KissMeData/045100/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191800	2666921820	18800	18800	18800	18800	982
3	20240401	191700	2666921820	18800	18800	18800	18800	0
4	20240401	191600	2666921820	18800	18800	18800	18800	0
5	20240401	191500	2666921820	18800	18800	18800	18800	0
6	20240401	191400	2666921820	18800	18800	18800	18800	0
7	20240401	191300	2666921820	18800	18800	18800	18800	0
8	20240401	191200	2666921820	18800	18800	18800	18800	0
9	20240401	191100	2666921820	18800	18800	18800	18800	0
10	20240401	191000	2666921820	18800	18800	18800	18800	0
11	20240401	190900	2666921820	18800	18800	18800	18800	0
12	20240401	190800	2666921820	18800	18800	18800	18800	0
13	20240401	190700	2666921820	18800	18800	18800	18800	0
14	20240401	190600	2666921820	18800	18800	18800	18800	0
15	20240401	190500	2666921820	18800	18800	18800	18800	0
16	20240401	190400	2666921820	18800	18800	18800	18800	0
17	20240401	190300	2666921820	18800	18800	18800	18800	0
18	20240401	190200	2666921820	18800	18800	18800	18800	0
19	20240401	190100	2666921820	18800	18800	18800	18800	0
20	20240401	190000	2666921820	18800	18800	18800	18800	0
21	20240401	185900	2666921820	18800	18800	18800	18800	0
22	20240401	185800	2666921820	18800	18800	18800	18800	0
23	20240401	185700	2666921820	18800	18800	18800	18800	0
24	20240401	185600	2666921820	18800	18800	18800	18800	0
25	20240401	185500	2666921820	18800	18800	18800	18800	0
26	20240401	185400	2666921820	18800	18800	18800	18800	0
27	20240401	185300	2666921820	18800	18800	18800	18800	0
28	20240401	185200	2666921820	18800	18800	18800	18800	0
29	20240401	185100	2666921820	18800	18800	18800	18800	0
30	20240401	185000	2666921820	18800	18800	18800	18800	0
31	20240401	184900	2666921820	18800	18800	18800	18800	0
32	20240401	184800	2666921820	18800	18800	18800	18800	982
33	20240401	184700	2666921820	18800	18800	18800	18800	0
34	20240401	184600	2666921820	18800	18800	18800	18800	0
35	20240401	184500	2666921820	18800	18800	18800	18800	0
36	20240401	184400	2666921820	18800	18800	18800	18800	0
37	20240401	184300	2666921820	18800	18800	18800	18800	0
38	20240401	184200	2666921820	18800	18800	18800	18800	0
39	20240401	184100	2666921820	18800	18800	18800	18800	0
40	20240401	184000	2666921820	18800	18800	18800	18800	0
41	20240401	183900	2666921820	18800	18800	18800	18800	0
42	20240401	183800	2666921820	18800	18800	18800	18800	0
43	20240401	183700	2666921820	18800	18800	18800	18800	0
44	20240401	183600	2666921820	18800	18800	18800	18800	0
45	20240401	183500	2666921820	18800	18800	18800	18800	0
46	20240401	183400	2666921820	18800	18800	18800	18800	0
47	20240401	183300	2666921820	18800	18800	18800	18800	0
48	20240401	183200	2666921820	18800	18800	18800	18800	0
49	20240401	183100	2666921820	18800	18800	18800	18800	0
50	20240401	183000	2666921820	18800	18800	18800	18800	0
51	20240401	182900	2666921820	18800	18800	18800	18800	0
52	20240401	182800	2666921820	18800	18800	18800	18800	0
53	20240401	182700	2666921820	18800	18800	18800	18800	0
54	20240401	182600	2666921820	18800	18800	18800	18800	0
55	20240401	182500	2666921820	18800	18800	18800	18800	0
56	20240401	182400	2666921820	18800	18800	18800	18800	0
57	20240401	182300	2666921820	18800	18800	18800	18800	0
58	20240401	182200	2666921820	18800	18800	18800	18800	0
59	20240401	182100	2666921820	18800	18800	18800	18800	0
60	20240401	182000	2666921820	18800	18800	18800	18800	0
61	20240401	181900	2666921820	18800	18800	18800	18800	0
62	20240401	181800	2666921820	18800	18800	18800	18800	982
63	20240401	181700	2666921820	18800	18800	18800	18800	0
64	20240401	181600	2666921820	18800	18800	18800	18800	0
65	20240401	181500	2666921820	18800	18800	18800	18800	0
66	20240401	181400	2666921820	18800	18800	18800	18800	0
67	20240401	181300	2666921820	18800	18800	18800	18800	0
68	20240401	181200	2666921820	18800	18800	18800	18800	0
69	20240401	181100	2666921820	18800	18800	18800	18800	0
70	20240401	181000	2666921820	18800	18800	18800	18800	0
71	20240401	180900	2666921820	18800	18800	18800	18800	0
72	20240401	180800	2666921820	18800	18800	18800	18800	0
73	20240401	180700	2666921820	18800	18800	18800	18800	0
74	20240401	180600	2666921820	18800	18800	18800	18800	0
75	20240401	180500	2666921820	18800	18800	18800	18800	0
76	20240401	180400	2666921820	18800	18800	18800	18800	0
77	20240401	180300	2666921820	18800	18800	18800	18800	0
78	20240401	180200	2666921820	18800	18800	18800	18800	0
79	20240401	180100	2666921820	18800	18800	18800	18800	0
80	20240401	180000	2666921820	18800	18800	18800	18800	0
