KissMeData/417840/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205500	2569805730	15280	15280	15280	15280	2051
3	20240401	205400	2569805730	15280	15280	15280	15280	0
4	20240401	205300	2569805730	15280	15280	15280	15280	0
5	20240401	205200	2569805730	15280	15280	15280	15280	0
6	20240401	205100	2569805730	15280	15280	15280	15280	0
7	20240401	205000	2569805730	15280	15280	15280	15280	0
8	20240401	204900	2569805730	15280	15280	15280	15280	0
9	20240401	204800	2569805730	15280	15280	15280	15280	0
10	20240401	204700	2569805730	15280	15280	15280	15280	0
11	20240401	204600	2569805730	15280	15280	15280	15280	0
12	20240401	204500	2569805730	15280	15280	15280	15280	0
13	20240401	204400	2569805730	15280	15280	15280	15280	0
14	20240401	204300	2569805730	15280	15280	15280	15280	0
15	20240401	204200	2569805730	15280	15280	15280	15280	0
16	20240401	204100	2569805730	15280	15280	15280	15280	0
17	20240401	204000	2569805730	15280	15280	15280	15280	0
18	20240401	203900	2569805730	15280	15280	15280	15280	0
19	20240401	203800	2569805730	15280	15280	15280	15280	0
20	20240401	203700	2569805730	15280	15280	15280	15280	0
21	20240401	203600	2569805730	15280	15280	15280	15280	0
22	20240401	203500	2569805730	15280	15280	15280	15280	0
23	20240401	203400	2569805730	15280	15280	15280	15280	0
24	20240401	203300	2569805730	15280	15280	15280	15280	0
25	20240401	203200	2569805730	15280	15280	15280	15280	0
26	20240401	203100	2569805730	15280	15280	15280	15280	0
27	20240401	203000	2569805730	15280	15280	15280	15280	0
28	20240401	202900	2569805730	15280	15280	15280	15280	0
29	20240401	202800	2569805730	15280	15280	15280	15280	0
30	20240401	202700	2569805730	15280	15280	15280	15280	0
31	20240401	202600	2569805730	15280	15280	15280	15280	0
32	20240401	202500	2569805730	15280	15280	15280	15280	2051
33	20240401	202400	2569805730	15280	15280	15280	15280	0
34	20240401	202300	2569805730	15280	15280	15280	15280	0
35	20240401	202200	2569805730	15280	15280	15280	15280	0
36	20240401	202100	2569805730	15280	15280	15280	15280	0
37	20240401	202000	2569805730	15280	15280	15280	15280	0
38	20240401	201900	2569805730	15280	15280	15280	15280	0
39	20240401	201800	2569805730	15280	15280	15280	15280	0
40	20240401	201700	2569805730	15280	15280	15280	15280	0
41	20240401	201600	2569805730	15280	15280	15280	15280	0
42	20240401	201500	2569805730	15280	15280	15280	15280	0
43	20240401	201400	2569805730	15280	15280	15280	15280	0
44	20240401	201300	2569805730	15280	15280	15280	15280	0
45	20240401	201200	2569805730	15280	15280	15280	15280	0
46	20240401	201100	2569805730	15280	15280	15280	15280	0
47	20240401	201000	2569805730	15280	15280	15280	15280	0
48	20240401	200900	2569805730	15280	15280	15280	15280	0
49	20240401	200800	2569805730	15280	15280	15280	15280	0
50	20240401	200700	2569805730	15280	15280	15280	15280	0
51	20240401	200600	2569805730	15280	15280	15280	15280	0
52	20240401	200500	2569805730	15280	15280	15280	15280	0
53	20240401	200400	2569805730	15280	15280	15280	15280	0
54	20240401	200300	2569805730	15280	15280	15280	15280	0
55	20240401	200200	2569805730	15280	15280	15280	15280	0
56	20240401	200100	2569805730	15280	15280	15280	15280	0
57	20240401	200000	2569805730	15280	15280	15280	15280	0
58	20240401	195900	2569805730	15280	15280	15280	15280	0
59	20240401	195800	2569805730	15280	15280	15280	15280	0
60	20240401	195700	2569805730	15280	15280	15280	15280	0
61	20240401	195600	2569805730	15280	15280	15280	15280	0
62	20240401	195500	2569805730	15280	15280	15280	15280	2051
63	20240401	195400	2569805730	15280	15280	15280	15280	0
64	20240401	195300	2569805730	15280	15280	15280	15280	0
65	20240401	195200	2569805730	15280	15280	15280	15280	0
66	20240401	195100	2569805730	15280	15280	15280	15280	0
67	20240401	195000	2569805730	15280	15280	15280	15280	0
68	20240401	194900	2569805730	15280	15280	15280	15280	0
69	20240401	194800	2569805730	15280	15280	15280	15280	0
70	20240401	194700	2569805730	15280	15280	15280	15280	0
71	20240401	194600	2569805730	15280	15280	15280	15280	0
72	20240401	194500	2569805730	15280	15280	15280	15280	0
73	20240401	194400	2569805730	15280	15280	15280	15280	0
74	20240401	194300	2569805730	15280	15280	15280	15280	0
75	20240401	194200	2569805730	15280	15280	15280	15280	0
76	20240401	194100	2569805730	15280	15280	15280	15280	0
77	20240401	194000	2569805730	15280	15280	15280	15280	0
78	20240401	193900	2569805730	15280	15280	15280	15280	0
79	20240401	193800	2569805730	15280	15280	15280	15280	0
80	20240401	193700	2569805730	15280	15280	15280	15280	0
81	20240401	193600	2569805730	15280	15280	15280	15280	0
82	20240401	193500	2569805730	15280	15280	15280	15280	0
83	20240401	193400	2569805730	15280	15280	15280	15280	0
84	20240401	193300	2569805730	15280	15280	15280	15280	0
85	20240401	193200	2569805730	15280	15280	15280	15280	0
86	20240401	193100	2569805730	15280	15280	15280	15280	0
87	20240401	193000	2569805730	15280	15280	15280	15280	0
88	20240401	192900	2569805730	15280	15280	15280	15280	0
89	20240401	192800	2569805730	15280	15280	15280	15280	0
90	20240401	192700	2569805730	15280	15280	15280	15280	0
91	20240401	192600	2569805730	15280	15280	15280	15280	0
92	20240401	192500	2569805730	15280	15280	15280	15280	2051
