KissMeData/098460/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194800	18705811820	18610	18610	18610	18610	34136
3	20240401	194700	18705811820	18610	18610	18610	18610	0
4	20240401	194600	18705811820	18610	18610	18610	18610	0
5	20240401	194500	18705811820	18610	18610	18610	18610	0
6	20240401	194400	18705811820	18610	18610	18610	18610	0
7	20240401	194300	18705811820	18610	18610	18610	18610	0
8	20240401	194200	18705811820	18610	18610	18610	18610	0
9	20240401	194100	18705811820	18610	18610	18610	18610	0
10	20240401	194000	18705811820	18610	18610	18610	18610	0
11	20240401	193900	18705811820	18610	18610	18610	18610	0
12	20240401	193800	18705811820	18610	18610	18610	18610	0
13	20240401	193700	18705811820	18610	18610	18610	18610	0
14	20240401	193600	18705811820	18610	18610	18610	18610	0
15	20240401	193500	18705811820	18610	18610	18610	18610	0
16	20240401	193400	18705811820	18610	18610	18610	18610	0
17	20240401	193300	18705811820	18610	18610	18610	18610	0
18	20240401	193200	18705811820	18610	18610	18610	18610	0
19	20240401	193100	18705811820	18610	18610	18610	18610	0
20	20240401	193000	18705811820	18610	18610	18610	18610	0
21	20240401	192900	18705811820	18610	18610	18610	18610	0
22	20240401	192800	18705811820	18610	18610	18610	18610	0
23	20240401	192700	18705811820	18610	18610	18610	18610	0
24	20240401	192600	18705811820	18610	18610	18610	18610	0
25	20240401	192500	18705811820	18610	18610	18610	18610	0
26	20240401	192400	18705811820	18610	18610	18610	18610	0
27	20240401	192300	18705811820	18610	18610	18610	18610	0
28	20240401	192200	18705811820	18610	18610	18610	18610	0
29	20240401	192100	18705811820	18610	18610	18610	18610	0
30	20240401	192000	18705811820	18610	18610	18610	18610	0
31	20240401	191900	18705811820	18610	18610	18610	18610	0
32	20240401	191800	18705811820	18610	18610	18610	18610	34136
33	20240401	191700	18705811820	18610	18610	18610	18610	0
34	20240401	191600	18705811820	18610	18610	18610	18610	0
35	20240401	191500	18705811820	18610	18610	18610	18610	0
36	20240401	191400	18705811820	18610	18610	18610	18610	0
37	20240401	191300	18705811820	18610	18610	18610	18610	0
38	20240401	191200	18705811820	18610	18610	18610	18610	0
39	20240401	191100	18705811820	18610	18610	18610	18610	0
40	20240401	191000	18705811820	18610	18610	18610	18610	0
41	20240401	190900	18705811820	18610	18610	18610	18610	0
42	20240401	190800	18705811820	18610	18610	18610	18610	0
43	20240401	190700	18705811820	18610	18610	18610	18610	0
44	20240401	190600	18705811820	18610	18610	18610	18610	0
45	20240401	190500	18705811820	18610	18610	18610	18610	0
46	20240401	190400	18705811820	18610	18610	18610	18610	0
47	20240401	190300	18705811820	18610	18610	18610	18610	0
48	20240401	190200	18705811820	18610	18610	18610	18610	0
49	20240401	190100	18705811820	18610	18610	18610	18610	0
50	20240401	190000	18705811820	18610	18610	18610	18610	0
51	20240401	185900	18705811820	18610	18610	18610	18610	0
52	20240401	185800	18705811820	18610	18610	18610	18610	0
53	20240401	185700	18705811820	18610	18610	18610	18610	0
54	20240401	185600	18705811820	18610	18610	18610	18610	0
55	20240401	185500	18705811820	18610	18610	18610	18610	0
56	20240401	185400	18705811820	18610	18610	18610	18610	0
57	20240401	185300	18705811820	18610	18610	18610	18610	0
58	20240401	185200	18705811820	18610	18610	18610	18610	0
59	20240401	185100	18705811820	18610	18610	18610	18610	0
60	20240401	185000	18705811820	18610	18610	18610	18610	0
61	20240401	184900	18705811820	18610	18610	18610	18610	0
62	20240401	184800	18705811820	18610	18610	18610	18610	34136
63	20240401	184700	18705811820	18610	18610	18610	18610	0
64	20240401	184600	18705811820	18610	18610	18610	18610	0
65	20240401	184500	18705811820	18610	18610	18610	18610	0
66	20240401	184400	18705811820	18610	18610	18610	18610	0
67	20240401	184300	18705811820	18610	18610	18610	18610	0
68	20240401	184200	18705811820	18610	18610	18610	18610	0
69	20240401	184100	18705811820	18610	18610	18610	18610	0
70	20240401	184000	18705811820	18610	18610	18610	18610	0
71	20240401	183900	18705811820	18610	18610	18610	18610	0
72	20240401	183800	18705811820	18610	18610	18610	18610	0
73	20240401	183700	18705811820	18610	18610	18610	18610	0
74	20240401	183600	18705811820	18610	18610	18610	18610	0
75	20240401	183500	18705811820	18610	18610	18610	18610	0
76	20240401	183400	18705811820	18610	18610	18610	18610	0
77	20240401	183300	18705811820	18610	18610	18610	18610	0
78	20240401	183200	18705811820	18610	18610	18610	18610	0
79	20240401	183100	18705811820	18610	18610	18610	18610	0
80	20240401	183000	18705811820	18610	18610	18610	18610	0
81	20240401	182900	18705811820	18610	18610	18610	18610	0
82	20240401	182800	18705811820	18610	18610	18610	18610	0
83	20240401	182700	18705811820	18610	18610	18610	18610	0
84	20240401	182600	18705811820	18610	18610	18610	18610	0
