KissMeData/382900/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205100	1989941720	19250	19250	19250	19250	906
3	20240401	205000	1989941720	19250	19250	19250	19250	0
4	20240401	204900	1989941720	19250	19250	19250	19250	0
5	20240401	204800	1989941720	19250	19250	19250	19250	0
6	20240401	204700	1989941720	19250	19250	19250	19250	0
7	20240401	204600	1989941720	19250	19250	19250	19250	0
8	20240401	204500	1989941720	19250	19250	19250	19250	0
9	20240401	204400	1989941720	19250	19250	19250	19250	0
10	20240401	204300	1989941720	19250	19250	19250	19250	0
11	20240401	204200	1989941720	19250	19250	19250	19250	0
12	20240401	204100	1989941720	19250	19250	19250	19250	0
13	20240401	204000	1989941720	19250	19250	19250	19250	0
14	20240401	203900	1989941720	19250	19250	19250	19250	0
15	20240401	203800	1989941720	19250	19250	19250	19250	0
16	20240401	203700	1989941720	19250	19250	19250	19250	0
17	20240401	203600	1989941720	19250	19250	19250	19250	0
18	20240401	203500	1989941720	19250	19250	19250	19250	0
19	20240401	203400	1989941720	19250	19250	19250	19250	0
20	20240401	203300	1989941720	19250	19250	19250	19250	0
21	20240401	203200	1989941720	19250	19250	19250	19250	0
22	20240401	203100	1989941720	19250	19250	19250	19250	0
23	20240401	203000	1989941720	19250	19250	19250	19250	0
24	20240401	202900	1989941720	19250	19250	19250	19250	0
25	20240401	202800	1989941720	19250	19250	19250	19250	0
26	20240401	202700	1989941720	19250	19250	19250	19250	0
27	20240401	202600	1989941720	19250	19250	19250	19250	0
28	20240401	202500	1989941720	19250	19250	19250	19250	0
29	20240401	202400	1989941720	19250	19250	19250	19250	0
30	20240401	202300	1989941720	19250	19250	19250	19250	0
31	20240401	202200	1989941720	19250	19250	19250	19250	0
32	20240401	202100	1989941720	19250	19250	19250	19250	906
33	20240401	202000	1989941720	19250	19250	19250	19250	0
34	20240401	201900	1989941720	19250	19250	19250	19250	0
35	20240401	201800	1989941720	19250	19250	19250	19250	0
36	20240401	201700	1989941720	19250	19250	19250	19250	0
37	20240401	201600	1989941720	19250	19250	19250	19250	0
38	20240401	201500	1989941720	19250	19250	19250	19250	0
39	20240401	201400	1989941720	19250	19250	19250	19250	0
40	20240401	201300	1989941720	19250	19250	19250	19250	0
41	20240401	201200	1989941720	19250	19250	19250	19250	0
42	20240401	201100	1989941720	19250	19250	19250	19250	0
43	20240401	201000	1989941720	19250	19250	19250	19250	0
44	20240401	200900	1989941720	19250	19250	19250	19250	0
45	20240401	200800	1989941720	19250	19250	19250	19250	0
46	20240401	200700	1989941720	19250	19250	19250	19250	0
47	20240401	200600	1989941720	19250	19250	19250	19250	0
48	20240401	200500	1989941720	19250	19250	19250	19250	0
49	20240401	200400	1989941720	19250	19250	19250	19250	0
50	20240401	200300	1989941720	19250	19250	19250	19250	0
51	20240401	200200	1989941720	19250	19250	19250	19250	0
52	20240401	200100	1989941720	19250	19250	19250	19250	0
53	20240401	200000	1989941720	19250	19250	19250	19250	0
54	20240401	195900	1989941720	19250	19250	19250	19250	0
55	20240401	195800	1989941720	19250	19250	19250	19250	0
56	20240401	195700	1989941720	19250	19250	19250	19250	0
57	20240401	195600	1989941720	19250	19250	19250	19250	0
58	20240401	195500	1989941720	19250	19250	19250	19250	0
59	20240401	195400	1989941720	19250	19250	19250	19250	0
60	20240401	195300	1989941720	19250	19250	19250	19250	0
61	20240401	195200	1989941720	19250	19250	19250	19250	0
62	20240401	195100	1989941720	19250	19250	19250	19250	906
63	20240401	195000	1989941720	19250	19250	19250	19250	0
64	20240401	194900	1989941720	19250	19250	19250	19250	0
65	20240401	194800	1989941720	19250	19250	19250	19250	0
66	20240401	194700	1989941720	19250	19250	19250	19250	0
67	20240401	194600	1989941720	19250	19250	19250	19250	0
68	20240401	194500	1989941720	19250	19250	19250	19250	0
69	20240401	194400	1989941720	19250	19250	19250	19250	0
70	20240401	194300	1989941720	19250	19250	19250	19250	0
71	20240401	194200	1989941720	19250	19250	19250	19250	0