93	20240401	192400	2569805730	15280	15280	15280	15280	0
94	20240401	192300	2569805730	15280	15280	15280	15280	0
95	20240401	192200	2569805730	15280	15280	15280	15280	0
96	20240401	192100	2569805730	15280	15280	15280	15280	0
97	20240401	192000	2569805730	15280	15280	15280	15280	0
98	20240401	191900	2569805730	15280	15280	15280	15280	0
99	20240401	191800	2569805730	15280	15280	15280	15280	0
100	20240401	191700	2569805730	15280	15280	15280	15280	0
101	20240401	191600	2569805730	15280	15280	15280	15280	0
102	20240401	191500	2569805730	15280	15280	15280	15280	0
103	20240401	191400	2569805730	15280	15280	15280	15280	0
104	20240401	191300	2569805730	15280	15280	15280	15280	0
105	20240401	191200	2569805730	15280	15280	15280	15280	0
106	20240401	191100	2569805730	15280	15280	15280	15280	0
107	20240401	191000	2569805730	15280	15280	15280	15280	0
108	20240401	190900	2569805730	15280	15280	15280	15280	0
109	20240401	190800	2569805730	15280	15280	15280	15280	0
110	20240401	190700	2569805730	15280	15280	15280	15280	0
111	20240401	190600	2569805730	15280	15280	15280	15280	0
112	20240401	190500	2569805730	15280	15280	15280	15280	0
113	20240401	190400	2569805730	15280	15280	15280	15280	0
114	20240401	190300	2569805730	15280	15280	15280	15280	0
115	20240401	190200	2569805730	15280	15280	15280	15280	0
116	20240401	190100	2569805730	15280	15280	15280	15280	0
117	20240401	190000	2569805730	15280	15280	15280	15280	0
118	20240401	185900	2569805730	15280	15280	15280	15280	0
119	20240401	185800	2569805730	15280	15280	15280	15280	0
120	20240401	185700	2569805730	15280	15280	15280	15280	0
121	20240401	185600	2569805730	15280	15280	15280	15280	0
122	20240401	185500	2569805730	15280	15280	15280	15280	2051
123	20240401	185400	2569805730	15280	15280	15280	15280	0
124	20240401	185300	2569805730	15280	15280	15280	15280	0
125	20240401	185200	2569805730	15280	15280	15280	15280	0
126	20240401	185100	2569805730	15280	15280	15280	15280	0
127	20240401	185000	2569805730	15280	15280	15280	15280	0
128	20240401	184900	2569805730	15280	15280	15280	15280	0
129	20240401	184800	2569805730	15280	15280	15280	15280	0
130	20240401	184700	2569805730	15280	15280	15280	15280	0
131	20240401	184600	2569805730	15280	15280	15280	15280	0
132	20240401	184500	2569805730	15280	15280	15280	15280	0
133	20240401	184400	2569805730	15280	15280	15280	15280	0
134	20240401	184300	2569805730	15280	15280	15280	15280	0
135	20240401	184200	2569805730	15280	15280	15280	15280	0
136	20240401	184100	2569805730	15280	15280	15280	15280	0
137	20240401	184000	2569805730	15280	15280	15280	15280	0
138	20240401	183900	2569805730	15280	15280	15280	15280	0
139	20240401	183800	2569805730	15280	15280	15280	15280	0
140	20240401	183700	2569805730	15280	15280	15280	15280	0
141	20240401	183600	2569805730	15280	15280	15280	15280	0
142	20240401	183500	2569805730	15280	15280	15280	15280	0
143	20240401	183400	2569805730	15280	15280	15280	15280	0
144	20240401	183300	2569805730	15280	15280	15280	15280	0
145	20240401	183200	2569805730	15280	15280	15280	15280	0
146	20240401	183100	2569805730	15280	15280	15280	15280	0
147	20240401	183000	2569805730	15280	15280	15280	15280	0
148	20240401	182900	2569805730	15280	15280	15280	15280	0
149	20240401	182800	2569805730	15280	15280	15280	15280	0
150	20240401	182700	2569805730	15280	15280	15280	15280	0
151	20240401	182600	2569805730	15280	15280	15280	15280	0
152	20240401	182500	2569805730	15280	15280	15280	15280	2051
153	20240401	182400	2569805730	15280	15280	15280	15280	0
154	20240401	182300	2569805730	15280	15280	15280	15280	0
155	20240401	182200	2569805730	15280	15280	15280	15280	0
156	20240401	182100	2569805730	15280	15280	15280	15280	0
157	20240401	182000	2569805730	15280	15280	15280	15280	0
158	20240401	181900	2569805730	15280	15280	15280	15280	0
159	20240401	181800	2569805730	15280	15280	15280	15280	0
160	20240401	181700	2569805730	15280	15280	15280	15280	0
161	20240401	181600	2569805730	15280	15280	15280	15280	0
162	20240401	181500	2569805730	15280	15280	15280	15280	0
163	20240401	181400	2569805730	15280	15280	15280	15280	0
164	20240401	181300	2569805730	15280	15280	15280	15280	0
165	20240401	181200	2569805730	15280	15280	15280	15280	0
166	20240401	181100	2569805730	15280	15280	15280	15280	0
167	20240401	181000	2569805730	15280	15280	15280	15280	0
168	20240401	180900	2569805730	15280	15280	15280	15280	0
169	20240401	180800	2569805730	15280	15280	15280	15280	0
170	20240401	180700	2569805730	15280	15280	15280	15280	0
171	20240401	180600	2569805730	15280	15280	15280	15280	0
172	20240401	180500	2569805730	15280	15280	15280	15280	0
173	20240401	180400	2569805730	15280	15280	15280	15280	0
174	20240401	180300	2569805730	15280	15280	15280	15280	0
175	20240401	180200	2569805730	15280	15280	15280	15280	0
176	20240401	180100	2569805730	15280	15280	15280	15280	0
177	20240401	180000	2569805730	15280	15280	15280	15280	0
178	20240401	175900	2569805730	15280	15280	15280	15280	0
179	20240401	175800	2569805730	15280	15280	15280	15280	0
180	20240401	175700	2569805730	15280	15280	15280	15280	0
181	20240401	175600	2569805730	15280	15280	15280	15280	0
182	20240401	175500	2569805730	15280	15280	15280	15280	2051
183	20240401	175400	2569805730	15280	15280	15280	15280	0