85	20240401	182500	18705811820	18610	18610	18610	18610	0
86	20240401	182400	18705811820	18610	18610	18610	18610	0
87	20240401	182300	18705811820	18610	18610	18610	18610	0
88	20240401	182200	18705811820	18610	18610	18610	18610	0
89	20240401	182100	18705811820	18610	18610	18610	18610	0
90	20240401	182000	18705811820	18610	18610	18610	18610	0
91	20240401	181900	18705811820	18610	18610	18610	18610	0
92	20240401	181800	18705811820	18610	18610	18610	18610	34136
93	20240401	181700	18705811820	18610	18610	18610	18610	0
94	20240401	181600	18705811820	18610	18610	18610	18610	0
95	20240401	181500	18705811820	18610	18610	18610	18610	0
96	20240401	181400	18705811820	18610	18610	18610	18610	0
97	20240401	181300	18705811820	18610	18610	18610	18610	0
98	20240401	181200	18705811820	18610	18610	18610	18610	0
99	20240401	181100	18705811820	18610	18610	18610	18610	0
100	20240401	181000	18705811820	18610	18610	18610	18610	0
101	20240401	180900	18705811820	18610	18610	18610	18610	0
102	20240401	180800	18705811820	18610	18610	18610	18610	0
103	20240401	180700	18705811820	18610	18610	18610	18610	0
104	20240401	180600	18705811820	18610	18610	18610	18610	0
105	20240401	180500	18705811820	18610	18610	18610	18610	0
106	20240401	180400	18705811820	18610	18610	18610	18610	0
107	20240401	180300	18705811820	18610	18610	18610	18610	0
108	20240401	180200	18705811820	18610	18610	18610	18610	0
109	20240401	180100	18705811820	18610	18610	18610	18610	0
110	20240401	180000	18705811820	18610	18610	18610	18610	0
111	20240401	175900	18705811820	18610	18610	18610	18610	0
112	20240401	175800	18705811820	18610	18610	18610	18610	0
113	20240401	175700	18705811820	18610	18610	18610	18610	0
114	20240401	175600	18705811820	18610	18610	18610	18610	0
115	20240401	175500	18705811820	18610	18610	18610	18610	0
116	20240401	175400	18705811820	18610	18610	18610	18610	0
117	20240401	175300	18705811820	18610	18610	18610	18610	0
118	20240401	175200	18705811820	18610	18610	18610	18610	0
119	20240401	175100	18705811820	18610	18610	18610	18610	0
120	20240401	175000	18705811820	18610	18610	18610	18610	0
121	20240401	174900	18705811820	18610	18610	18610	18610	0
122	20240401	174800	18705811820	18610	18610	18610	18610	34136
123	20240401	174700	18705811820	18610	18610	18610	18610	0
124	20240401	174600	18705811820	18610	18610	18610	18610	0
125	20240401	174500	18705811820	18610	18610	18610	18610	0
126	20240401	174400	18705811820	18610	18610	18610	18610	0
127	20240401	174300	18705811820	18610	18610	18610	18610	0
128	20240401	174200	18705811820	18610	18610	18610	18610	0
129	20240401	174100	18705811820	18610	18610	18610	18610	0
130	20240401	174000	18705811820	18610	18610	18610	18610	0
131	20240401	173900	18705811820	18610	18610	18610	18610	0
132	20240401	173800	18705811820	18610	18610	18610	18610	0
133	20240401	173700	18705811820	18610	18610	18610	18610	0
134	20240401	173600	18705811820	18610	18610	18610	18610	0
135	20240401	173500	18705811820	18610	18610	18610	18610	0
136	20240401	173400	18705811820	18610	18610	18610	18610	0
137	20240401	173300	18705811820	18610	18610	18610	18610	0
138	20240401	173200	18705811820	18610	18610	18610	18610	0
139	20240401	173100	18705811820	18610	18610	18610	18610	0
140	20240401	173000	18705811820	18610	18610	18610	18610	0
141	20240401	172900	18705811820	18610	18610	18610	18610	0
142	20240401	172800	18705811820	18610	18610	18610	18610	0
143	20240401	172700	18705811820	18610	18610	18610	18610	0
144	20240401	172600	18705811820	18610	18610	18610	18610	0
145	20240401	172500	18705811820	18610	18610	18610	18610	0
146	20240401	172400	18705811820	18610	18610	18610	18610	0
147	20240401	172300	18705811820	18610	18610	18610	18610	0
148	20240401	172200	18705811820	18610	18610	18610	18610	0
149	20240401	172100	18705811820	18610	18610	18610	18610	0
150	20240401	172000	18705811820	18610	18610	18610	18610	0
151	20240401	171900	18705811820	18610	18610	18610	18610	0
152	20240401	171800	18705811820	18610	18610	18610	18610	34136
153	20240401	171700	18705811820	18610	18610	18610	18610	0
154	20240401	171600	18705811820	18610	18610	18610	18610	0
155	20240401	171500	18705811820	18610	18610	18610	18610	0
156	20240401	171400	18705811820	18610	18610	18610	18610	0
157	20240401	171300	18705811820	18610	18610	18610	18610	0
158	20240401	171200	18705811820	18610	18610	18610	18610	0
159	20240401	171100	18705811820	18610	18610	18610	18610	0
160	20240401	171000	18705811820	18610	18610	18610	18610	0
161	20240401	170900	18705811820	18610	18610	18610	18610	0
162	20240401	170800	18705811820	18610	18610	18610	18610	0
163	20240401	170700	18705811820	18610	18610	18610	18610	0
164	20240401	170600	18705811820	18610	18610	18610	18610	0
165	20240401	170500	18705811820	18610	18610	18610	18610	0
166	20240401	170400	18705811820	18610	18610	18610	18610	0
167	20240401	170300	18705811820	18610	18610	18610	18610	0
