20240403	161500	3974177100	18650	18650	18650	18650	0
286	20240403	161400	3974177100	18650	18650	18650	18650	0
287	20240403	161300	3974177100	18650	18650	18650	18650	0
288	20240403	161200	3974177100	18650	18650	18650	18650	0
289	20240403	161100	3974177100	18650	18650	18650	18650	0
290	20240403	161000	3974177100	18650	18650	18650	18650	0
291	20240403	160900	3974177100	18650	18650	18650	18650	0
292	20240403	160800	3974177100	18650	18650	18650	18650	0
293	20240403	160700	3974177100	18650	18650	18650	18650	0
294	20240403	160600	3974177100	18650	18650	18650	18650	0
295	20240403	160500	3974177100	18650	18650	18650	18650	0
296	20240403	160400	3974177100	18650	18650	18650	18650	0
297	20240403	160300	3974177100	18650	18650	18650	18650	0
298	20240403	160200	3974177100	18650	18650	18650	18650	0
299	20240403	160100	3974177100	18650	18650	18650	18650	0
300	20240403	160000	3974177100	18650	18650	18650	18650	0
301	20240403	155900	3974177100	18650	18650	18650	18650	0
302	20240403	155800	3974177100	18650	18650	18650	18650	4066
303	20240403	155700	3974177100	18650	18650	18650	18650	0
304	20240403	155600	3974177100	18650	18650	18650	18650	0
305	20240403	155500	3974177100	18650	18650	18650	18650	0
306	20240403	155400	3974177100	18650	18650	18650	18650	0
307	20240403	155300	3974177100	18650	18650	18650	18650	0
308	20240403	155200	3974177100	18650	18650	18650	18650	0
309	20240403	155100	3974177100	18650	18650	18650	18650	0
310	20240403	155000	3974177100	18650	18650	18650	18650	0
311	20240403	154900	3974177100	18650	18650	18650	18650	0
312	20240403	154800	3974177100	18650	18650	18650	18650	0
313	20240403	154700	3974177100	18650	18650	18650	18650	0
314	20240403	154600	3974177100	18650	18650	18650	18650	0
315	20240403	154500	3974177100	18650	18650	18650	18650	0
316	20240403	154400	3974177100	18650	18650	18650	18650	0
317	20240403	154300	3974177100	18650	18650	18650	18650	0
318	20240403	154200	3974177100	18650	18650	18650	18650	0
319	20240403	154100	3974177100	18650	18650	18650	18650	0
320	20240403	154000	3974177100	18650	18650	18650	18650	0
321	20240403	153900	3974177100	18650	18650	18650	18650	0
322	20240403	153800	3974177100	18650	18650	18650	18650	0
323	20240403	153700	3974177100	18650	18650	18650	18650	0
324	20240403	153600	3974177100	18650	18650	18650	18650	0
325	20240403	153500	3974177100	18650	18650	18650	18650	0
326	20240403	153400	3974177100	18650	18650	18650	18650	0
327	20240403	153300	3974177100	18650	18650	18650	18650	0
328	20240403	153200	3974177100	18650	18650	18650	18650	0
329	20240403	153100	3974177100	18650	18650	18650	18650	0
330	20240403	153000	3974177100	18650	18650	18650	18650	4066
331	20240403	152900	3898346200	18670	18670	18670	18670	0
332	20240403	152800	3898346200	18670	18670	18670	18670	0
333	20240403	152700	3898346200	18670	18670	18670	18670	0
334	20240403	152600	3898346200	18670	18670	18670	18670	0
335	20240403	152500	3898346200	18670	18670	18670	18670	0
336	20240403	152400	3898346200	18670	18670	18670	18670	0
337	20240403	152300	3898346200	18670	18670	18670	18670	0
338	20240403	152200	3898346200	18670	18670	18670	18670	0
339	20240403	152100	3898346200	18670	18670	18670	18670	0
340	20240403	152000	3898346200	18670	18670	18670	18670	0
341	20240403	151900	3898346200	18670	18670	18670	18660	1298
342	20240403	151800	3874117330	18670	18680	18680	18670	42
343	20240403	151700	3873333150	18670	18660	18670	18660	698
344	20240403	151600	3860308310	18670	18700	18700	18670	314
345	20240403	151500	3854444640	18700	18680	18700	18680	228
346	20240403	151400	3850182600	18670	18680	18680	18660	47
347	20240403	151300	3849305070	18660	18670	18680	18660	252
348	20240403	151200	3844601500	18670	18660	18670	18660	181