184	20240401	175300	2569805730	15280	15280	15280	15280	0
185	20240401	175200	2569805730	15280	15280	15280	15280	0
186	20240401	175100	2569805730	15280	15280	15280	15280	0
187	20240401	175000	2569805730	15280	15280	15280	15280	0
188	20240401	174900	2569805730	15280	15280	15280	15280	0
189	20240401	174800	2569805730	15280	15280	15280	15280	0
190	20240401	174700	2569805730	15280	15280	15280	15280	0
191	20240401	174600	2569805730	15280	15280	15280	15280	0
192	20240401	174500	2569805730	15280	15280	15280	15280	0
193	20240401	174400	2569805730	15280	15280	15280	15280	0
194	20240401	174300	2569805730	15280	15280	15280	15280	0
195	20240401	174200	2569805730	15280	15280	15280	15280	0
196	20240401	174100	2569805730	15280	15280	15280	15280	0
197	20240401	174000	2569805730	15280	15280	15280	15280	0
198	20240401	173900	2569805730	15280	15280	15280	15280	0
199	20240401	173800	2569805730	15280	15280	15280	15280	0
200	20240401	173700	2569805730	15280	15280	15280	15280	0
201	20240401	173600	2569805730	15280	15280	15280	15280	0
202	20240401	173500	2569805730	15280	15280	15280	15280	0
203	20240401	173400	2569805730	15280	15280	15280	15280	0
204	20240401	173300	2569805730	15280	15280	15280	15280	0
205	20240401	173200	2569805730	15280	15280	15280	15280	0
206	20240401	173100	2569805730	15280	15280	15280	15280	0
207	20240401	173000	2569805730	15280	15280	15280	15280	0
208	20240401	172900	2569805730	15280	15280	15280	15280	0
209	20240401	172800	2569805730	15280	15280	15280	15280	0
210	20240401	172700	2569805730	15280	15280	15280	15280	0
211	20240401	172600	2569805730	15280	15280	15280	15280	0
212	20240401	172500	2569805730	15280	15280	15280	15280	2051
213	20240401	172400	2569805730	15280	15280	15280	15280	0
214	20240401	172300	2569805730	15280	15280	15280	15280	0
215	20240401	172200	2569805730	15280	15280	15280	15280	0
216	20240401	172100	2569805730	15280	15280	15280	15280	0
217	20240401	172000	2569805730	15280	15280	15280	15280	0
218	20240401	171900	2569805730	15280	15280	15280	15280	0
219	20240401	171800	2569805730	15280	15280	15280	15280	0
220	20240401	171700	2569805730	15280	15280	15280	15280	0
221	20240401	171600	2569805730	15280	15280	15280	15280	0
222	20240401	171500	2569805730	15280	15280	15280	15280	0
223	20240401	171400	2569805730	15280	15280	15280	15280	0
224	20240401	171300	2569805730	15280	15280	15280	15280	0
225	20240401	171200	2569805730	15280	15280	15280	15280	0
226	20240401	171100	2569805730	15280	15280	15280	15280	0
227	20240401	171000	2569805730	15280	15280	15280	15280	0
228	20240401	170900	2569805730	15280	15280	15280	15280	0
229	20240401	170800	2569805730	15280	15280	15280	15280	0
230	20240401	170700	2569805730	15280	15280	15280	15280	0
231	20240401	170600	2569805730	15280	15280	15280	15280	0
232	20240401	170500	2569805730	15280	15280	15280	15280	0
233	20240401	170400	2569805730	15280	15280	15280	15280	0
234	20240401	170300	2569805730	15280	15280	15280	15280	0
235	20240401	170200	2569805730	15280	15280	15280	15280	0
236	20240401	170100	2569805730	15280	15280	15280	15280	0
237	20240401	170000	2569805730	15280	15280	15280	15280	0
238	20240401	165900	2569805730	15280	15280	15280	15280	0
239	20240401	165800	2569805730	15280	15280	15280	15280	0
240	20240401	165700	2569805730	15280	15280	15280	15280	0
241	20240401	165600	2569805730	15280	15280	15280	15280	0
242	20240401	165500	2569805730	15280	15280	15280	15280	2051
243	20240401	165400	2569805730	15280	15280	15280	15280	0
244	20240401	165300	2569805730	15280	15280	15280	15280	0
245	20240401	165200	2569805730	15280	15280	15280	15280	0
246	20240401	165100	2569805730	15280	15280	15280	15280	0
247	20240401	165000	2569805730	15280	15280	15280	15280	0
248	20240401	164900	2569805730	15280	15280	15280	15280	0
249	20240401	164800	2569805730	15280	15280	15280	15280	0
250	20240401	164700	2569805730	15280	15280	15280	15280	0
251	20240401	164600	2569805730	15280	15280	15280	15280	0
252	20240401	164500	2569805730	15280	15280	15280	15280	0
253	20240401	164400	2569805730	15280	15280	15280	15280	0
254	20240401	164300	2569805730	15280	15280	15280	15280	0
255	20240401	164200	2569805730	15280	15280	15280	15280	0
256	20240401	164100	2569805730	15280	15280	15280	15280	0
257	20240401	164000	2569805730	15280	15280	15280	15280	0
258	20240401	163900	2569805730	15280	15280	15280	15280	0
259	20240401	163800	2569805730	15280	15280	15280	15280	0
260	20240401	163700	2569805730	15280	15280	15280	15280	0
261	20240401	163600	2569805730	15280	15280	15280	15280	0
262	20240401	163500	2569805730	15280	15280	15280	15280	0
263	20240401	163400	2569805730	15280	15280	15280	15280	0
264	20240401	163300	2569805730	15280	15280	15280	15280	0
265	20240401	163200	2569805730	15280	15280	15280	15280	0
266	20240401	163100	2569805730	15280	15280	15280	15280	0
267	20240401	163000	2569805730	15280	15280	15280	15280	0
268	20240401	162900	2569805730	15280	15280	15280	15280	0
269	20240401	162800	2569805730	15280	15280	15280	15280	0
270	20240401	162700	2569805730	15280	15280	15280	15280	0
271	20240401	162600	2569805730	15280	15280	15280	15280	0
272	20240401	162500	2569805730	15280	15280	15280	15280	2051
273	20240401	162400	2569805730	15280	15280	15280	15280	0