81	20240401	175900	2666921820	18800	18800	18800	18800	0
82	20240401	175800	2666921820	18800	18800	18800	18800	0
83	20240401	175700	2666921820	18800	18800	18800	18800	0
84	20240401	175600	2666921820	18800	18800	18800	18800	0
85	20240401	175500	2666921820	18800	18800	18800	18800	0
86	20240401	175400	2666921820	18800	18800	18800	18800	0
87	20240401	175300	2666921820	18800	18800	18800	18800	0
88	20240401	175200	2666921820	18800	18800	18800	18800	0
89	20240401	175100	2666921820	18800	18800	18800	18800	0
90	20240401	175000	2666921820	18800	18800	18800	18800	0
91	20240401	174900	2666921820	18800	18800	18800	18800	0
92	20240401	174800	2666921820	18800	18800	18800	18800	982
93	20240401	174700	2666921820	18800	18800	18800	18800	0
94	20240401	174600	2666921820	18800	18800	18800	18800	0
95	20240401	174500	2666921820	18800	18800	18800	18800	0
96	20240401	174400	2666921820	18800	18800	18800	18800	0
97	20240401	174300	2666921820	18800	18800	18800	18800	0
98	20240401	174200	2666921820	18800	18800	18800	18800	0
99	20240401	174100	2666921820	18800	18800	18800	18800	0
100	20240401	174000	2666921820	18800	18800	18800	18800	0
101	20240401	173900	2666921820	18800	18800	18800	18800	0
102	20240401	173800	2666921820	18800	18800	18800	18800	0
103	20240401	173700	2666921820	18800	18800	18800	18800	0
104	20240401	173600	2666921820	18800	18800	18800	18800	0
105	20240401	173500	2666921820	18800	18800	18800	18800	0
106	20240401	173400	2666921820	18800	18800	18800	18800	0
107	20240401	173300	2666921820	18800	18800	18800	18800	0
108	20240401	173200	2666921820	18800	18800	18800	18800	0
109	20240401	173100	2666921820	18800	18800	18800	18800	0
110	20240401	173000	2666921820	18800	18800	18800	18800	0
111	20240401	172900	2666921820	18800	18800	18800	18800	0
112	20240401	172800	2666921820	18800	18800	18800	18800	0
113	20240401	172700	2666921820	18800	18800	18800	18800	0
114	20240401	172600	2666921820	18800	18800	18800	18800	0
115	20240401	172500	2666921820	18800	18800	18800	18800	0
116	20240401	172400	2666921820	18800	18800	18800	18800	0
117	20240401	172300	2666921820	18800	18800	18800	18800	0
118	20240401	172200	2666921820	18800	18800	18800	18800	0
119	20240401	172100	2666921820	18800	18800	18800	18800	0
120	20240401	172000	2666921820	18800	18800	18800	18800	0
121	20240401	171900	2666921820	18800	18800	18800	18800	0
122	20240401	171800	2666921820	18800	18800	18800	18800	982
123	20240401	171700	2666921820	18800	18800	18800	18800	0
124	20240401	171600	2666921820	18800	18800	18800	18800	0
125	20240401	171500	2666921820	18800	18800	18800	18800	0
126	20240401	171400	2666921820	18800	18800	18800	18800	0
127	20240401	171300	2666921820	18800	18800	18800	18800	0
128	20240401	171200	2666921820	18800	18800	18800	18800	0
129	20240401	171100	2666921820	18800	18800	18800	18800	0
130	20240401	171000	2666921820	18800	18800	18800	18800	0
131	20240401	170900	2666921820	18800	18800	18800	18800	0
132	20240401	170800	2666921820	18800	18800	18800	18800	0
133	20240401	170700	2666921820	18800	18800	18800	18800	0
134	20240401	170600	2666921820	18800	18800	18800	18800	0
135	20240401	170500	2666921820	18800	18800	18800	18800	0
136	20240401	170400	2666921820	18800	18800	18800	18800	0
137	20240401	170300	2666921820	18800	18800	18800	18800	0
138	20240401	170200	2666921820	18800	18800	18800	18800	0
139	20240401	170100	2666921820	18800	18800	18800	18800	0
140	20240401	170000	2666921820	18800	18800	18800	18800	0
141	20240401	165900	2666921820	18800	18800	18800	18800	0
142	20240401	165800	2666921820	18800	18800	18800	18800	0
143	20240401	165700	2666921820	18800	18800	18800	18800	0
144	20240401	165600	2666921820	18800	18800	18800	18800	0
145	20240401	165500	2666921820	18800	18800	18800	18800	0
146	20240401	165400	2666921820	18800	18800	18800	18800	0
147	20240401	165300	2666921820	18800	18800	18800	18800	0
148	20240401	165200	2666921820	18800	18800	18800	18800	0
149	20240401	165100	2666921820	18800	18800	18800	18800	0
150	20240401	165000	2666921820	18800	18800	18800	18800	0
151	20240401	164900	2666921820	18800	18800	18800	18800	0
152	20240401	164800	2666921820	18800	18800	18800	18800	982
153	20240401	164700	2666921820	18800	18800	18800	18800	0
154	20240401	164600	2666921820	18800	18800	18800	18800	0
155	20240401	164500	2666921820	18800	18800	18800	18800	0
156	20240401	164400	2666921820	18800	18800	18800	18800	0
157	20240401	164300	2666921820	18800	18800	18800	18800	0
158	20240401	164200	2666921820	18800	18800	18800	18800	0