168	20240401	170200	18705811820	18610	18610	18610	18610	0
169	20240401	170100	18705811820	18610	18610	18610	18610	0
170	20240401	170000	18705811820	18610	18610	18610	18610	0
171	20240401	165900	18705811820	18610	18610	18610	18610	0
172	20240401	165800	18705811820	18610	18610	18610	18610	0
173	20240401	165700	18705811820	18610	18610	18610	18610	0
174	20240401	165600	18705811820	18610	18610	18610	18610	0
175	20240401	165500	18705811820	18610	18610	18610	18610	0
176	20240401	165400	18705811820	18610	18610	18610	18610	0
177	20240401	165300	18705811820	18610	18610	18610	18610	0
178	20240401	165200	18705811820	18610	18610	18610	18610	0
179	20240401	165100	18705811820	18610	18610	18610	18610	0
180	20240401	165000	18705811820	18610	18610	18610	18610	0
181	20240401	164900	18705811820	18610	18610	18610	18610	0
182	20240401	164800	18705811820	18610	18610	18610	18610	34136
183	20240401	164700	18705811820	18610	18610	18610	18610	0
184	20240401	164600	18705811820	18610	18610	18610	18610	0
185	20240401	164500	18705811820	18610	18610	18610	18610	0
186	20240401	164400	18705811820	18610	18610	18610	18610	0
187	20240401	164300	18705811820	18610	18610	18610	18610	0
188	20240401	164200	18705811820	18610	18610	18610	18610	0
189	20240401	164100	18705811820	18610	18610	18610	18610	0
190	20240401	164000	18705811820	18610	18610	18610	18610	0
191	20240401	163900	18705811820	18610	18610	18610	18610	0
192	20240401	163800	18705811820	18610	18610	18610	18610	0
193	20240401	163700	18705811820	18610	18610	18610	18610	0
194	20240401	163600	18705811820	18610	18610	18610	18610	0
195	20240401	163500	18705811820	18610	18610	18610	18610	0
196	20240401	163400	18705811820	18610	18610	18610	18610	0
197	20240401	163300	18705811820	18610	18610	18610	18610	0
198	20240401	163200	18705811820	18610	18610	18610	18610	0
199	20240401	163100	18705811820	18610	18610	18610	18610	0
200	20240401	163000	18705811820	18610	18610	18610	18610	0
201	20240401	162900	18705811820	18610	18610	18610	18610	0
202	20240401	162800	18705811820	18610	18610	18610	18610	0
203	20240401	162700	18705811820	18610	18610	18610	18610	0
204	20240401	162600	18705811820	18610	18610	18610	18610	0
205	20240401	162500	18705811820	18610	18610	18610	18610	0
206	20240401	162400	18705811820	18610	18610	18610	18610	0
207	20240401	162300	18705811820	18610	18610	18610	18610	0
208	20240401	162200	18705811820	18610	18610	18610	18610	0
209	20240401	162100	18705811820	18610	18610	18610	18610	0
210	20240401	162000	18705811820	18610	18610	18610	18610	0
211	20240401	161900	18705811820	18610	18610	18610	18610	0
212	20240401	161800	18705811820	18610	18610	18610	18610	34136
213	20240401	161700	18705811820	18610	18610	18610	18610	0
214	20240401	161600	18705811820	18610	18610	18610	18610	0
215	20240401	161500	18705811820	18610	18610	18610	18610	0
216	20240401	161400	18705811820	18610	18610	18610	18610	0
217	20240401	161300	18705811820	18610	18610	18610	18610	0
218	20240401	161200	18705811820	18610	18610	18610	18610	0
219	20240401	161100	18705811820	18610	18610	18610	18610	0
220	20240401	161000	18705811820	18610	18610	18610	18610	0
221	20240401	160900	18705811820	18610	18610	18610	18610	0
222	20240401	160800	18705811820	18610	18610	18610	18610	0
223	20240401	160700	18705811820	18610	18610	18610	18610	0
224	20240401	160600	18705811820	18610	18610	18610	18610	0
225	20240401	160500	18705811820	18610	18610	18610	18610	0
226	20240401	160400	18705811820	18610	18610	18610	18610	0
227	20240401	160300	18705811820	18610	18610	18610	18610	0
228	20240401	160200	18705811820	18610	18610	18610	18610	0
229	20240401	160100	18705811820	18610	18610	18610	18610	0
230	20240401	160000	18705811820	18610	18610	18610	18610	0
231	20240401	155900	18705811820	18610	18610	18610	18610	0
232	20240401	155800	18705811820	18610	18610	18610	18610	0
233	20240401	155700	18705811820	18610	18610	18610	18610	0
234	20240401	155600	18705811820	18610	18610	18610	18610	0
235	20240401	155500	18705811820	18610	18610	18610	18610	0
236	20240401	155400	18705811820	18610	18610	18610	18610	0
237	20240401	155300	18705811820	18610	18610	18610	18610	0
238	20240401	155200	18705811820	18610	18610	18610	18610	0
239	20240401	155100	18705811820	18610	18610	18610	18610	0
240	20240401	155000	18705811820	18610	18610	18610	18610	0
241	20240401	154900	18705811820	18610	18610	18610	18610	0
242	20240401	154800	18705811820	18610	18610	18610	18610	34136
243	20240401	154700	18705811820	18610	18610	18610	18610	0
244	20240401	154600	18705811820	18610	18610	18610	18610	0
245	20240401	154500	18705811820	18610	18610	18610	18610	0
246	20240401	154400	18705811820	18610	18610	18610	18610	0
247	20240401	154300	18705811820	18610	18610	18610	18610	0
248	20240401	154200	18705811820	18610	18610	18610	18610	0
249	20240401	154100	18705811820	18610	18610	18610	18610	0
250	20240401	154000	18705811820	18610	18610	18610	18610	0