274	20240401	162300	2569805730	15280	15280	15280	15280	0
275	20240401	162200	2569805730	15280	15280	15280	15280	0
276	20240401	162100	2569805730	15280	15280	15280	15280	0
277	20240401	162000	2569805730	15280	15280	15280	15280	0
278	20240401	161900	2569805730	15280	15280	15280	15280	0
279	20240401	161800	2569805730	15280	15280	15280	15280	0
280	20240401	161700	2569805730	15280	15280	15280	15280	0
281	20240401	161600	2569805730	15280	15280	15280	15280	0
282	20240401	161500	2569805730	15280	15280	15280	15280	0
283	20240401	161400	2569805730	15280	15280	15280	15280	0
284	20240401	161300	2569805730	15280	15280	15280	15280	0
285	20240401	161200	2569805730	15280	15280	15280	15280	0
286	20240401	161100	2569805730	15280	15280	15280	15280	0
287	20240401	161000	2569805730	15280	15280	15280	15280	0
288	20240401	160900	2569805730	15280	15280	15280	15280	0
289	20240401	160800	2569805730	15280	15280	15280	15280	0
290	20240401	160700	2569805730	15280	15280	15280	15280	0
291	20240401	160600	2569805730	15280	15280	15280	15280	0
292	20240401	160500	2569805730	15280	15280	15280	15280	0
293	20240401	160400	2569805730	15280	15280	15280	15280	0
294	20240401	160300	2569805730	15280	15280	15280	15280	0
295	20240401	160200	2569805730	15280	15280	15280	15280	0
296	20240401	160100	2569805730	15280	15280	15280	15280	0
297	20240401	160000	2569805730	15280	15280	15280	15280	0
298	20240401	155900	2569805730	15280	15280	15280	15280	0
299	20240401	155800	2569805730	15280	15280	15280	15280	0
300	20240401	155700	2569805730	15280	15280	15280	15280	0
301	20240401	155600	2569805730	15280	15280	15280	15280	0
302	20240401	155500	2569805730	15280	15280	15280	15280	2051
303	20240401	155400	2569805730	15280	15280	15280	15280	0
304	20240401	155300	2569805730	15280	15280	15280	15280	0
305	20240401	155200	2569805730	15280	15280	15280	15280	0
306	20240401	155100	2569805730	15280	15280	15280	15280	0
307	20240401	155000	2569805730	15280	15280	15280	15280	0
308	20240401	154900	2569805730	15280	15280	15280	15280	0
309	20240401	154800	2569805730	15280	15280	15280	15280	0
310	20240401	154700	2569805730	15280	15280	15280	15280	0
311	20240401	154600	2569805730	15280	15280	15280	15280	0
312	20240401	154500	2569805730	15280	15280	15280	15280	0
313	20240401	154400	2569805730	15280	15280	15280	15280	0
314	20240401	154300	2569805730	15280	15280	15280	15280	0
315	20240401	154200	2569805730	15280	15280	15280	15280	0
316	20240401	154100	2569805730	15280	15280	15280	15280	0
317	20240401	154000	2569805730	15280	15280	15280	15280	0
318	20240401	153900	2569805730	15280	15280	15280	15280	0
319	20240401	153800	2569805730	15280	15280	15280	15280	0
320	20240401	153700	2569805730	15280	15280	15280	15280	0
321	20240401	153600	2569805730	15280	15280	15280	15280	0
322	20240401	153500	2569805730	15280	15280	15280	15280	0
323	20240401	153400	2569805730	15280	15280	15280	15280	0
324	20240401	153300	2569805730	15280	15280	15280	15280	0
325	20240401	153200	2569805730	15280	15280	15280	15280	0
326	20240401	153100	2569805730	15280	15280	15280	15280	0
327	20240401	153000	2569805730	15280	15280	15280	15280	2051
328	20240401	152900	2538466450	15300	15300	15300	15300	0
329	20240401	152800	2538466450	15300	15300	15300	15300	0
330	20240401	152700	2538466450	15300	15300	15300	15300	0
331	20240401	152600	2538466450	15300	15300	15300	15300	0
332	20240401	152500	2538466450	15300	15300	15300	15300	0
333	20240401	152400	2538466450	15300	15300	15300	15300	0
334	20240401	152300	2538466450	15300	15300	15300	15300	0
335	20240401	152200	2538466450	15300	15300	15300	15300	0
336	20240401	152100	2538466450	15300	15300	15300	15300	0
337	20240401	152000	2538466450	15300	15300	15300	15300	0
338	20240401	151900	2538466450	15300	15280	15300	15280	298
339	20240401	151800	2533910080	15280	15280	15290	15280	447
340	20240401	151700	2527078610	15280	15280	15280	15270	151
341	20240401	151600	2524772680	15280	15260	15280	15250	726
342	20240401	151500	2513700690	15250	15260	15260	15250	364
343	20240401	151400	2508148860	15270	15280	15280	15260	236
344	20240401	151300	2504547140	15280	15270	15280	15250	2311
345	20240401	151200	2469295510	15270	15280	15280	15270	468
346	20240401	151100	2462149140	15280	15270	15280	15270	117
347	20240401	151000	2460362540	15270	15270	15270	15250	922
348	20240401	150900	2446295540	15260	15260	15260	15260	0
349	20240401	150800	2446295540	15260	15280	15280	15250	610
350	20240401	150700	2436987670	15280	15290	15290	15260	943
351	20240401	150600	2422584440	15290	15290	15290	15290	67
352	20240401	150500	2421560010	15290	15270	15290	15270	177
353	20240401	150400	2418855770	15270	15270	15270	15270	40
354	20240401	150300	2418244970	15270	15250	15270	15250	217
355	20240401	150200	2414932370	15260	15260	15260	15250	444
356	20240401	150100	2408160630	15250	15290	15290	15250	2914
357	20240401	150000	2363684410	15280	15320	15320	15280	12009
358	20240401	145900	2179918780	15320	15340	15340	15320	1592
359	20240401	145800	2155515530	15340	15340	15340	15330	181
360	20240401	145700	2152739820	15340	15340	15340	15340	203
361	20240401	145600	2149625800	15340	15350	15350	15340	201
362	20240401	145500	2146542450	15360	15350	15360	15340	45
363	20240401	145400	2145851730	15360	15350	15360	15350	27