349	20240403	151100	3841222600	18670	18670	18670	18670	380
350	20240403	151000	3834128000	18670	18690	18690	18670	61
351	20240403	150900	3832988420	18670	18670	18670	18670	699
352	20240403	150800	3819938090	18670	18680	18690	18670	1405
353	20240403	150700	3793695640	18680	18690	18690	18680	43
354	20240403	150600	3792892380	18680	18680	18680	18680	216
355	20240403	150500	3788857500	18680	18680	18680	18680	34
356	20240403	150400	3788222380	18680	18680	18690	18680	287
357	20240403	150300	3782858930	18690	18680	18690	18680	88
358	20240403	150200	3781214850	18680	18700	18700	18680	255
359	20240403	150100	3776450690	18700	18690	18700	18690	542
360	20240403	150000	3766320400	18690	18700	18710	18690	429
361	20240403	145900	3758298690	18720	18690	18720	18690	122
362	20240403	145800	3756018480	18700	18720	18720	18690	268
363	20240403	145700	3751007590	18700	18690	18700	18690	45
364	20240403	145600	3750166480	18700	18690	18700	18690	188
365	20240403	145500	3746651430	18700	18690	18700	18690	503
366	20240403	145400	3737245710	18690	18690	18690	18690	202
367	20240403	145300	3733470330	18690	18700	18700	18690	1086
368	20240403	145200	3713172800	18690	18700	18700	18690	82
369	20240403	145100	3711639830	18700	18710	18710	18700	993
370	20240403	145000	3693070330	18710	18700	18710	18700	576
371	20240403	144900	3682293780	18710	18700	18710	18700	154
372	20240403	144800	3679413880	18700	18700	18710	18700	546
373	20240403	144700	3669203580	18700	18710	18720	18700	133
374	20240403	144600	3666715530	18720	18700	18720	18700	256
375	20240403	144500	3661926680	18700	18700	18700	18700	393
376	20240403	144400	3654577580	18700	18700	18700	18690	642
377	20240403	144300	3642572580	18710	18700	18710	18700	349
378	20240403	144200	3636043140	18710	18700	18710	18700	375
379	20240403	144100	3629030630	18700	18700	18710	18700	986
380	20240403	144000	3610586900	18700	18700	18700	18700	213
381	20240403	143900	3606603800	18700	18710	18710	18690	648
382	20240403	143800	3594486500	18700	18700	18700	18700	215
383	20240403	143700	3590466000	18710	18710	18710	18710	57
384	20240403	143600	3589399530	18700	18710	18710	18700	230
385	20240403	143500	3585098430	18700	18700	18710	18700	721
386	20240403	143400	3571615690	18700	18710	18710	18700	238
387	20240403	143300	3567163080	18700	18710	18710	18700	151
388	20240403	143200	3564339370	18700	18720	18720	18700	279
389	20240403	143100	3559120220	18720	18730	18730	18720	1657
390	20240403	143000	3528101160	18730	18730	18730	18730	311
391	20240403	142900	3522276130	18730	18730	18730	18730	209
392	20240403	142800	3518361560	18740	18740	18740	18740	413
393	20240403	142700	3510621940	18750	18750	18750	18750	23
394	20240403	142600	3510190690	18750	18750	18750	18750	623
395	20240403	142500	3498509440	18740	18740	18740	18740	39
396	20240403	142400	3497778580	18750	18770	18770	18750	2845
397	20240403	142300	3444430030	18760	18780	18780	18760	294
398	20240403	142200	3438914320	18780	18780	18780	18780	1
399	20240403	142100	3438895540	18770	18790	18800	18770	2541
400	20240403	142000	3391128510	18790	18800	18800	18760	448
401	20240403	141900	3382709010	18760	18770	18800	18760	713
402	20240403	141800	3369311950	18780	18780	18780	18750	116
403	20240403	141700	3367134670	18790	18790	18800	18790	218
404	20240403	141600	3363036440	18800	18760	18800	18750	851
405	20240403	141500	3347055730	18750	18750	18760	18750	271
406	20240403	141400	3341973940	18750	18750	18750	18750	216
407	20240403	141300	3337923940	18750	18750	18750	18750	150
408	20240403	141200	3335111440	18750	18740	18750	18740	181
409	20240403	141100	3331719170	18750	18750	18750	18750	324