251	20240401	153900	18705811820	18610	18610	18610	18610	0
252	20240401	153800	18705811820	18610	18610	18610	18610	0
253	20240401	153700	18705811820	18610	18610	18610	18610	0
254	20240401	153600	18705811820	18610	18610	18610	18610	0
255	20240401	153500	18705811820	18610	18610	18610	18610	0
256	20240401	153400	18705811820	18610	18610	18610	18610	0
257	20240401	153300	18705811820	18610	18610	18610	18610	0
258	20240401	153200	18705811820	18610	18610	18610	18610	0
259	20240401	153100	18705811820	18610	18610	18610	18610	0
260	20240401	153000	18705811820	18610	18610	18610	18610	34136
261	20240401	152900	18070540860	18620	18620	18620	18620	0
262	20240401	152800	18070540860	18620	18620	18620	18620	0
263	20240401	152700	18070540860	18620	18620	18620	18620	0
264	20240401	152600	18070540860	18620	18620	18620	18620	0
265	20240401	152500	18070540860	18620	18620	18620	18620	0
266	20240401	152400	18070540860	18620	18620	18620	18620	0
267	20240401	152300	18070540860	18620	18620	18620	18620	0
268	20240401	152200	18070540860	18620	18620	18620	18620	0
269	20240401	152100	18070540860	18620	18620	18620	18620	0
270	20240401	152000	18070540860	18620	18620	18620	18620	0
271	20240401	151900	18070540860	18620	18630	18630	18620	4497
272	20240401	151800	17986774970	18620	18620	18630	18620	1650
273	20240401	151700	17956046030	18620	18620	18630	18620	2560
274	20240401	151600	17908363560	18620	18620	18630	18620	1623
275	20240401	151500	17878132740	18620	18620	18630	18620	1268
276	20240401	151400	17854516100	18630	18630	18640	18620	2638
277	20240401	151300	17805378450	18630	18630	18630	18620	2705
278	20240401	151200	17754993730	18630	18640	18640	18630	1410
279	20240401	151100	17728723210	18640	18620	18640	18620	3980
280	20240401	151000	17654580460	18620	18620	18630	18620	2530
281	20240401	150900	17607471770	18620	18620	18640	18610	7251
282	20240401	150800	17472451040	18620	18620	18630	18620	1958
283	20240401	150700	17435993010	18620	18610	18630	18610	1075
284	20240401	150600	17415979470	18620	18610	18630	18610	7799
285	20240401	150500	17270794860	18610	18620	18630	18610	2962
286	20240401	150400	17215649250	18620	18620	18630	18610	1878
287	20240401	150300	17180680890	18620	18620	18650	18620	2125
288	20240401	150200	17141110670	18620	18630	18630	18610	2071
289	20240401	150100	17102548050	18630	18620	18630	18610	2922
290	20240401	150000	17048140660	18620	18620	18630	18620	3163
291	20240401	145900	16989244620	18630	18630	18640	18620	6069
292	20240401	145800	16876189010	18630	18650	18660	18630	9982
293	20240401	145700	16690127220	18650	18660	18660	18650	1189
294	20240401	145600	16667951900	18650	18650	18660	18650	3450
295	20240401	145500	16603594460	18650	18650	18660	18650	2366
296	20240401	145400	16559464700	18650	18660	18660	18650	3054
297	20240401	145300	16502498460	18660	18660	18670	18650	1569
298	20240401	145200	16473226890	18650	18670	18670	18650	4270
299	20240401	145100	16393568060	18670	18670	18680	18660	4367
300	20240401	145000	16312068010	18670	18670	18680	18670	4185
301	20240401	144900	16233932980	18670	18670	18680	18670	1430
302	20240401	144800	16207234050	18670	18690	18690	18670	3203
303	20240401	144700	16147417350	18690	18690	18690	18670	1601
304	20240401	144600	16117517950	18690	18670	18690	18670	2943
305	20240401	144500	16062570040	18680	18680	18690	18680	2112
306	20240401	144400	16023117770	18690	18680	18690	18670	1117
307	20240401	144300	16002253460	18680	18680	18690	18680	1077
308	20240401	144200	15982134830	18680	18680	18690	18670	930
309	20240401	144100	15964763010	18690	18690	18690	18670	1421
310	20240401	144000	15938221810	18680	18680	18680	18680	1158
311	20240401	143900	15916590370	18680	18690	18700	18680	659
312	20240401	143800	15904274850	18690	18690	18700	18680	815
313	20240401	143700	15889045050	18690	18710	18720	18680	725
314	20240401	143600	15875492240	18710	18710	18730	18700	2695
315	20240401	143500	15825093840	18700	18690	18730	18690	1751
316	20240401	143400	15792320070	18690	18700	18730	18690	1885
317	20240401	143300	15757055620	18700	18710	18710	18690	2186
318	20240401	143200	15716172980	18720	18720	18730	18710	840
319	20240401	143100	15700453870	18720	18740	18740	18720	1455
320	20240401	143000	15673203520	18740	18720	18740	18720	3158
321	20240401	142900	15614049040	18720	18720	18730	18710	856
322	20240401	142800	15598024880	18710	18690	18730	18690	1905
323	20240401	142700	15562363840	18700	18700	18720	18680	2813
324	20240401	142600	15509776560	18700	18700	18710	18680	679
325	20240401	142500	15497084700	18710	18700	18730	18700	949
326	20240401	142400	15479326990	18700	18710	18740	18690	1329
327	20240401	142300	15454457630	18720	18680	18740	18680	5117
328	20240401	142200	15358708900	18680	18670	18700	18670	1176
329	20240401	142100	15336735760	18670	18660	18680	18660	1209
330	20240401	142000	15314162400	18670	18670	18680	18660	1753