159	20240401	164100	2666921820	18800	18800	18800	18800	0
160	20240401	164000	2666921820	18800	18800	18800	18800	0
161	20240401	163900	2666921820	18800	18800	18800	18800	0
162	20240401	163800	2666921820	18800	18800	18800	18800	0
163	20240401	163700	2666921820	18800	18800	18800	18800	0
164	20240401	163600	2666921820	18800	18800	18800	18800	0
165	20240401	163500	2666921820	18800	18800	18800	18800	0
166	20240401	163400	2666921820	18800	18800	18800	18800	0
167	20240401	163300	2666921820	18800	18800	18800	18800	0
168	20240401	163200	2666921820	18800	18800	18800	18800	0
169	20240401	163100	2666921820	18800	18800	18800	18800	0
170	20240401	163000	2666921820	18800	18800	18800	18800	0
171	20240401	162900	2666921820	18800	18800	18800	18800	0
172	20240401	162800	2666921820	18800	18800	18800	18800	0
173	20240401	162700	2666921820	18800	18800	18800	18800	0
174	20240401	162600	2666921820	18800	18800	18800	18800	0
175	20240401	162500	2666921820	18800	18800	18800	18800	0
176	20240401	162400	2666921820	18800	18800	18800	18800	0
177	20240401	162300	2666921820	18800	18800	18800	18800	0
178	20240401	162200	2666921820	18800	18800	18800	18800	0
179	20240401	162100	2666921820	18800	18800	18800	18800	0
180	20240401	162000	2666921820	18800	18800	18800	18800	0
181	20240401	161900	2666921820	18800	18800	18800	18800	0
182	20240401	161800	2666921820	18800	18800	18800	18800	982
183	20240401	161700	2666921820	18800	18800	18800	18800	0
184	20240401	161600	2666921820	18800	18800	18800	18800	0
185	20240401	161500	2666921820	18800	18800	18800	18800	0
186	20240401	161400	2666921820	18800	18800	18800	18800	0
187	20240401	161300	2666921820	18800	18800	18800	18800	0
188	20240401	161200	2666921820	18800	18800	18800	18800	0
189	20240401	161100	2666921820	18800	18800	18800	18800	0
190	20240401	161000	2666921820	18800	18800	18800	18800	0
191	20240401	160900	2666921820	18800	18800	18800	18800	0
192	20240401	160800	2666921820	18800	18800	18800	18800	0
193	20240401	160700	2666921820	18800	18800	18800	18800	0
194	20240401	160600	2666921820	18800	18800	18800	18800	0
195	20240401	160500	2666921820	18800	18800	18800	18800	0
196	20240401	160400	2666921820	18800	18800	18800	18800	0
197	20240401	160300	2666921820	18800	18800	18800	18800	0
198	20240401	160200	2666921820	18800	18800	18800	18800	0
199	20240401	160100	2666921820	18800	18800	18800	18800	0
200	20240401	160000	2666921820	18800	18800	18800	18800	0
201	20240401	155900	2666921820	18800	18800	18800	18800	0
202	20240401	155800	2666921820	18800	18800	18800	18800	0
203	20240401	155700	2666921820	18800	18800	18800	18800	0
204	20240401	155600	2666921820	18800	18800	18800	18800	0
205	20240401	155500	2666921820	18800	18800	18800	18800	0
206	20240401	155400	2666921820	18800	18800	18800	18800	0
207	20240401	155300	2666921820	18800	18800	18800	18800	0
208	20240401	155200	2666921820	18800	18800	18800	18800	0
209	20240401	155100	2666921820	18800	18800	18800	18800	0
210	20240401	155000	2666921820	18800	18800	18800	18800	0
211	20240401	154900	2666921820	18800	18800	18800	18800	0
212	20240401	154800	2666921820	18800	18800	18800	18800	982
213	20240401	154700	2666921820	18800	18800	18800	18800	0
214	20240401	154600	2666921820	18800	18800	18800	18800	0
215	20240401	154500	2666921820	18800	18800	18800	18800	0
216	20240401	154400	2666921820	18800	18800	18800	18800	0
217	20240401	154300	2666921820	18800	18800	18800	18800	0
218	20240401	154200	2666921820	18800	18800	18800	18800	0
219	20240401	154100	2666921820	18800	18800	18800	18800	0
220	20240401	154000	2666921820	18800	18800	18800	18800	0
221	20240401	153900	2666921820	18800	18800	18800	18800	0
222	20240401	153800	2666921820	18800	18800	18800	18800	0
223	20240401	153700	2666921820	18800	18800	18800	18800	0
224	20240401	153600	2666921820	18800	18800	18800	18800	0
225	20240401	153500	2666921820	18800	18800	18800	18800	0
226	20240401	153400	2666921820	18800	18800	18800	18800	0
227	20240401	153300	2666921820	18800	18800	18800	18800	0
228	20240401	153200	2666921820	18800	18800	18800	18800	0
229	20240401	153100	2666921820	18800	18800	18800	18800	0
230	20240401	153000	2666921820	18800	18800	18800	18800	982
231	20240401	152900	2648460220	18790	18790	18790	18790	0
232	20240401	152800	2648460220	18790	18790	18790	18790	0
233	20240401	152700	2648460220	18790	18790	18790	18790	0
234	20240401	152600	2648460220	18790	18790	18790	18790	0
235	20240401	152500	2648460220	18790	18790	18790	18790	0
236	20240401	152400	2648460220	18790	18790	18790	18790	0
237	20240401	152300	2648460220	18790	18790	18790	18790	0