410	20240403	141000	3325644170	18750	18750	18750	18740	502
411	20240403	140900	3316232020	18750	18740	18750	18740	251
412	20240403	140800	3311528220	18740	18740	18750	18740	195
413	20240403	140700	3307873840	18740	18750	18750	18740	195
414	20240403	140600	3304219240	18750	18750	18750	18750	0
415	20240403	140500	3304219240	18750	18750	18750	18750	722
416	20240403	140400	3290681740	18750	18740	18750	18740	354
417	20240403	140300	3284045330	18730	18750	18760	18730	129
418	20240403	140200	3281626890	18760	18730	18760	18730	83
419	20240403	140100	3280071590	18730	18730	18740	18730	133
420	20240403	140000	3277580460	18730	18740	18740	18730	586
421	20240403	135900	3266599950	18720	18720	18720	18720	37
422	20240403	135800	3265907310	18730	18730	18730	18730	180
423	20240403	135700	3262535910	18730	18720	18730	18710	318
424	20240403	135600	3256583320	18720	18720	18720	18720	406
425	20240403	135500	3248983000	18710	18720	18720	18710	138
426	20240403	135400	3246400020	18710	18710	18710	18710	173
427	20240403	135300	3243163190	18710	18710	18710	18710	0
428	20240403	135200	3243163190	18710	18710	18710	18710	240
429	20240403	135100	3238672790	18710	18710	18710	18710	68
430	20240403	135000	3237400510	18710	18710	18710	18700	398
431	20240403	134900	3229954090	18710	18710	18710	18700	140
432	20240403	134800	3227335120	18710	18700	18710	18700	72
433	20240403	134700	3225988570	18710	18710	18710	18710	16
434	20240403	134600	3225689210	18700	18700	18700	18700	41
435	20240403	134500	3224922510	18720	18710	18720	18710	153
436	20240403	134400	3222059720	18710	18710	18710	18710	202
437	20240403	134300	3218280300	18710	18720	18720	18710	520
438	20240403	134200	3208549970	18720	18720	18720	18720	106
439	20240403	134100	3206565650	18720	18720	18720	18720	37
440	20240403	134000	3205873010	18730	18740	18740	18730	128
441	20240403	133900	3203475070	18750	18750	18750	18740	89
442	20240403	133800	3201807000	18760	18760	18760	18760	1
443	20240403	133700	3201788240	18750	18760	18760	18750	313
444	20240403	133600	3195918900	18760	18760	18760	18760	132
445	20240403	133500	3193442580	18750	18760	18760	18750	18
446	20240403	133400	3193105000	18760	18750	18790	18750	521
447	20240403	133300	3183321490	18750	18760	18760	18750	297
448	20240403	133200	3177750950	18760	18760	18760	18760	39
449	20240403	133100	3177019310	18770	18790	18790	18770	83
450	20240403	133000	3175461200	18770	18770	18770	18770	68
451	20240403	132900	3174184840	18770	18780	18800	18770	67
452	20240403	132800	3172926630	18770	18760	18770	18760	137
453	20240403	132700	3170355490	18760	18750	18760	18750	554
454	20240403	132600	3159964720	18740	18740	18740	18730	248
455	20240403	132500	3155317580	18740	18740	18740	18740	14
456	20240403	132400	3155055220	18730	18730	18760	18730	170
457	20240403	132300	3151869910	18740	18740	18740	18730	53
458	20240403	132200	3150877090	18730	18730	18730	18730	68
459	20240403	132100	3149603450	18700	18730	18730	18700	41
460	20240403	132000	3148836570	18700	18690	18700	18690	773
461	20240403	131900	3134381760	18690	18690	18690	18690	207
462	20240403	131800	3130512930	18690	18690	18700	18690	243
463	20240403	131700	3125970320	18700	18690	18700	18690	1003
464	20240403	131600	3107219960	18680	18680	18680	18680	60
465	20240403	131500	3106099160	18700	18680	18700	18680	115
466	20240403	131400	3103949340	18690	18690	18690	18690	397
467	20240403	131300	3096529410	18680	18680	18680	18680	189
468	20240403	131200	3092998890	18680	18680	18680	18680	103
469	20240403	131100	3091074850	18670	18670	18670	18670	34
470	20240403	131000	3090440070	18660	18660	18660	18660	41
471	20240403	130900	3089675010	18660	18690	18690	18660	1359
472	20240403	130800	3064300980	18690	18700	18700	18690	45