331	20240401	141900	15281436820	18670	18660	18670	18660	1993
332	20240401	141800	15244232780	18660	18670	18680	18660	1915
333	20240401	141700	15208480270	18670	18670	18680	18670	816
334	20240401	141600	15193245540	18670	18680	18680	18670	1767
335	20240401	141500	15160252930	18680	18670	18700	18670	1065
336	20240401	141400	15140352840	18670	18670	18670	18660	1309
337	20240401	141300	15115916220	18670	18670	18680	18660	733
338	20240401	141200	15102229800	18670	18660	18690	18660	834
339	20240401	141100	15086656730	18670	18700	18700	18660	2860
340	20240401	141000	15033252530	18690	18700	18700	18670	718
341	20240401	140900	15019839220	18680	18670	18690	18670	765
342	20240401	140800	15005548470	18670	18680	18690	18670	1045
343	20240401	140700	14986034890	18680	18680	18700	18670	445
344	20240401	140600	14977722510	18680	18680	18690	18670	716
345	20240401	140500	14964349660	18680	18680	18690	18680	661
346	20240401	140400	14952001930	18690	18680	18690	18680	571
347	20240401	140300	14941334640	18680	18690	18690	18670	964
348	20240401	140200	14923323480	18690	18660	18690	18660	4136
349	20240401	140100	14846067310	18660	18660	18680	18660	1113
350	20240401	140000	14825287680	18670	18660	18680	18660	845
351	20240401	135900	14809515880	18660	18670	18670	18660	703
352	20240401	135800	14796396830	18670	18660	18670	18660	740
353	20240401	135700	14782586260	18660	18660	18680	18660	1612
354	20240401	135600	14752501610	18660	18670	18670	18650	801
355	20240401	135500	14737555820	18670	18650	18670	18650	429
356	20240401	135400	14729552180	18650	18650	18670	18650	1401
357	20240401	135300	14703419750	18650	18660	18670	18650	635
358	20240401	135200	14691572890	18660	18660	18680	18650	872
359	20240401	135100	14675305420	18660	18660	18670	18650	953
360	20240401	135000	14657522070	18660	18660	18680	18660	1935
361	20240401	134900	14621404590	18660	18650	18660	18640	1603
362	20240401	134800	14591507400	18650	18660	18670	18650	1048
363	20240401	134700	14571956830	18660	18650	18660	18650	738
364	20240401	134600	14558190590	18650	18650	18660	18650	1360
365	20240401	134500	14532826160	18650	18660	18670	18650	5824
366	20240401	134400	14424197180	18650	18660	18660	18650	757
367	20240401	134300	14410074030	18660	18660	18670	18650	6066
368	20240401	134200	14296893700	18660	18660	18670	18650	1091
369	20240401	134100	14276533460	18670	18660	18670	18650	1224
370	20240401	134000	14253695750	18660	18660	18660	18660	1710
371	20240401	133900	14221787150	18670	18660	18670	18660	943
372	20240401	133800	14204186750	18660	18670	18670	18660	945
373	20240401	133700	14186552490	18660	18660	18670	18660	3188
374	20240401	133600	14127038530	18670	18660	18670	18660	1244
375	20240401	133500	14103825170	18660	18660	18670	18660	880
376	20240401	133400	14087404330	18660	18660	18680	18650	1254
377	20240401	133300	14063999640	18660	18650	18670	18650	800
378	20240401	133200	14049073970	18650	18660	18660	18650	4065
379	20240401	133100	13973258290	18660	18660	18660	18650	3657
380	20240401	133000	13905031770	18660	18670	18670	18660	6001
381	20240401	132900	13793014220	18670	18670	18680	18670	903
382	20240401	132800	13776154830	18670	18670	18680	18670	751
383	20240401	132700	13762129320	18680	18680	18680	18670	855
384	20240401	132600	13746163800	18670	18690	18690	18670	2538
385	20240401	132500	13698756520	18680	18680	18690	18680	438
386	20240401	132400	13690574250	18680	18690	18700	18680	752
387	20240401	132300	13676522750	18690	18690	18710	18690	3851
388	20240401	132200	13604530090	18690	18690	18700	18690	1701
389	20240401	132100	13572737300	18690	18690	18700	18680	965
390	20240401	132000	13554705210	18680	18680	18690	18680	600
391	20240401	131900	13543495030	18680	18680	18680	18670	1060
392	20240401	131800	13523696090	18680	18670	18680	18670	839
393	20240401	131700	13508027100	18670	18670	18680	18670	1258
394	20240401	131600	13484535850	18680	18680	18690	18670	623
395	20240401	131500	13472897140	18680	18670	18680	18670	1029
396	20240401	131400	13453681450	18670	18670	18690	18670	1209
397	20240401	131300	13431102610	18670	18670	18670	18660	3217
398	20240401	131200	13371061550	18670	18670	18670	18660	760
399	20240401	131100	13356873530	18670	18660	18680	18660	388
400	20240401	131000	13349629940	18660	18680	18690	18660	7838
401	20240401	130900	13203331740	18690	18700	18700	18680	504
402	20240401	130800	13193915060	18700	18680	18700	18680	749
403	20240401	130700	13179920340	18680	18680	18690	18670	1122
404	20240401	130600	13158969370	18680	18680	18690	18670	715
405	20240401	130500	13145615700	18680	18690	18690	18670	3406
406	20240401	130400	13081993830	18700	18680	18700	18680	396
407	20240401	130300	13074596170	18680	18680	18690	18680	665
408	20240401	130200	13062172330	18680	18700	18700	18680	678
409	20240401	130100	13049506640	18700	18690	18700	18680	655
410	20240401	130000	13037264070	18680	18690	18690	18680	808