238	20240401	152200	2648460220	18790	18790	18790	18790	0
239	20240401	152100	2648460220	18790	18790	18790	18790	0
240	20240401	152000	2648460220	18790	18790	18790	18790	0
241	20240401	151900	2648460220	18790	18790	18790	18790	219
242	20240401	151800	2644345210	18790	18780	18790	18780	106
243	20240401	151700	2642354460	18780	18780	18780	18780	180
244	20240401	151600	2638974060	18770	18780	18780	18770	110
245	20240401	151500	2636908310	18780	18780	18780	18780	409
246	20240401	151400	2629227290	18780	18770	18780	18770	179
247	20240401	151300	2625865700	18780	18780	18780	18770	103
248	20240401	151200	2623932360	18780	18770	18780	18770	726
249	20240401	151100	2610305220	18770	18760	18770	18760	101
250	20240401	151000	2608409460	18770	18770	18780	18770	155
251	20240401	150900	2605500040	18780	18770	18780	18770	37
252	20240401	150800	2604805530	18780	18780	18780	18770	538
253	20240401	150700	2594706620	18770	18780	18780	18770	49
254	20240401	150600	2593786430	18780	18760	18780	18760	14
255	20240401	150500	2593523730	18760	18780	18780	18760	249
256	20240401	150400	2588847540	18790	18790	18790	18780	104
257	20240401	150300	2586893880	18790	18790	18790	18780	28
258	20240401	150200	2586367800	18790	18770	18790	18760	264
259	20240401	150100	2581410410	18760	18750	18760	18750	503
260	20240401	150000	2571974730	18750	18760	18760	18750	302
261	20240401	145900	2566309650	18770	18760	18770	18760	347
262	20240401	145800	2559797930	18770	18770	18770	18770	14
263	20240401	145700	2559535150	18770	18780	18780	18770	327
264	20240401	145600	2553396580	18780	18800	18800	18770	34
265	20240401	145500	2552757770	18800	18780	18800	18760	749
266	20240401	145400	2538682700	18780	18780	18780	18780	39
267	20240401	145300	2537950280	18780	18770	18780	18760	25
268	20240401	145200	2537480950	18770	18750	18770	18750	42
269	20240401	145100	2536693280	18740	18750	18750	18740	35
270	20240401	145000	2536037070	18750	18750	18750	18740	12
271	20240401	144900	2535812100	18740	18730	18740	18730	181
272	20240401	144800	2532420170	18740	18740	18740	18740	5
273	20240401	144700	2532326470	18740	18750	18750	18740	131
274	20240401	144600	2529871500	18750	18750	18750	18720	832
275	20240401	144500	2514287200	18750	18740	18750	18740	60
276	20240401	144400	2513162280	18750	18730	18750	18730	13
277	20240401	144300	2512918750	18730	18740	18740	18730	181
278	20240401	144200	2509527790	18720	18760	18760	18720	997
279	20240401	144100	2490834570	18790	18790	18790	18760	460
280	20240401	144000	2482191790	18800	18800	18800	18790	4
281	20240401	143900	2482116600	18800	18790	18800	18790	160
282	20240401	143800	2479110060	18790	18770	18790	18770	64
283	20240401	143700	2477907580	18800	18800	18800	18800	7
284	20240401	143600	2477775980	18760	18760	18760	18760	30
285	20240401	143500	2477213180	18760	18820	18820	18760	231
286	20240401	143400	2472866830	18830	18820	18830	18760	7
287	20240401	143300	2472735250	18830	18760	18830	18760	102
288	20240401	143200	2470821590	18760	18790	18790	18710	2551
289	20240401	143100	2423005840	18840	18840	18840	18840	0
290	20240401	143000	2423005840	18840	18800	18840	18790	379
291	20240401	142900	2415880460	18840	18830	18840	18820	162
292	20240401	142800	2412829510	18790	18840	18840	18790	14
293	20240401	142700	2412566400	18840	18800	18840	18800	861
294	20240401	142600	2396374040	18800	18790	18800	18780	159
295	20240401	142500	2393385480	18790	18790	18790	18790	9
296	20240401	142400	2393216370	18790	18750	18790	18750	336
297	20240401	142300	2386906610	18750	18750	18750	18750	79
298	20240401	142200	2385425360	18730	18730	18730	18730	2
299	20240401	142100	2385387900	18750	18750	18750	18750	66
300	20240401	142000	2384150400	18750	18740	18750	18730	56
301	20240401	141900	2383100740	18740	18730	18740	18730	23
302	20240401	141800	2382669940	18730	18710	18730	18710	304
303	20240401	141700	2376979160	18710	18720	18730	18710	161
304	20240401	141600	2373965220	18720	18710	18720	18710	233
305	20240401	141500	2369605770	18710	18710	18720	18700	254
306	20240401	141400	2364855840	18700	18700	18700	18700	1
307	20240401	141300	2364837140	18700	18720	18720	18700	45
308	20240401	141200	2363994820	18730	18710	18740	18690	49
309	20240401	141100	2363076840	18700	18690	18700	18690	566
310	20240401	141000	2352497790	18670	18670	18690	18670	157
311	20240401	140900	2349564200	18690	18670	18690	18670	6
312	20240401	140800	2349452120	18690	18670	18690	18670	22
313	20240401	140700	2349041120	18660	18660	18660	18660	262