364	20240401	145300	2145437270	15330	15330	15330	15330	0
365	20240401	145200	2145437270	15330	15350	15350	15330	231
366	20240401	145100	2141893990	15330	15330	15330	15330	0
367	20240401	145000	2141893990	15330	15350	15360	15330	264
368	20240401	144900	2137846790	15360	15350	15360	15340	521
369	20240401	144800	2129853600	15340	15350	15350	15340	152
370	20240401	144700	2127521030	15360	15350	15360	15340	422
371	20240401	144600	2121046530	15350	15360	15360	15350	223
372	20240401	144500	2117623410	15350	15350	15350	15350	26
373	20240401	144400	2117224310	15350	15350	15360	15350	10
374	20240401	144300	2117070800	15350	15360	15360	15340	85
375	20240401	144200	2115766280	15360	15340	15360	15340	28
376	20240401	144100	2115336730	15360	15350	15360	15340	5
377	20240401	144000	2115259990	15340	15350	15350	15340	179
378	20240401	143900	2112512730	15360	15350	15360	15350	18
379	20240401	143800	2112236320	15350	15350	15360	15350	417
380	20240401	143700	2105835360	15360	15360	15360	15350	211
381	20240401	143600	2102596480	15360	15360	15360	15360	17
382	20240401	143500	2102335360	15360	15360	15360	15360	27
383	20240401	143400	2101920640	15360	15350	15370	15350	405
384	20240401	143300	2095702060	15350	15360	15360	15350	183
385	20240401	143200	2092891480	15370	15370	15370	15370	0
386	20240401	143100	2092891480	15370	15380	15400	15360	328
387	20240401	143000	2087847400	15380	15370	15380	15370	151
388	20240401	142900	2085525140	15370	15360	15370	15360	158
389	20240401	142800	2083098090	15350	15350	15360	15350	93
390	20240401	142700	2081670180	15350	15350	15350	15350	26
391	20240401	142600	2081271080	15350	15340	15350	15340	51
392	20240401	142500	2080488490	15340	15350	15350	15340	187
393	20240401	142400	2077618480	15340	15340	15350	15340	39
394	20240401	142300	2077020200	15340	15340	15340	15340	46
395	20240401	142200	2076314560	15340	15340	15340	15340	26
396	20240401	142100	2075915720	15340	15330	15340	15330	22
397	20240401	142000	2075578290	15330	15330	15330	15330	221
398	20240401	141900	2072190360	15330	15330	15330	15330	29
399	20240401	141800	2071745790	15330	15330	15340	15330	187
400	20240401	141700	2068879000	15340	15330	15340	15330	72
401	20240401	141600	2067775230	15340	15340	15340	15340	1
402	20240401	141500	2067759890	15330	15340	15340	15330	37
403	20240401	141400	2067192570	15330	15330	15340	15320	119
404	20240401	141300	2065368820	15330	15330	15340	15330	140
405	20240401	141200	2063222610	15330	15330	15330	15320	982
406	20240401	141100	2048169720	15330	15320	15330	15320	544
407	20240401	141000	2039832630	15320	15320	15320	15320	71
408	20240401	140900	2038744910	15320	15320	15320	15320	0
409	20240401	140800	2038744910	15320	15320	15320	15320	159
410	20240401	140700	2036309030	15330	15320	15330	15320	280
411	20240401	140600	2032018930	15320	15320	15320	15320	27
412	20240401	140500	2031605290	15320	15320	15320	15320	849
413	20240401	140400	2018598610	15330	15320	15330	15320	631
414	20240401	140300	2008931350	15320	15320	15320	15320	76
415	20240401	140200	2007767030	15320	15330	15330	15320	53
416	20240401	140100	2006954970	15320	15330	15330	15320	213
417	20240401	140000	2003691290	15330	15330	15330	15330	3083
418	20240401	135900	1956428900	15330	15330	15340	15330	100
419	20240401	135800	1954895600	15330	15340	15340	15330	721
420	20240401	135700	1943842620	15340	15340	15340	15340	260
421	20240401	135600	1939854220	15330	15340	15340	15330	137
422	20240401	135500	1937753080	15340	15340	15340	15340	20
423	20240401	135400	1937446280	15340	15340	15340	15340	77
424	20240401	135300	1936265100	15340	15340	15340	15340	207
425	20240401	135200	1933089720	15340	15340	15340	15340	26
426	20240401	135100	1932690880	15340	15330	15340	15330	227
427	20240401	135000	1929209400	15340	15340	15340	15340	495
428	20240401	134900	1921616100	15340	15340	15340	15340	27
429	20240401	134800	1921201920	15340	15340	15340	15340	44
430	20240401	134700	1920526960	15340	15340	15340	15340	1626
431	20240401	134600	1895584120	15350	15350	15350	15350	2
432	20240401	134500	1895553420	15340	15350	15350	15340	71
433	20240401	134400	1894464260	15360	15350	15360	15350	45
434	20240401	134300	1893773330	15340	15350	15350	15340	400
435	20240401	134200	1887637320	15340	15350	15350	15340	69
436	20240401	134100	1886578850	15360	15350	15360	15350	139
437	20240401	134000	1884444110	15350	15340	15350	15340	29
438	20240401	133900	1883999230	15340	15360	15360	15340	45
439	20240401	133800	1883308910	15340	15340	15340	15340	275
440	20240401	133700	1879090410	15340	15350	15350	15340	214
441	20240401	133600	1875807390	15360	15340	15360	15340	276
442	20240401	133500	1871572550	15340	15340	15340	15340	26
443	20240401	133400	1871173710	15340	15340	15340	15340	0
444	20240401	133300	1871173710	15340	15340	15340	15340	83
445	20240401	133200	1869900490	15350	15350	15350	15350	4
446	20240401	133100	1869839090	15350	15350	15350	15350	23
447	20240401	133000	1869486040	15340	15350	15350	15340	121
448	20240401	132900	1867629390	15360	15340	15360	15330	190
449	20240401	132800	1864715340	15340	15340	15340	15340	578
450	20240401	132700	1855848820	15340	15340	15340	15340	44
451	20240401	132600	1855173860	15350	15350	15360	15340	2725