411	20240401	125900	13022167220	18690	18690	18690	18670	367
412	20240401	125800	13015310760	18690	18690	18690	18670	926
413	20240401	125700	12998015310	18690	18680	18690	18680	859
414	20240401	125600	12981969150	18680	18680	18680	18670	807
415	20240401	125500	12966894500	18680	18690	18700	18670	2109
416	20240401	125400	12927496690	18690	18690	18700	18680	837
417	20240401	125300	12911857240	18690	18690	18690	18680	731
418	20240401	125200	12898198060	18690	18690	18690	18680	1279
419	20240401	125100	12874296660	18700	18700	18710	18680	490
420	20240401	125000	12865137950	18700	18710	18710	18690	1367
421	20240401	124900	12839580920	18700	18710	18710	18700	694
422	20240401	124800	12826602120	18710	18700	18710	18700	189
423	20240401	124700	12823067430	18700	18680	18700	18680	1075
424	20240401	124600	12802970840	18680	18690	18700	18680	922
425	20240401	124500	12785739690	18690	18680	18700	18680	338
426	20240401	124400	12779422640	18690	18670	18690	18670	1255
427	20240401	124300	12755982080	18670	18670	18680	18670	662
428	20240401	124200	12743622290	18670	18670	18680	18670	1480
429	20240401	124100	12715979010	18670	18660	18670	18660	1325
430	20240401	124000	12691244200	18660	18660	18670	18660	1028
431	20240401	123900	12672060700	18670	18670	18680	18660	944
432	20240401	123800	12654441340	18670	18660	18670	18650	934
433	20240401	123700	12637008400	18660	18660	18660	18650	1990
434	20240401	123600	12599879980	18660	18670	18670	18650	4799
435	20240401	123500	12510330490	18670	18670	18680	18660	1070
436	20240401	123400	12490360710	18670	18670	18680	18670	2009
437	20240401	123300	12452852670	18670	18670	18680	18670	969
438	20240401	123200	12434760060	18680	18680	18680	18670	968
439	20240401	123100	12416684440	18680	18680	18680	18670	382
440	20240401	123000	12409551270	18680	18670	18680	18670	1002
441	20240401	122900	12390839070	18670	18670	18670	18660	1049
442	20240401	122800	12371256110	18670	18670	18670	18670	1222
443	20240401	122700	12348441370	18670	18670	18680	18670	2505
444	20240401	122600	12301672330	18670	18680	18690	18670	1143
445	20240401	122500	12280326630	18680	18670	18690	18670	814
446	20240401	122400	12265119460	18670	18690	18690	18670	2765
447	20240401	122300	12213481090	18690	18680	18690	18670	664
448	20240401	122200	12201081080	18680	18670	18680	18670	475
449	20240401	122100	12192209550	18670	18680	18690	18670	1378
450	20240401	122000	12166471320	18680	18700	18700	18680	570
451	20240401	121900	12155818440	18700	18720	18720	18700	703
452	20240401	121800	12142670850	18710	18730	18730	18710	1392
453	20240401	121700	12116620400	18730	18660	18730	18660	3909
454	20240401	121600	12043600970	18670	18670	18680	18660	730
455	20240401	121500	12029975510	18680	18670	18680	18660	1899
456	20240401	121400	11994518990	18670	18670	18680	18670	1366
457	20240401	121300	11969014760	18680	18670	18690	18670	3107
458	20240401	121200	11910988310	18680	18690	18700	18670	1905
459	20240401	121100	11875398180	18690	18710	18710	18680	5761
460	20240401	121000	11767709040	18700	18700	18710	18690	2214
461	20240401	120900	11726302000	18700	18710	18720	18700	12524
462	20240401	120800	11492097780	18710	18710	18730	18710	8176
463	20240401	120700	11339123630	18720	18720	18730	18710	2429
464	20240401	120600	11293653680	18720	18730	18730	18720	2931
465	20240401	120500	11238784570	18730	18730	18730	18720	490
466	20240401	120400	11229611570	18730	18750	18750	18720	6951
467	20240401	120300	11099394420	18740	18740	18750	18740	784
468	20240401	120200	11084701490	18740	18740	18750	18740	936
469	20240401	120100	11067160750	18740	18740	18750	18740	2766
470	20240401	120000	11015325050	18740	18750	18750	18740	702
471	20240401	115900	11002167360	18750	18750	18760	18740	1081
472	20240401	115800	10981901270	18750	18750	18760	18740	7947
473	20240401	115700	10832913830	18760	18760	18760	18750	660
474	20240401	115600	10820536860	18760	18760	18760	18750	328
475	20240401	115500	10814386250	18750	18760	18760	18750	1502
476	20240401	115400	10786222840	18760	18760	18760	18760	1201
477	20240401	115300	10763692080	18760	18760	18770	18760	794
478	20240401	115200	10748793350	18760	18760	18770	18760	514
479	20240401	115100	10739150640	18760	18770	18770	18760	393
480	20240401	115000	10731777860	18770	18760	18770	18760	2134
481	20240401	114900	10691742720	18760	18760	18770	18760	812
482	20240401	114800	10676508730	18760	18760	18770	18760	2035
483	20240401	114700	10638327830	18770	18760	18770	18750	1633
484	20240401	114600	10607705460	18750	18770	18770	18750	2816
485	20240401	114500	10554877490	18780	18770	18780	18760	717
486	20240401	114400	10541422090	18760	18760	18770	18760	362
487	20240401	114300	10534630650	18760	18770	18770	18760	560
488	20240401	114200	10524122250	18780	18770	18780	18770	560
489	20240401	114100	10513610720	18780	18760	18780	18760	840