314	20240401	140600	2344152200	18690	18660	18690	18660	13
315	20240401	140500	2343909260	18680	18690	18690	18680	84
316	20240401	140400	2342340030	18680	18680	18680	18680	20
317	20240401	140300	2341966430	18690	18660	18690	18650	235
318	20240401	140200	2337575820	18650	18670	18670	18650	800
319	20240401	140100	2322643040	18670	18660	18690	18660	15
320	20240401	140000	2322363010	18690	18670	18690	18650	1851
321	20240401	135900	2287803310	18640	18660	18670	18640	505
322	20240401	135800	2278382970	18630	18630	18630	18630	0
323	20240401	135700	2278382970	18630	18630	18630	18630	4
324	20240401	135600	2278308450	18630	18650	18650	18630	101
325	20240401	135500	2276424820	18650	18650	18650	18650	251
326	20240401	135400	2271743670	18650	18660	18660	18650	190
327	20240401	135300	2268199280	18660	18650	18660	18650	26
328	20240401	135200	2267714150	18650	18650	18650	18620	96
329	20240401	135100	2265924980	18650	18650	18650	18630	212
330	20240401	135000	2261975200	18630	18640	18640	18630	151
331	20240401	134900	2259160580	18640	18660	18660	18640	87
332	20240401	134800	2257538880	18640	18660	18660	18640	31
333	20240401	134700	2256960820	18660	18670	18670	18660	321
334	20240401	134600	2250970850	18630	18630	18670	18630	78
335	20240401	134500	2249516440	18670	18650	18670	18650	772
336	20240401	134400	2235114240	18650	18640	18670	18640	364
337	20240401	134300	2228321350	18640	18610	18640	18610	129
338	20240401	134200	2225917660	18590	18580	18590	18580	61
339	20240401	134100	2224784270	18580	18620	18640	18580	565
340	20240401	134000	2214283520	18620	18590	18620	18590	706
341	20240401	133900	2201156210	18590	18590	18590	18580	393
342	20240401	133800	2193852500	18610	18590	18610	18590	3
343	20240401	133700	2193796710	18620	18590	18620	18590	109
344	20240401	133600	2191770370	18580	18590	18590	18580	263
345	20240401	133500	2186881720	18630	18630	18640	18630	21
346	20240401	133400	2186490470	18630	18580	18630	18570	182
347	20240401	133300	2183108570	18580	18610	18640	18560	17
348	20240401	133200	2182792280	18610	18690	18690	18490	12659
349	20240401	133100	1948230080	18630	18690	18690	18630	1101
350	20240401	133000	1927706440	18660	18660	18660	18660	102
351	20240401	132900	1925803120	18690	18690	18690	18660	155
352	20240401	132800	1922906200	18660	18660	18690	18660	474
353	20240401	132700	1914056230	18660	18690	18690	18660	83
354	20240401	132600	1912505070	18680	18660	18680	18660	35
355	20240401	132500	1911851790	18650	18650	18650	18650	10
356	20240401	132400	1911665290	18650	18690	18690	18650	63
357	20240401	132300	1910489820	18650	18650	18650	18650	212
358	20240401	132200	1906536020	18650	18650	18650	18650	182
359	20240401	132100	1903141720	18650	18650	18650	18650	1
360	20240401	132000	1903123070	18690	18690	18690	18690	24
361	20240401	131900	1902674510	18690	18660	18690	18630	681
362	20240401	131800	1889976510	18660	18660	18660	18660	1
363	20240401	131700	1889957850	18660	18660	18660	18660	15
364	20240401	131600	1889677950	18660	18670	18670	18660	36
365	20240401	131500	1889005870	18670	18690	18690	18670	520
366	20240401	131400	1879292110	18690	18690	18690	18690	108
367	20240401	131300	1877273590	18690	18690	18690	18680	102
368	20240401	131200	1875367370	18680	18700	18700	18680	119
369	20240401	131100	1873143240	18690	18670	18700	18670	1631
370	20240401	131000	1842691130	18670	18660	18670	18620	1407
371	20240401	130900	1816424980	18660	18650	18670	18610	1512
372	20240401	130800	1788258690	18660	18650	18660	18640	700
373	20240401	130700	1775203950	18650	18650	18650	18650	2
374	20240401	130600	1775166650	18650	18650	18650	18650	10
375	20240401	130500	1774980150	18650	18650	18650	18640	1302
376	20240401	130400	1750698590	18650	18660	18670	18650	364
377	20240401	130300	1743908510	18670	18670	18670	18660	537
378	20240401	130200	1733886420	18670	18670	18670	18670	4
379	20240401	130100	1733811740	18670	18670	18680	18670	76
380	20240401	130000	1732392080	18680	18670	18680	18670	87
381	20240401	125900	1730767170	18680	18660	18680	18660	295
382	20240401	125800	1725259570	18660	18660	18670	18650	147
383	20240401	125700	1722516380	18650	18690	18690	18650	1366
384	20240401	125600	1697009630	18690	18690	18690	18690	267
385	20240401	125500	1692019400	18690	18720	18720	18690	2817
386	20240401	125400	1639325340	18720	18740	18740	18720	1306
387	20240401	125300	1614852450	18750	18760	18760	18750	388
388	20240401	125200	1607576730	18780	18760	18780	18750	62
389	20240401	125100	1606413610	18750	18750	18760	18750	33