452	20240401	132500	1813369650	15350	15350	15350	15350	300
453	20240401	132400	1808764650	15350	15360	15360	15350	117
454	20240401	132300	1806968230	15350	15350	15350	15350	27
455	20240401	132200	1806553780	15350	15350	15350	15350	0
456	20240401	132100	1806553780	15350	15350	15360	15350	74
457	20240401	132000	1805417840	15360	15360	15360	15360	0
458	20240401	131900	1805417840	15360	15350	15360	15350	73
459	20240401	131800	1804297260	15350	15350	15350	15350	186
460	20240401	131700	1801442160	15350	15350	15350	15350	253
461	20240401	131600	1797558610	15350	15340	15350	15340	81
462	20240401	131500	1796315970	15350	15340	15350	15340	20
463	20240401	131400	1796008980	15340	15340	15340	15340	141
464	20240401	131300	1793846040	15350	15340	15350	15340	140
465	20240401	131200	1791697940	15350	15360	15360	15340	1482
466	20240401	131100	1768949490	15360	15360	15360	15360	76
467	20240401	131000	1767782130	15360	15350	15360	15350	151
468	20240401	130900	1765463570	15350	15350	15350	15350	56
469	20240401	130800	1764603970	15350	15360	15360	15350	85
470	20240401	130700	1763299170	15350	15360	15360	15350	73
471	20240401	130600	1762178590	15350	15350	15350	15350	0
472	20240401	130500	1762178590	15350	15370	15370	15350	85
473	20240401	130400	1760873160	15360	15370	15370	15360	54
474	20240401	130300	1760043610	15360	15370	15370	15360	46
475	20240401	130200	1759336860	15360	15360	15360	15360	47
476	20240401	130100	1758614940	15360	15350	15370	15350	292
477	20240401	130000	1754131260	15360	15360	15360	15350	885
478	20240401	125900	1740546000	15360	15360	15360	15360	541
479	20240401	125800	1732236240	15360	15360	15360	15360	71
480	20240401	125700	1731145680	15370	15370	15370	15370	53
481	20240401	125600	1730331070	15370	15370	15370	15360	443
482	20240401	125500	1723526560	15360	15360	15370	15360	70
483	20240401	125400	1722451350	15360	15370	15370	15360	408
484	20240401	125300	1716182550	15370	15370	15370	15370	27
485	20240401	125200	1715767560	15370	15370	15380	15370	58
486	20240401	125100	1714876050	15370	15380	15380	15370	203
487	20240401	125000	1711755930	15380	15380	15380	15370	96
488	20240401	124900	1710279750	15370	15390	15390	15370	67
489	20240401	124800	1709249160	15400	15390	15400	15390	27
490	20240401	124700	1708833620	15400	15390	15400	15360	1072
491	20240401	124600	1692359070	15400	15390	15400	15390	28
492	20240401	124500	1691928140	15400	15390	15400	15390	1335
493	20240401	124400	1671382480	15390	15390	15390	15390	169
494	20240401	124300	1668781570	15390	15400	15400	15390	449
495	20240401	124200	1661870960	15390	15390	15390	15390	26
496	20240401	124100	1661470820	15400	15400	15400	15390	39
497	20240401	124000	1660870490	15420	15410	15420	15400	4
498	20240401	123900	1660808860	15420	15410	15430	15400	392
499	20240401	123800	1654771320	15430	15430	15450	15420	152
500	20240401	123700	1652425550	15430	15450	15450	15410	680
501	20240401	123600	1641945610	15440	15400	15440	15400	403
502	20240401	123500	1635734100	15390	15410	15410	15390	77
503	20240401	123400	1634548990	15400	15400	15410	15400	52
504	20240401	123300	1633748180	15410	15400	15410	15400	2
505	20240401	123200	1633717370	15410	15400	15410	15390	75
506	20240401	123100	1632562480	15410	15400	15410	15400	60
507	20240401	123000	1631638270	15400	15390	15400	15390	1226
508	20240401	122900	1612768220	15390	15380	15390	15370	106
509	20240401	122800	1611138360	15370	15380	15380	15370	46
510	20240401	122700	1610431140	15380	15370	15380	15370	240
511	20240401	122600	1606742260	15380	15370	15380	15370	46
512	20240401	122500	1606035230	15380	15380	15380	15370	35
513	20240401	122400	1605497190	15380	15380	15380	15380	27
514	20240401	122300	1605081930	15370	15370	15370	15370	171
515	20240401	122200	1602453660	15370	15370	15370	15370	7
516	20240401	122100	1602346070	15360	15360	15360	15360	26
517	20240401	122000	1601946710	15360	15360	15370	15360	75
518	20240401	121900	1600794660	15370	15360	15370	15360	140
519	20240401	121800	1598643260	15360	15360	15360	15360	27
520	20240401	121700	1598228540	15360	15380	15380	15360	51
521	20240401	121600	1597445150	15360	15380	15380	15360	55
522	20240401	121500	1596599770	15370	15360	15370	15360	85
523	20240401	121400	1595293760	15360	15360	15360	15360	31
524	20240401	121300	1594817600	15360	15360	15360	15360	27
525	20240401	121200	1594402880	15370	15360	15370	15360	54
526	20240401	121100	1593573340	15370	15380	15380	15370	3
527	20240401	121000	1593527220	15380	15380	15380	15380	5
528	20240401	120900	1593450320	15380	15360	15380	15360	73
529	20240401	120800	1592328990	15380	15370	15380	15370	6
530	20240401	120700	1592236740	15360	15370	15380	15360	29
531	20240401	120600	1591791270	15360	15370	15370	15360	69
532	20240401	120500	1590730890	15380	15370	15380	15370	52
533	20240401	120400	1589931630	15360	15360	15360	15360	47
534	20240401	120300	1589209710	15360	15360	15360	15360	111
535	20240401	120200	1587504750	15360	15370	15370	15360	27
536	20240401	120100	1587090020	15370	15370	15370	15370	1
537	20240401	120000	1587074650	15370	15370	15380	15360	95
538	20240401	115900	1585614820	15370	15370	15370	15370	1
539	20240401	115800	1585599450	15380	15360	15380	15360	36
540	20240401	115700	1585046430	15360	15390	15390	15360	18