490	20240401	114000	10497845530	18760	18770	18770	18760	1854
491	20240401	113900	10463052820	18760	18760	18780	18760	1403
492	20240401	113800	10436721340	18770	18760	18770	18760	745
493	20240401	113700	10422740080	18770	18770	18770	18760	658
494	20240401	113600	10410392030	18760	18770	18770	18760	416
495	20240401	113500	10402585950	18760	18770	18770	18760	391
496	20240401	113400	10395250470	18760	18770	18780	18760	1798
497	20240401	113300	10361510900	18770	18750	18770	18750	945
498	20240401	113200	10343784060	18760	18760	18760	18750	761
499	20240401	113100	10329513800	18760	18760	18760	18750	564
500	20240401	113000	10318937600	18750	18750	18760	18740	1771
501	20240401	112900	10285730540	18750	18750	18760	18750	998
502	20240401	112800	10267015000	18750	18760	18760	18750	1569
503	20240401	112700	10237587650	18760	18770	18770	18750	1857
504	20240401	112600	10202748690	18770	18770	18780	18760	1416
505	20240401	112500	10176170680	18770	18770	18780	18770	578
506	20240401	112400	10165321530	18770	18760	18780	18750	4576
507	20240401	112300	10079451930	18760	18750	18760	18740	3370
508	20240401	112200	10016273870	18750	18760	18760	18750	3854
509	20240401	112100	9944007430	18760	18750	18760	18750	655
510	20240401	112000	9931722200	18750	18760	18760	18750	2136
511	20240401	111900	9891666750	18760	18760	18760	18750	2128
512	20240401	111800	9851754910	18760	18770	18770	18760	2438
513	20240401	111700	9806015150	18770	18790	18800	18770	8275
514	20240401	111600	9650610310	18790	18800	18810	18790	4444
515	20240401	111500	9567066200	18800	18820	18820	18800	3475
516	20240401	111400	9501701950	18820	18820	18820	18810	2193
517	20240401	111300	9460432940	18820	18820	18830	18810	3156
518	20240401	111200	9401043290	18830	18830	18830	18820	747
519	20240401	111100	9386980300	18830	18820	18840	18820	1581
520	20240401	111000	9357215340	18830	18830	18830	18820	1244
521	20240401	110900	9333798190	18830	18820	18830	18810	1438
522	20240401	110800	9306734950	18810	18830	18840	18810	3142
523	20240401	110700	9247579650	18830	18830	18840	18830	867
524	20240401	110600	9231253410	18830	18810	18840	18810	1860
525	20240401	110500	9196244580	18820	18800	18820	18790	1870
526	20240401	110400	9161082460	18800	18800	18810	18790	7529
527	20240401	110300	9019542940	18800	18820	18820	18800	4814
528	20240401	110200	8929013580	18820	18830	18840	18810	4679
529	20240401	110100	8840925620	18830	18860	18870	18830	7374
530	20240401	110000	8701953940	18860	18900	18910	18850	17380
531	20240401	105900	8373717720	18900	18910	18920	18900	6355
532	20240401	105800	8253543410	18920	18920	18930	18910	7219
533	20240401	105700	8116965050	18930	18940	18940	18930	2536
534	20240401	105600	8068955310	18930	18950	18960	18930	2348
535	20240401	105500	8024483240	18950	18950	18960	18950	1035
536	20240401	105400	8004869290	18960	18950	18960	18950	867
537	20240401	105300	7988438840	18940	18930	18940	18930	1537
538	20240401	105200	7959335680	18940	18930	18940	18920	1633
539	20240401	105100	7928422660	18930	18940	18950	18920	4968
540	20240401	105000	7834352490	18950	18970	18970	18940	4625
541	20240401	104900	7746686960	18960	18970	18980	18960	1311
542	20240401	104800	7721817170	18970	18990	18990	18970	597
543	20240401	104700	7710486220	18990	18990	18990	18960	2999
544	20240401	104600	7653598990	18990	18960	18990	18940	2292
545	20240401	104500	7610153050	18960	18950	18960	18930	2310
546	20240401	104400	7566391020	18960	19020	19020	18950	18564
547	20240401	104300	7213763170	19020	19030	19030	19010	3677
548	20240401	104200	7143843730	19020	19020	19030	19010	1109
549	20240401	104100	7122748630	19020	19030	19030	19010	5057
550	20240401	104000	7026585950	19030	19060	19060	19020	14808
551	20240401	103900	6744618800	19060	19080	19090	19060	5856
552	20240401	103800	6632957850	19090	19090	19100	19080	1430
553	20240401	103700	6605659250	19100	19070	19110	19060	2995
554	20240401	103600	6548517170	19060	19070	19070	19060	1300
555	20240401	103500	6523735750	19070	19080	19080	19060	3605
556	20240401	103400	6454989980	19080	19110	19110	19070	7561
557	20240401	103300	6310674160	19110	19110	19120	19100	955
558	20240401	103200	6292428680	19140	19090	19140	19090	1159
559	20240401	103100	6270263910	19100	19090	19100	19090	1205
560	20240401	103000	6247250590	19110	19110	19120	19090	4451
561	20240401	102900	6162212740	19110	19110	19120	19110	1204
562	20240401	102800	6139201800	19110	19110	19120	19110	870
563	20240401	102700	6122574530	19110	19110	19140	19110	2442
564	20240401	102600	6075867180	19110	19120	19120	19110	756
565	20240401	102500	6061416250	19120	19120	19130	19110	1224
566	20240401	102400	6038011440	19130	19100	19130	19100	1007
567	20240401	102300	6018760950	19100	19110	19120	19090	3872
568	20240401	102200	5944794720	19110	19090	19110	19090	1486
569	20240401	102100	5916410610	19080	19090	19090	19080	1666
570	20240401	102000	5884613970	19090	19090	19120	19090	1234