390	20240401	125000	1605794840	18760	18750	18760	18750	223
391	20240401	124900	1601612480	18750	18740	18760	18740	407
392	20240401	124800	1593981440	18740	18750	18750	18740	430
393	20240401	124700	1585922710	18750	18760	18780	18750	983
394	20240401	124600	1567490000	18760	18780	18780	18760	367
395	20240401	124500	1560598970	18780	18800	18810	18780	247
396	20240401	124400	1555957790	18790	18780	18800	18780	113
397	20240401	124300	1553833960	18780	18780	18780	18780	8
398	20240401	124200	1553683720	18780	18800	18800	18780	33
399	20240401	124100	1553063610	18790	18790	18800	18780	12
400	20240401	124000	1552838120	18790	18770	18800	18770	12
401	20240401	123900	1552612760	18770	18790	18790	18770	746
402	20240401	123800	1538599320	18790	18790	18800	18790	15
403	20240401	123700	1538317400	18800	18780	18800	18780	82
404	20240401	123600	1536776010	18800	18780	18800	18780	87
405	20240401	123500	1535141240	18770	18770	18770	18770	107
406	20240401	123400	1533132850	18770	18770	18780	18770	11
407	20240401	123300	1532926370	18760	18780	18780	18750	584
408	20240401	123200	1521969960	18780	18770	18780	18770	188
409	20240401	123100	1518441090	18770	18790	18810	18770	433
410	20240401	123000	1510305860	18790	18810	18810	18790	139
411	20240401	122900	1507692950	18810	18820	18820	18810	437
412	20240401	122800	1499472060	18820	18870	18870	18820	1107
413	20240401	122700	1478632170	18830	18870	18870	18830	2614
414	20240401	122600	1429394760	18850	18850	18850	18840	838
415	20240401	122500	1413598510	18850	18860	18900	18850	56
416	20240401	122400	1412542240	18870	18910	18910	18870	92
417	20240401	122300	1410805720	18910	18850	18910	18850	72
418	20240401	122200	1409444860	18850	18850	18850	18850	13
419	20240401	122100	1409199810	18850	18850	18850	18850	2
420	20240401	122000	1409162110	18900	18850	18900	18850	25
421	20240401	121900	1408690400	18850	18860	18860	18850	29
422	20240401	121800	1408143540	18860	18850	18860	18850	13
423	20240401	121700	1407898470	18850	18850	18850	18840	111
424	20240401	121600	1405806140	18840	18860	18860	18840	3
425	20240401	121500	1405749590	18840	18860	18860	18840	68
426	20240401	121400	1404467790	18860	18850	18860	18850	21
427	20240401	121300	1404071750	18840	18850	18910	18840	309
428	20240401	121200	1398247020	18850	18850	18850	18850	225
429	20240401	121100	1394005770	18850	18850	18860	18850	1056
430	20240401	121000	1374100160	18850	18900	18910	18850	11
431	20240401	120900	1373892640	18910	18900	18910	18850	2552
432	20240401	120800	1325712930	18910	18920	18920	18910	96
433	20240401	120700	1323897560	18920	18910	18920	18910	16
434	20240401	120600	1323594910	18910	18910	18910	18910	18
435	20240401	120500	1323254530	18910	18910	18910	18910	14
436	20240401	120400	1322989790	18910	18930	18940	18910	175
437	20240401	120300	1319677990	18940	18940	18970	18930	27
438	20240401	120200	1319166250	18940	18920	18940	18920	13
439	20240401	120100	1318920110	18920	18920	18920	18920	12
440	20240401	120000	1318693070	18920	18940	18940	18920	73
441	20240401	115900	1317311490	18920	18920	18920	18920	4
442	20240401	115800	1317235810	18940	18910	18940	18910	5
443	20240401	115700	1317141230	18940	18940	18940	18940	2
444	20240401	115600	1317103350	18940	18960	18960	18910	22
445	20240401	115500	1316686480	18960	18910	18960	18910	304
446	20240401	115400	1310927790	18940	18920	18940	18920	401
447	20240401	115300	1303332900	18920	18920	18920	18920	2
448	20240401	115200	1303295060	18940	18940	18940	18940	0
449	20240401	115100	1303295060	18940	18940	18940	18940	0
450	20240401	115000	1303295060	18940	18900	18940	18900	213
451	20240401	114900	1299268880	18930	18900	18930	18900	8
452	20240401	114800	1299117620	18900	18900	18900	18900	9
453	20240401	114700	1298947520	18910	18910	18910	18910	81
454	20240401	114600	1297415810	18910	18930	18930	18910	1000
455	20240401	114500	1278504090	18940	18930	18940	18930	68
456	20240401	114400	1277216380	18930	18930	18930	18930	33
457	20240401	114300	1276591690	18930	18930	18930	18930	48
458	20240401	114200	1275683050	18930	18930	18930	18920	100
459	20240401	114100	1273790250	18930	18940	18940	18930	4
460	20240401	114000	1273714520	18940	18930	18940	18930	11
461	20240401	113900	1273506260	18930	18920	18930	18920	182
462	20240401	113800	1270061100	18920	18920	18920	18910	258
463	20240401	113700	1265179750	18920	18920	18920	18920	98
464	20240401	113600	1263325590	18920	18920	18920	18920	17
465	20240401	113500	1263003950	18910	18930	18930	18910	10
466	20240401	113400	1262814670	18910	18910	18910	18910	2