473	20240403	130700	3063459820	18700	18700	18700	18700	16
474	20240403	130600	3063160620	18700	18700	18700	18690	118
475	20240403	130500	3060954400	18700	18690	18700	18690	52
476	20240403	130400	3059982370	18690	18690	18690	18690	4
477	20240403	130300	3059907610	18700	18730	18730	18700	1590
478	20240403	130200	3030172140	18730	18720	18730	18720	36
479	20240403	130100	3029498210	18710	18710	18710	18710	0
480	20240403	130000	3029498210	18710	18710	18710	18710	105
481	20240403	125900	3027533660	18710	18740	18740	18710	22
482	20240403	125800	3027121980	18710	18710	18710	18710	43
483	20240403	125700	3026317450	18710	18730	18730	18710	114
484	20240403	125600	3024184490	18700	18700	18700	18700	1
485	20240403	125500	3024165790	18700	18700	18700	18690	76
486	20240403	125400	3022744950	18700	18690	18700	18690	1076
487	20240403	125300	3002628580	18680	18690	18690	18680	112
488	20240403	125200	3000535690	18690	18680	18690	18680	37
489	20240403	125100	2999844520	18680	18680	18680	18680	94
490	20240403	125000	2998088600	18680	18680	18680	18680	12
491	20240403	124900	2997864440	18680	18670	18680	18670	93
492	20240403	124800	2996127570	18680	18680	18690	18680	96
493	20240403	124700	2994334250	18680	18680	18680	18670	44
494	20240403	124600	2993512720	18670	18670	18670	18670	4
495	20240403	124500	2993438040	18680	18680	18680	18670	145
496	20240403	124400	2990729800	18680	18680	18680	18680	202
497	20240403	124300	2986956440	18670	18670	18670	18670	1
498	20240403	124200	2986937770	18670	18670	18670	18670	103
499	20240403	124100	2985014760	18690	18690	18690	18690	10
500	20240403	124000	2984827860	18670	18670	18670	18670	113
501	20240403	123900	2982718150	18670	18700	18700	18670	41
502	20240403	123800	2981952380	18660	18660	18660	18660	0
503	20240403	123700	2981952380	18660	18660	18660	18660	69
504	20240403	123600	2980664840	18700	18700	18700	18700	33
505	20240403	123500	2980047740	18700	18670	18700	18670	205
506	20240403	123400	2976215290	18660	18660	18700	18650	584
507	20240403	123300	2965299260	18660	18660	18660	18660	22
508	20240403	123200	2964888740	18660	18650	18660	18650	27
509	20240403	123100	2964384970	18700	18730	18730	18700	3565
510	20240403	123000	2897717400	18740	18700	18740	18700	658
511	20240403	122900	2885404710	18700	18700	18700	18700	36
512	20240403	122800	2884731510	18700	18700	18700	18700	0
513	20240403	122700	2884731510	18700	18650	18700	18640	2261
514	20240403	122600	2842530820	18650	18650	18650	18650	23
515	20240403	122500	2842101870	18650	18670	18670	18650	918
516	20240403	122400	2824977620	18670	18690	18690	18670	147
517	20240403	122300	2822232780	18690	18680	18690	18680	147
518	20240403	122200	2819485820	18680	18690	18690	18670	363
519	20240403	122100	2812705310	18690	18690	18690	18690	67
520	20240403	122000	2811453080	18690	18690	18690	18690	34
521	20240403	121900	2810817620	18690	18690	18690	18690	11
522	20240403	121800	2810612030	18700	18690	18700	18690	65
523	20240403	121700	2809396930	18700	18700	18700	18700	2
524	20240403	121600	2809359530	18710	18710	18710	18710	2
525	20240403	121500	2809322110	18720	18720	18720	18720	20
526	20240403	121400	2808947710	18730	18670	18730	18670	510
527	20240403	121300	2799416480	18670	18680	18680	18670	117
528	20240403	121200	2797232030	18680	18680	18680	18680	106
529	20240403	121100	2795251950	18680	18680	18680	18680	1
530	20240403	121000	2795233270	18660	18660	18660	18660	0
531	20240403	120900	2795233270	18660	18680	18740	18660	1233
532	20240403	120800	2772212890	18680	18660	18680	18660	538
533	20240403	120700	2762163820	18670	18680	18680	18670	2
534	20240403	120600	2762126470	18660	18670	18670	18660	306