571	20240401	101900	5861044130	19100	19110	19120	19090	4769
572	20240401	101800	5769954800	19110	19120	19120	19100	1590
573	20240401	101700	5739573690	19110	19120	19130	19110	2415
574	20240401	101600	5693413290	19130	19120	19130	19120	252
575	20240401	101500	5688594770	19120	19150	19150	19120	3319
576	20240401	101400	5625077790	19150	19140	19150	19140	1033
577	20240401	101300	5605305140	19150	19150	19150	19140	202
578	20240401	101200	5601437340	19150	19130	19170	19120	3354
579	20240401	101100	5537223510	19130	19120	19130	19120	234
580	20240401	101000	5532749410	19120	19140	19140	19120	1226
581	20240401	100900	5509296470	19140	19130	19140	19130	699
582	20240401	100800	5495921290	19140	19130	19150	19130	903
583	20240401	100700	5478637440	19130	19130	19130	19120	338
584	20240401	100600	5472172260	19130	19110	19170	19110	1917
585	20240401	100500	5435484670	19100	19100	19110	19100	1246
586	20240401	100400	5411685970	19100	19110	19130	19100	760
587	20240401	100300	5397155090	19120	19120	19120	19090	1055
588	20240401	100200	5377002960	19110	19070	19160	19050	5293
589	20240401	100100	5275966720	19080	19070	19080	19060	2537
590	20240401	100000	5227595850	19070	19100	19110	19050	11075
591	20240401	095900	5016357330	19100	19110	19110	19090	4556
592	20240401	095800	4929333040	19110	19110	19110	19100	1712
593	20240401	095700	4896626640	19120	19110	19140	19110	2675
594	20240401	095600	4845493470	19120	19180	19180	19120	7445
595	20240401	095500	4702930250	19180	19200	19200	19180	1820
596	20240401	095400	4668011470	19190	19180	19200	19180	730
597	20240401	095300	4654002660	19190	19230	19230	19190	2983
598	20240401	095200	4596716430	19240	19240	19250	19230	899
599	20240401	095100	4579415240	19240	19240	19250	19230	287
600	20240401	095000	4573893700	19240	19240	19240	19230	461
601	20240401	094900	4565024210	19240	19250	19250	19240	1600
602	20240401	094800	4534239010	19250	19220	19250	19190	2864
603	20240401	094700	4479182210	19220	19200	19230	19200	1968
604	20240401	094600	4441370730	19190	19180	19190	19170	1272
605	20240401	094500	4416979770	19180	19180	19180	19170	612
606	20240401	094400	4405244460	19170	19190	19190	19170	1256
607	20240401	094300	4381155750	19190	19210	19210	19190	734
608	20240401	094200	4367062700	19220	19190	19220	19190	2768
609	20240401	094100	4313920240	19180	19180	19190	19180	1593
610	20240401	094000	4283365460	19170	19180	19180	19170	499
611	20240401	093900	4273796220	19180	19210	19230	19160	9144
612	20240401	093800	4098383110	19220	19180	19230	19160	4878
613	20240401	093700	4004779260	19180	19200	19290	19170	10512
614	20240401	093600	3802779220	19220	19250	19260	19170	15356
615	20240401	093500	3507847920	19250	19140	19250	19130	4968
616	20240401	093400	3412600880	19130	19130	19140	19120	1315
617	20240401	093300	3387439730	19120	19110	19120	19110	1993
618	20240401	093200	3349344320	19110	19110	19120	19100	4370
619	20240401	093100	3265808360	19110	19110	19110	19090	1213
620	20240401	093000	3242631730	19110	19110	19120	19090	1078
621	20240401	092900	3222032390	19110	19120	19120	19090	4194
622	20240401	092800	3141922100	19120	19110	19120	19110	1024
623	20240401	092700	3122352520	19110	19110	19120	19100	1792
624	20240401	092600	3088107880	19120	19140	19150	19110	2802
625	20240401	092500	3034518350	19140	19140	19150	19130	1605
626	20240401	092400	3003801440	19140	19130	19150	19130	535
627	20240401	092300	2993565130	19150	19140	19150	19130	3253
628	20240401	092200	2931330640	19130	19140	19150	19130	1070
629	20240401	092100	2910855820	19160	19100	19160	19100	2823
630	20240401	092000	2856867900	19100	19090	19100	19070	5730
631	20240401	091900	2747505130	19100	19120	19120	19080	10555
632	20240401	091800	2545889140	19120	19150	19160	19120	10578
633	20240401	091700	2343344110	19160	19170	19180	19150	3762
634	20240401	091600	2271254710	19170	19180	19180	19160	3635
635	20240401	091500	2201584150	19180	19210	19220	19170	4776
636	20240401	091400	2109923320	19210	19260	19260	19210	4313
637	20240401	091300	2026991460	19250	19270	19270	19250	3211
638	20240401	091200	1965164640	19270	19260	19280	19250	2669
639	20240401	091100	1913738500	19240	19230	19260	19230	2404
640	20240401	091000	1867472790	19220	19250	19270	19220	5168
641	20240401	090900	1768036200	19250	19310	19320	19250	7161
642	20240401	090800	1629864600	19310	19320	19330	19300	3781
643	20240401	090700	1556858580	19310	19400	19400	19310	12377
644	20240401	090600	1317591650	19390	19460	19460	19390	5192
645	20240401	090500	1216758700	19450	19380	19460	19350	14206
646	20240401	090400	940760370	19370	19380	19380	19350	3148
647	20240401	090300	879819520	19380	19340	19390	19330	4020
648	20240401	090200	801974840	19350	19350	19440	19330	11063
649	20240401	090100	587446930	19350	19380	19390	19310	11643
650	20240401	090000	362287060	19380	19290	19390	19260	18331