541	20240401	115600	1584769770	15390	15350	15390	15350	65
542	20240401	115500	1583770870	15350	15350	15350	15350	8
543	20240401	115400	1583648070	15360	15360	15360	15350	46
544	20240401	115300	1582941950	15350	15360	15360	15350	78
545	20240401	115200	1581744640	15350	15360	15360	15350	27
546	20240401	115100	1581330180	15340	15360	15360	15340	47
547	20240401	115000	1580609120	15350	15360	15360	15340	58
548	20240401	114900	1579719180	15360	15350	15360	15350	28
549	20240401	114800	1579289120	15350	15360	15370	15340	185
550	20240401	114700	1576449340	15370	15340	15370	15340	89
551	20240401	114600	1575084050	15350	15360	15360	15350	1305
552	20240401	114500	1555050600	15370	15370	15370	15360	99
553	20240401	114400	1553529830	15380	15370	15380	15370	25
554	20240401	114300	1553145570	15370	15370	15380	15360	269
555	20240401	114200	1549012630	15380	15390	15390	15370	144
556	20240401	114100	1546798980	15370	15390	15400	15370	776
557	20240401	114000	1534862950	15390	15380	15390	15370	151
558	20240401	113900	1532542050	15370	15370	15370	15370	420
559	20240401	113800	1526086650	15370	15370	15370	15360	472
560	20240401	113700	1518832280	15360	15350	15360	15350	138
561	20240401	113600	1516713060	15350	15350	15350	15350	26
562	20240401	113500	1516313960	15350	15350	15350	15350	0
563	20240401	113400	1516313960	15350	15360	15360	15350	119
564	20240401	113300	1514487060	15360	15350	15360	15350	102
565	20240401	113200	1512920350	15360	15370	15370	15360	68
566	20240401	113100	1511875300	15340	15350	15350	15340	182
567	20240401	113000	1509083120	15350	15350	15350	15350	12
568	20240401	112900	1508898920	15350	15360	15360	15350	280
569	20240401	112800	1504599610	15350	15350	15350	15350	0
570	20240401	112700	1504599610	15350	15350	15390	15350	115
571	20240401	112600	1502834280	15340	15370	15370	15340	2655
572	20240401	112500	1462060200	15370	15370	15370	15370	82
573	20240401	112400	1460799860	15370	15370	15370	15370	26
574	20240401	112300	1460400240	15370	15380	15380	15370	73
575	20240401	112200	1459278030	15370	15390	15390	15370	46
576	20240401	112100	1458570980	15370	15410	15410	15370	226
577	20240401	112000	1455091430	15410	15410	15410	15380	34
578	20240401	111900	1454568360	15410	15410	15410	15390	46
579	20240401	111800	1453860380	15370	15400	15400	15370	76
580	20240401	111700	1452690760	15400	15400	15400	15380	594
581	20240401	111600	1443554130	15410	15430	15430	15410	23
582	20240401	111500	1443199270	15440	15450	15450	15440	22
583	20240401	111400	1442859490	15450	15450	15450	15450	0
584	20240401	111300	1442859490	15450	15480	15480	15450	46
585	20240401	111200	1442148150	15480	15480	15480	15380	501
586	20240401	111100	1434442230	15380	15360	15490	15360	353
587	20240401	111000	1429013240	15360	15370	15380	15360	71
588	20240401	110900	1427922260	15380	15350	15380	15340	455
589	20240401	110800	1420931360	15350	15350	15360	15310	1072
590	20240401	110700	1404502490	15360	15360	15360	15360	16
591	20240401	110600	1404256730	15330	15350	15360	15330	920
592	20240401	110500	1390143910	15360	15360	15360	15330	127
593	20240401	110400	1388195210	15330	15340	15370	15320	2355
594	20240401	110300	1352077420	15370	15340	15370	15320	1581
595	20240401	110200	1327837110	15340	15390	15390	15340	452
596	20240401	110100	1320900300	15370	15380	15380	15360	664
597	20240401	110000	1310693890	15380	15440	15450	15380	3510
598	20240401	105900	1256651500	15450	15500	15500	15440	790
599	20240401	105800	1244446080	15440	15490	15500	15440	765
600	20240401	105700	1232623180	15500	15500	15500	15450	1436
601	20240401	105600	1210417810	15500	15530	15540	15470	1013
602	20240401	105500	1194740380	15540	15540	15540	15490	882
603	20240401	105400	1181074550	15550	15550	15550	15530	322
604	20240401	105300	1176069610	15550	15560	15560	15550	3
605	20240401	105200	1176022950	15570	15500	15580	15500	886
606	20240401	105100	1162288960	15500	15500	15500	15480	155
607	20240401	105000	1159887520	15500	15570	15570	15480	8981
608	20240401	104900	1020521810	15560	15570	15580	15560	373
609	20240401	104800	1014713650	15580	15580	15580	15580	203
610	20240401	104700	1011550910	15580	15600	15600	15580	306
611	20240401	104600	1006782860	15610	15610	15610	15580	204
612	20240401	104500	1003604220	15610	15590	15620	15590	36
613	20240401	104400	1003042340	15590	15620	15620	15580	377
614	20240401	104300	997165240	15620	15620	15620	15620	1
615	20240401	104200	997149620	15630	15590	15630	15590	208
616	20240401	104100	993903920	15630	15620	15630	15590	1232
617	20240401	104000	974679020	15630	15630	15630	15630	1
618	20240401	103900	974663390	15640	15640	15640	15640	47
619	20240401	103800	973928310	15650	15670	15670	15610	152
620	20240401	103700	971549280	15610	15660	15660	15610	10
621	20240401	103600	971392990	15610	15610	15610	15610	199
622	20240401	103500	968286600	15700	15610	15700	15610	128
623	20240401	103400	966288340	15700	15700	15700	15700	348
624	20240401	103300	960824740	15710	15600	15710	15590	754
625	20240401	103200	949038340	15600	15610	15610	15600	666
626	20240401	103100	938647330	15610	15610	15610	15610	57
627	20240401	103000	937757560	15630	15620	15630	15610	139
628	20240401	102900	935587720	15610	15630	15630	15610	1128