535	20240403	120500	2756416410	18660	18660	18670	18660	564
536	20240403	120400	2745890200	18660	18650	18660	18650	234
537	20240403	120300	2741525470	18650	18660	18660	18650	135
538	20240403	120200	2739007520	18660	18670	18670	18660	91
539	20240403	120100	2737309130	18660	18660	18660	18650	103
540	20240403	120000	2735387550	18650	18650	18650	18650	180
541	20240403	115900	2732030550	18650	18650	18650	18650	115
542	20240403	115800	2729885800	18650	18660	18670	18650	5572
543	20240403	115700	2625955260	18660	18660	18670	18660	171
544	20240403	115600	2622763870	18650	18640	18650	18620	1687
545	20240403	115500	2591308590	18640	18670	18670	18640	2328
546	20240403	115400	2547889320	18670	18690	18690	18660	936
547	20240403	115300	2530409720	18690	18690	18690	18680	203
548	20240403	115200	2526617000	18690	18690	18690	18690	348
549	20240403	115100	2520112880	18700	18700	18700	18690	99
550	20240403	115000	2518262150	18700	18700	18700	18690	208
551	20240403	114900	2514373500	18690	18690	18690	18690	91
552	20240403	114800	2512672710	18690	18690	18690	18690	454
553	20240403	114700	2504187450	18700	18700	18710	18700	157
554	20240403	114600	2501251520	18700	18700	18710	18690	657
555	20240403	114500	2488965680	18700	18710	18710	18700	399
556	20240403	114400	2481503350	18710	18710	18710	18710	2
557	20240403	114300	2481465930	18700	18700	18710	18700	750
558	20240403	114200	2467437620	18700	18710	18720	18700	744
559	20240403	114100	2453518290	18710	18710	18710	18710	35
560	20240403	114000	2452863440	18710	18710	18710	18710	43
561	20240403	113900	2452058910	18740	18710	18740	18700	665
562	20240403	113800	2439609780	18710	18750	18750	18710	4960
563	20240403	113700	2346708770	18760	18750	18760	18750	58
564	20240403	113600	2345621050	18760	18760	18760	18760	167
565	20240403	113500	2342488130	18760	18770	18770	18760	104
566	20240403	113400	2340537080	18750	18740	18750	18740	144
567	20240403	113300	2337837420	18750	18750	18750	18750	136
568	20240403	113200	2335287420	18750	18770	18770	18750	144
569	20240403	113100	2332585340	18760	18760	18760	18760	257
570	20240403	113000	2327764020	18740	18760	18760	18740	448
571	20240403	112900	2319363860	18760	18760	18760	18750	99
572	20240403	112800	2317507010	18750	18750	18750	18750	0
573	20240403	112700	2317507010	18750	18760	18760	18750	269
574	20240403	112600	2312463250	18760	18750	18760	18750	28
575	20240403	112500	2311938200	18750	18760	18760	18750	16
576	20240403	112400	2311638190	18760	18760	18760	18750	127
577	20240403	112300	2309256710	18760	18760	18760	18750	189
578	20240403	112200	2305712470	18760	18750	18770	18750	334
579	20240403	112100	2299449890	18750	18760	18770	18750	1052
580	20240403	112000	2279714200	18770	18770	18770	18760	39
581	20240403	111900	2278982200	18770	18770	18770	18770	71
582	20240403	111800	2277649530	18770	18770	18770	18770	67
583	20240403	111700	2276391940	18770	18780	18780	18770	72
584	20240403	111600	2275040490	18770	18780	18780	18770	40
585	20240403	111500	2274289670	18780	18780	18780	18780	23
586	20240403	111400	2273857730	18770	18770	18770	18770	52
587	20240403	111300	2272881690	18770	18770	18770	18770	78
588	20240403	111200	2271417630	18770	18770	18770	18760	297
589	20240403	111100	2265843350	18770	18770	18770	18760	133
590	20240403	111000	2263347280	18760	18760	18760	18750	48
591	20240403	110900	2262446950	18760	18760	18770	18760	86
592	20240403	110800	2260833580	18750	18770	18770	18750	34
593	20240403	110700	2260195730	18770	18770	18770	18770	27
594	20240403	110600	2259688940	18770	18770	18770	18760	269
595	20240403	110500	2254641590	18780	18780	18780	18780	13
596	20240403	110400	2254397450	18770	18770	18770	18770	104