467	20240401	113300	1262776850	18900	18900	18900	18900	5
468	20240401	113200	1262682350	18910	18910	18910	18910	24
469	20240401	113100	1262228510	18900	18900	18900	18900	400
470	20240401	113000	1254668510	18900	18900	18900	18900	880
471	20240401	112900	1238036510	18910	18910	18910	18910	50
472	20240401	112800	1237091010	18910	18930	18930	18910	393
473	20240401	112700	1229656520	18930	18930	18930	18930	189
474	20240401	112600	1226078750	18910	18910	18910	18910	2
475	20240401	112500	1226040930	18910	18910	18910	18910	140
476	20240401	112400	1223393530	18910	18910	18910	18910	14
477	20240401	112300	1223128790	18910	18930	18930	18910	11
478	20240401	112200	1222920580	18920	18920	18920	18920	204
479	20240401	112100	1219060900	18920	18920	18930	18920	34
480	20240401	112000	1218417580	18920	18920	18930	18920	33
481	20240401	111900	1217793200	18930	18920	18930	18920	100
482	20240401	111800	1215900270	18920	18920	18920	18920	87
483	20240401	111700	1214254230	18920	18930	18930	18920	53
484	20240401	111600	1213250950	18930	18920	18930	18920	3
485	20240401	111500	1213194180	18920	18920	18920	18920	8
486	20240401	111400	1213042820	18920	18920	18920	18920	79
487	20240401	111300	1211548140	18920	18920	18920	18920	25
488	20240401	111200	1211075140	18920	18910	18920	18910	34
489	20240401	111100	1210432170	18910	18900	18910	18880	169
490	20240401	111000	1207237930	18910	18880	18910	18880	35
491	20240401	110900	1206576710	18880	18880	18880	18880	0
492	20240401	110800	1206576710	18880	18910	18910	18880	3
493	20240401	110700	1206520010	18870	18870	18870	18870	294
494	20240401	110600	1200972230	18870	18900	18910	18870	1334
495	20240401	110500	1175787580	18900	18900	18900	18900	61
496	20240401	110400	1174634680	18900	18900	18900	18900	0
497	20240401	110300	1174634680	18900	18900	18900	18890	196
498	20240401	110200	1170931400	18900	18900	18900	18900	4
499	20240401	110100	1170855800	18900	18910	18910	18900	145
500	20240401	110000	1168114360	18910	18950	18960	18910	3367
501	20240401	105900	1104358930	18960	18960	18960	18960	25
502	20240401	105800	1103884930	18960	19000	19000	18960	498
503	20240401	105700	1094442810	18970	18970	19000	18970	34
504	20240401	105600	1093797800	18980	18990	18990	18980	554
505	20240401	105500	1083281710	19000	19020	19020	19000	164
506	20240401	105400	1080165480	19030	19010	19030	19010	3
507	20240401	105300	1080108420	19020	19000	19030	19000	71
508	20240401	105200	1078758650	19030	19030	19030	19030	311
509	20240401	105100	1072840320	19030	19000	19030	18990	156
510	20240401	105000	1069876170	19000	19000	19000	19000	101
511	20240401	104900	1067957170	19000	19010	19010	19000	298
512	20240401	104800	1062293690	19030	19040	19040	19010	43
513	20240401	104700	1061475180	19040	19040	19040	19040	0
514	20240401	104600	1061475180	19040	19010	19040	19010	160
515	20240401	104500	1058433280	19040	19010	19040	19010	22
516	20240401	104400	1058014430	19010	19040	19040	19010	72
517	20240401	104300	1056643680	19050	19000	19050	19000	1679
518	20240401	104200	1024716660	19000	18960	19000	18960	1158
519	20240401	104100	1002729930	18960	18960	18960	18960	81
520	20240401	104000	1001194170	18970	18970	18970	18970	342
521	20240401	103900	994706430	18940	18950	18950	18940	320
522	20240401	103800	988645510	18950	18960	18960	18950	740
523	20240401	103700	974621360	18970	18950	18970	18950	80
524	20240401	103600	973104920	18950	18950	18950	18940	134
525	20240401	103500	970565630	18950	18950	18950	18950	2
526	20240401	103400	970527730	18950	18960	18970	18950	1059
527	20240401	103300	950455350	18960	18970	18970	18960	2
528	20240401	103200	950417420	18970	18970	18970	18960	52
529	20240401	103100	949431480	18950	18970	18970	18950	47
530	20240401	103000	948539910	18970	18980	18980	18970	255
531	20240401	102900	943700070	18980	18980	18980	18980	12
532	20240401	102800	943472310	18970	18970	18970	18970	214
533	20240401	102700	939412730	18970	18990	18990	18970	51
534	20240401	102600	938444360	18990	18990	19000	18990	120
535	20240401	102500	936165550	18990	18980	18990	18970	503
536	20240401	102400	926615650	18980	18960	18980	18960	428
537	20240401	102300	918497980	18960	18960	18960	18940	79
538	20240401	102200	917001600	18970	18940	18970	18930	83
539	20240401	102100	915429790	18950	18960	18970	18950	613
540	20240401	102000	903812530	18970	18970	18970	18950	116
541	20240401	101900	901612050	18950	18960	18960	18950	20
542	20240401	101800	901232920	18970	18970	18970	18950	3
543	20240401	101700	901176030	18970	18950	18970	18950	15