629	20240401	102800	917957620	15610	15590	15610	15590	496
630	20240401	102700	910220200	15590	15590	15590	15590	43
631	20240401	102600	909549830	15590	15590	15590	15590	41
632	20240401	102500	908910640	15600	15600	15600	15600	104
633	20240401	102400	907288240	15590	15630	15630	15590	149
634	20240401	102300	904964160	15630	15600	15630	15600	122
635	20240401	102200	903059440	15570	15610	15610	15560	554
636	20240401	102100	894430860	15610	15600	15610	15590	126
637	20240401	102000	892466100	15610	15610	15610	15610	0
638	20240401	101900	892466100	15610	15610	15620	15610	8
639	20240401	101800	892341190	15600	15620	15620	15600	45
640	20240401	101700	891639040	15620	15600	15630	15600	302
641	20240401	101600	886925230	15600	15590	15600	15590	24
642	20240401	101500	886551060	15560	15580	15590	15560	77
643	20240401	101400	885352260	15590	15590	15590	15590	2
644	20240401	101300	885321080	15600	15600	15600	15540	1020
645	20240401	101200	869460690	15580	15600	15610	15560	1001
646	20240401	101100	853877220	15610	15590	15610	15590	160
647	20240401	101000	851380130	15590	15600	15600	15580	368
648	20240401	100900	845646320	15600	15600	15600	15580	464
649	20240401	100800	838415300	15600	15610	15610	15590	70
650	20240401	100700	837322710	15590	15610	15610	15590	40
651	20240401	100600	836699070	15590	15630	15630	15590	8
652	20240401	100500	836574230	15630	15600	15630	15570	1040
653	20240401	100400	820339340	15600	15570	15600	15560	511
654	20240401	100300	812378470	15580	15570	15580	15570	30
655	20240401	100200	811911360	15570	15570	15570	15570	10
656	20240401	100100	811755660	15570	15590	15590	15570	347
657	20240401	100000	806348290	15600	15590	15600	15590	126
658	20240401	095900	804382950	15600	15600	15600	15600	242
659	20240401	095800	800607750	15600	15620	15620	15600	503
660	20240401	095700	792760890	15630	15630	15630	15630	215
661	20240401	095600	789400440	15630	15630	15630	15620	403
662	20240401	095500	783104760	15630	15600	15630	15530	2255
663	20240401	095400	748061580	15550	15630	15630	15550	1028
664	20240401	095300	732067290	15630	15590	15630	15590	59
665	20240401	095200	731146480	15620	15600	15620	15590	100
666	20240401	095100	729586440	15610	15660	15660	15610	1270
667	20240401	095000	709740550	15680	15680	15680	15660	67
668	20240401	094900	708691270	15660	15710	15710	15660	159
669	20240401	094800	706196020	15700	15710	15720	15560	2694
670	20240401	094700	664168160	15620	15690	15710	15620	88
671	20240401	094600	662788900	15700	15620	15700	15620	27
672	20240401	094500	662367080	15720	15720	15720	15720	40
673	20240401	094400	661738280	15730	15630	15730	15610	398
674	20240401	094300	655509980	15640	15630	15640	15540	161
675	20240401	094200	653000000	15640	15560	15650	15520	1915
676	20240401	094100	623234430	15620	15590	15620	15550	1514
677	20240401	094000	599676900	15590	15600	15640	15590	1323
678	20240401	093900	579030340	15640	15620	15640	15610	121
679	20240401	093800	577139430	15640	15610	15640	15590	644
680	20240401	093700	567091440	15610	15620	15640	15610	264
681	20240401	093600	562967430	15620	15640	15640	15610	746
682	20240401	093500	551313460	15640	15650	15650	15630	399
683	20240401	093400	545076160	15660	15670	15670	15630	301
684	20240401	093300	540366820	15660	15670	15670	15660	889
685	20240401	093200	526438020	15710	15700	15710	15670	180
686	20240401	093100	523615250	15710	15730	15750	15710	16
687	20240401	093000	523363430	15750	15700	15750	15700	149
688	20240401	092900	521023130	15750	15690	15750	15680	83
689	20240401	092800	519719540	15710	15750	15750	15690	1748
690	20240401	092700	492260910	15740	15750	15750	15740	8
691	20240401	092600	492134950	15740	15710	15750	15710	184
692	20240401	092500	489241820	15720	15720	15740	15710	379
693	20240401	092400	483283740	15720	15710	15720	15600	2230
694	20240401	092300	448371770	15700	15760	15760	15700	1155
695	20240401	092200	430206440	15760	15800	15800	15760	594
696	20240401	092100	420840150	15800	15820	15820	15780	262
697	20240401	092000	416701500	15820	15820	15820	15800	652
698	20240401	091900	406399780	15810	15820	15850	15810	264
699	20240401	091800	402222160	15820	15870	15870	15820	258
700	20240401	091700	398134490	15880	15880	15880	15870	193
701	20240401	091600	395070990	15880	15900	15900	15880	153
702	20240401	091500	392641320	15890	15900	15900	15890	317
703	20240401	091400	387601880	15910	15900	15930	15890	419
704	20240401	091300	380939750	15900	15900	15920	15900	164
705	20240401	091200	378332030	15900	15940	15960	15900	2025
706	20240401	091100	346067230	15950	15940	15950	15930	621
707	20240401	091000	336168380	15930	15940	15940	15930	378
708	20240401	090900	330146580	15940	15960	15970	15940	854
709	20240401	090800	316516770	15960	15950	15970	15900	1643
710	20240401	090700	290377530	15970	15970	16000	15970	889
711	20240401	090600	276162140	15970	15900	15970	15900	186
712	20240401	090500	273200420	15900	15920	15930	15900	3322
713	20240401	090400	220351110	15930	15950	15950	15930	521
714	20240401	090300	212046430	15930	16030	16040	15900	1382
715	20240401	090200	189939640	16000	15960	16090	15930	6613
716	20240401	090100	84167810	15970	15840	15970	15800	4344
717	20240401	090000	15234220	15820	15800	15830	15800	964