597	20240403	110300	2252445370	18770	18790	18790	18770	48
598	20240403	110200	2251544210	18760	18760	18760	18760	238
599	20240403	110100	2247079330	18760	18760	18760	18750	97
600	20240403	110000	2245259970	18760	18750	18790	18750	115
601	20240403	105900	2243101610	18740	18790	18790	18740	2296
602	20240403	105800	2200040990	18760	18790	18810	18760	3043
603	20240403	105700	2142906640	18790	18800	18800	18790	71
604	20240403	105600	2141572540	18790	18800	18800	18790	129
605	20240403	105500	2139148020	18800	18800	18800	18790	158
606	20240403	105400	2136178390	18810	18790	18810	18790	116
607	20240403	105300	2133998300	18800	18800	18800	18780	106
608	20240403	105200	2132006280	18800	18790	18800	18790	185
609	20240403	105100	2128529960	18780	18790	18790	18780	367
610	20240403	105000	2121636700	18790	18790	18790	18780	157
611	20240403	104900	2118687900	18780	18790	18790	18780	141
612	20240403	104800	2116039720	18790	18800	18800	18790	584
613	20240403	104700	2105063910	18800	18810	18810	18800	98
614	20240403	104600	2103221500	18800	18800	18810	18800	193
615	20240403	104500	2099592600	18810	18820	18820	18800	246
616	20240403	104400	2094966100	18810	18830	18830	18810	125
617	20240403	104300	2092614150	18830	18830	18830	18830	1
618	20240403	104200	2092595320	18820	18800	18830	18800	103
619	20240403	104100	2090657540	18810	18800	18820	18800	263
620	20240403	104000	2085711090	18800	18800	18800	18790	370
621	20240403	103900	2078755810	18790	18780	18800	18780	604
622	20240403	103800	2067405410	18780	18780	18780	18780	108
623	20240403	103700	2065377170	18780	18790	18790	18780	69
624	20240403	103600	2064081340	18790	18790	18800	18790	158
625	20240403	103500	2061112220	18790	18800	18800	18780	576
626	20240403	103400	2050292840	18790	18790	18790	18790	39
627	20240403	103300	2049560030	18790	18810	18810	18790	395
628	20240403	103200	2042133010	18810	18800	18810	18800	234
629	20240403	103100	2037733670	18800	18790	18800	18770	1901
630	20240403	103000	2002028190	18790	18760	18790	18760	1651
631	20240403	102900	1971039310	18760	18770	18800	18760	1472
632	20240403	102800	1943419420	18770	18820	18820	18770	1551
633	20240403	102700	1914246650	18820	19000	19000	18810	789
634	20240403	102600	1899379150	19000	18880	19060	18850	1329
635	20240403	102500	1874121250	18810	18770	19070	18770	1564
636	20240403	102400	1844462060	18970	18700	19090	18700	2720
637	20240403	102300	1792964560	18700	18690	18700	18680	506
638	20240403	102200	1783508890	18680	18720	18720	18680	2493
639	20240403	102100	1736878060	18720	18730	18730	18720	52
640	20240403	102000	1735904510	18730	18750	18750	18730	1015
641	20240403	101900	1716884290	18740	18740	18750	18720	945
642	20240403	101800	1699187400	18740	18750	18750	18740	722
643	20240403	101700	1685651930	18750	18740	18750	18740	271
644	20240403	101600	1680572780	18730	18670	18730	18670	1305
645	20240403	101500	1656152480	18670	18660	18710	18660	585
646	20240403	101400	1645233140	18670	18750	18750	18670	3296
647	20240403	101300	1583559550	18750	18750	18750	18730	302
648	20240403	101200	1577899270	18730	18760	18760	18700	3275
649	20240403	101100	1516598940	18760	18770	18770	18760	552
650	20240403	101000	1506241930	18770	18790	18790	18770	1628
651	20240403	100900	1475678650	18790	18800	18800	18780	629
652	20240403	100800	1463861730	18800	18800	18800	18800	3
653	20240403	100700	1463805330	18800	18800	18800	18780	667
654	20240403	100600	1451274630	18800	18800	18800	18780	463
655	20240403	100500	1442573450	18800	18780	18800	18770	700
656	20240403	100400	1429423370	18770	18800	18800	18770	2670
657	20240403	100300	1379254150	18800	18810	18840	18800	2626
658	20240403	100200	1329877100	18820	18850	18860	18820	2841