544	20240401	101600	900891580	18970	18970	18970	18970	11
545	20240401	101500	900682910	18970	18960	18970	18960	106
546	20240401	101400	898672800	18960	18960	18960	18950	33
547	20240401	101300	898047210	18960	18950	18960	18950	4
548	20240401	101200	897971380	18960	18960	18960	18950	224
549	20240401	101100	893726270	18970	18990	18990	18960	298
550	20240401	101000	888070800	18990	18990	18990	18980	178
551	20240401	100900	884690600	18990	18980	18990	18980	90
552	20240401	100800	882982060	18990	18990	18990	18980	37
553	20240401	100700	882279780	18990	18950	18990	18950	185
554	20240401	100600	878766670	18950	18950	18950	18950	17
555	20240401	100500	878444520	18990	18960	18990	18950	224
556	20240401	100400	874196940	18960	18960	18960	18960	53
557	20240401	100300	873192060	18950	18950	18950	18950	11
558	20240401	100200	872983610	18950	18980	18990	18950	5
559	20240401	100100	872888790	18950	18950	18950	18950	147
560	20240401	100000	870103140	18990	18970	18990	18950	408
561	20240401	095900	862363630	18990	19000	19000	18970	1620
562	20240401	095800	831598920	19000	19030	19030	19000	375
563	20240401	095700	824473060	19030	19030	19040	19030	450
564	20240401	095600	815909450	19030	19030	19030	19030	129
565	20240401	095500	813454580	19030	19030	19030	19020	120
566	20240401	095400	811171010	19030	19030	19040	19030	401
567	20240401	095300	803539820	19040	19050	19050	19040	7
568	20240401	095200	803406530	19050	19050	19050	19030	328
569	20240401	095100	797158280	19050	19020	19050	19020	1887
570	20240401	095000	761230820	19030	19020	19030	19020	138
571	20240401	094900	758604980	19020	19000	19020	19000	2674
572	20240401	094800	707790130	19000	18990	19000	18990	441
573	20240401	094700	699411630	19000	18930	19000	18930	5527
574	20240401	094600	594557040	18940	18920	18940	18820	2926
575	20240401	094500	539332460	18920	18910	18920	18910	371
576	20240401	094400	532313780	18920	18920	18920	18910	160
577	20240401	094300	529287480	18920	18920	18920	18920	0
578	20240401	094200	529287480	18920	18920	18920	18920	30
579	20240401	094100	528719880	18920	18920	18920	18900	755
580	20240401	094000	514446530	18920	18910	18920	18910	229
581	20240401	093900	510113940	18920	18910	18920	18910	252
582	20240401	093800	505348100	18910	18910	18910	18900	383
583	20240401	093700	498105620	18920	18920	18920	18920	80
584	20240401	093600	496592020	18950	18910	18950	18910	45
585	20240401	093500	495740870	18920	18940	18940	18920	207
586	20240401	093400	491820310	18940	18900	18940	18900	948
587	20240401	093300	473873670	18900	18900	18900	18900	90
588	20240401	093200	472172670	18900	18900	18900	18900	314
589	20240401	093100	466238070	18900	18910	18910	18900	201
590	20240401	093000	462439160	18900	18900	18920	18870	1262
591	20240401	092900	438580830	18900	18850	18900	18830	126
592	20240401	092800	436204030	18850	18820	18850	18820	32
593	20240401	092700	435601130	18820	18870	18870	18820	1114
594	20240401	092600	414616110	18860	18900	18900	18860	578
595	20240401	092500	403711210	18900	18900	18900	18900	10
596	20240401	092400	403522210	18900	18900	18900	18870	53
597	20240401	092300	402521370	18900	18930	18930	18900	13
598	20240401	092200	402275550	18930	18930	18940	18930	1001
599	20240401	092100	383316770	18940	18940	18940	18870	232
600	20240401	092000	378929690	18950	18940	18950	18870	1763
601	20240401	091900	345628110	18940	18910	18940	18890	1900
602	20240401	091800	309687250	18910	18930	18930	18910	40
603	20240401	091700	308930230	18910	18910	18910	18900	303
604	20240401	091600	303202510	18910	18970	18970	18910	978
605	20240401	091500	284699110	18980	18980	18990	18980	406
606	20240401	091400	276993200	18990	18980	18990	18960	808
607	20240401	091300	261658430	18990	18910	18990	18910	3085
608	20240401	091200	203207540	18910	18910	18910	18910	193
609	20240401	091100	199557910	18880	18900	18910	18880	137
610	20240401	091000	196969830	18920	18880	18920	18880	13
611	20240401	090900	196724350	18880	18920	18920	18880	30
612	20240401	090800	196157150	18920	18920	18920	18870	2426
613	20240401	090700	150301260	18920	18960	18960	18910	329
614	20240401	090600	144078210	18940	18950	18950	18920	260
615	20240401	090500	139156540	18950	18960	18970	18950	73
616	20240401	090400	137772470	18960	18920	18960	18920	755
617	20240401	090300	123479350	18930	18870	18930	18870	460
618	20240401	090200	114785070	18890	18770	18890	18770	997
619	20240401	090100	96006780	18770	18710	18790	18710	149
620	20240401	090000	93217510	18700	18810	18810	18700	4949