659	20240403	100100	1276363060	18850	18870	18870	18850	659
660	20240403	100000	1263940040	18860	18860	18860	18850	865
661	20240403	095900	1247628930	18860	18860	18860	18850	495
662	20240403	095800	1238297200	18840	18870	18870	18840	272
663	20240403	095700	1233169590	18860	18860	18980	18860	1711
664	20240403	095600	1200891410	18850	18840	19000	18840	368
665	20240403	095500	1193939180	18840	18880	18880	18840	271
666	20240403	095400	1188828180	18870	18840	19030	18830	1065
667	20240403	095300	1168749010	18840	18870	18870	18840	584
668	20240403	095200	1157740680	18870	18870	18870	18860	564
669	20240403	095100	1147100780	18870	18870	18880	18870	115
670	20240403	095000	1144930680	18870	18890	18900	18860	739
671	20240403	094900	1130984500	18900	18910	18910	18880	1701
672	20240403	094800	1098846620	18910	18980	18980	18910	5208
673	20240403	094700	1000158440	18970	19010	19010	18970	309
674	20240403	094600	994294480	18980	19010	19010	18980	200
675	20240403	094500	990497520	18980	18990	18990	18980	130
676	20240403	094400	988030100	18970	19010	19010	18970	831
677	20240403	094300	972259490	19020	19010	19030	19000	148
678	20240403	094200	969446920	19020	19030	19030	19000	89
679	20240403	094100	967755690	19000	19020	19040	18980	347
680	20240403	094000	961159370	19030	18970	19030	18970	257
681	20240403	093900	956284020	18960	19020	19020	18960	1808
682	20240403	093800	921965720	19020	19040	19040	19010	604
683	20240403	093700	910474620	19040	19060	19060	19040	85
684	20240403	093600	908856200	19030	19050	19060	19030	359
685	20240403	093500	902019010	19050	19010	19050	19010	98
686	20240403	093400	900155340	19010	19000	19010	19000	107
687	20240403	093300	898122210	19000	19010	19010	19000	34
688	20240403	093200	897475930	19010	18990	19060	18970	235
689	20240403	093100	893010800	18990	18970	18990	18960	253
690	20240403	093000	888213180	18970	18960	18970	18940	1037
691	20240403	092900	868560540	18960	18990	18990	18950	1430
692	20240403	092800	841435020	19010	18970	19010	18970	405
693	20240403	092700	833749910	18970	19060	19060	18950	6460
694	20240403	092600	711015610	19040	19120	19120	19040	1382
695	20240403	092500	684674910	19130	19060	19130	19060	438
696	20240403	092400	676319570	19050	19040	19050	19030	429
697	20240403	092300	668151540	19040	19050	19050	19030	515
698	20240403	092200	658346160	19050	19100	19110	19040	4020
699	20240403	092100	581608410	19110	19100	19110	19100	285
700	20240403	092000	576163810	19100	19120	19130	19100	1051
701	20240403	091900	556077880	19120	19120	19120	19120	421
702	20240403	091800	548028360	19120	19130	19130	19110	378
703	20240403	091700	540799270	19130	19110	19130	19100	802
704	20240403	091600	525473030	19110	19120	19120	19100	384
705	20240403	091500	518133230	19120	19130	19130	19100	2325
706	20240403	091400	473695220	19120	19130	19130	19120	264
707	20240403	091300	468645990	19130	19150	19150	19120	480
708	20240403	091200	459461270	19150	19190	19190	19150	2128
709	20240403	091100	418666860	19200	19240	19270	19200	2835
710	20240403	091000	364194330	19240	19230	19240	19230	1095
711	20240403	090900	343136530	19230	19270	19270	19220	3329
712	20240403	090800	279107980	19270	19300	19300	19260	1001
713	20240403	090700	259815040	19310	19360	19360	19310	636
714	20240403	090600	247522690	19310	19210	19310	19210	738
715	20240403	090500	233291950	19270	19210	19270	19190	1738
716	20240403	090400	199900620	19210	19250	19250	19210	2325
717	20240403	090300	155205640	19260	19360	19360	19250	1342
718	20240403	090200	129353560	19260	19310	19380	19260	2036
719	20240403	090100	90084670	19320	19530	19530	19300	2897
720	20240403	090000	33908500	19500	19780	19780	19500	1477