72	20240401	194100	1989941720	19250	19250	19250	19250	0
73	20240401	194000	1989941720	19250	19250	19250	19250	0
74	20240401	193900	1989941720	19250	19250	19250	19250	0
75	20240401	193800	1989941720	19250	19250	19250	19250	0
76	20240401	193700	1989941720	19250	19250	19250	19250	0
77	20240401	193600	1989941720	19250	19250	19250	19250	0
78	20240401	193500	1989941720	19250	19250	19250	19250	0
79	20240401	193400	1989941720	19250	19250	19250	19250	0
80	20240401	193300	1989941720	19250	19250	19250	19250	0
81	20240401	193200	1989941720	19250	19250	19250	19250	0
82	20240401	193100	1989941720	19250	19250	19250	19250	0
83	20240401	193000	1989941720	19250	19250	19250	19250	0
84	20240401	192900	1989941720	19250	19250	19250	19250	0
85	20240401	192800	1989941720	19250	19250	19250	19250	0
86	20240401	192700	1989941720	19250	19250	19250	19250	0
87	20240401	192600	1989941720	19250	19250	19250	19250	0
88	20240401	192500	1989941720	19250	19250	19250	19250	0
89	20240401	192400	1989941720	19250	19250	19250	19250	0
90	20240401	192300	1989941720	19250	19250	19250	19250	0
91	20240401	192200	1989941720	19250	19250	19250	19250	0
92	20240401	192100	1989941720	19250	19250	19250	19250	906
93	20240401	192000	1989941720	19250	19250	19250	19250	0
94	20240401	191900	1989941720	19250	19250	19250	19250	0
95	20240401	191800	1989941720	19250	19250	19250	19250	0
96	20240401	191700	1989941720	19250	19250	19250	19250	0
97	20240401	191600	1989941720	19250	19250	19250	19250	0
98	20240401	191500	1989941720	19250	19250	19250	19250	0
99	20240401	191400	1989941720	19250	19250	19250	19250	0
100	20240401	191300	1989941720	19250	19250	19250	19250	0
101	20240401	191200	1989941720	19250	19250	19250	19250	0
102	20240401	191100	1989941720	19250	19250	19250	19250	0
103	20240401	191000	1989941720	19250	19250	19250	19250	0
104	20240401	190900	1989941720	19250	19250	19250	19250	0
105	20240401	190800	1989941720	19250	19250	19250	19250	0
106	20240401	190700	1989941720	19250	19250	19250	19250	0
107	20240401	190600	1989941720	19250	19250	19250	19250	0
108	20240401	190500	1989941720	19250	19250	19250	19250	0
109	20240401	190400	1989941720	19250	19250	19250	19250	0
110	20240401	190300	1989941720	19250	19250	19250	19250	0
111	20240401	190200	1989941720	19250	19250	19250	19250	0
112	20240401	190100	1989941720	19250	19250	19250	19250	0
113	20240401	190000	1989941720	19250	19250	19250	19250	0
114	20240401	185900	1989941720	19250	19250	19250	19250	0
115	20240401	185800	1989941720	19250	19250	19250	19250	0
116	20240401	185700	1989941720	19250	19250	19250	19250	0
117	20240401	185600	1989941720	19250	19250	19250	19250	0
118	20240401	185500	1989941720	19250	19250	19250	19250	0
119	20240401	185400	1989941720	19250	19250	19250	19250	0
120	20240401	185300	1989941720	19250	19250	19250	19250	0
121	20240401	185200	1989941720	19250	19250	19250	19250	0
122	20240401	185100	1989941720	19250	19250	19250	19250	906
123	20240401	185000	1989941720	19250	19250	19250	19250	0
124	20240401	184900	1989941720	19250	19250	19250	19250	0
125	20240401	184800	1989941720	19250	19250	19250	19250	0
126	20240401	184700	1989941720	19250	19250	19250	19250	0
127	20240401	184600	1989941720	19250	19250	19250	19250	0
128	20240401	184500	1989941720	19250	19250	19250	19250	0
129	20240401	184400	1989941720	19250	19250	19250	19250	0
130	20240401	184300	1989941720	19250	19250	19250	19250	0
131	20240401	184200	1989941720	19250	19250	19250	19250	0
132	20240401	184100	1989941720	19250	19250	19250	19250	0
133	20240401	184000	1989941720	19250	19250	19250	19250	0
134	20240401	183900	1989941720	19250	19250	19250	19250	0
135	20240401	183800	1989941720	19250	19250	19250	19250	0
136	20240401	183700	1989941720	19250	19250	19250	19250	0
137	20240401	183600	1989941720	19250	19250	19250	19250	0
138	20240401	183500	1989941720	19250	19250	19250	19250	0
139	20240401	183400	1989941720	19250	19250	19250	19250	0
140	20240401	183300	1989941720	19250	19250	19250	19250	0
141	20240401	183200	1989941720	19250	19250	19250	19250	0
142	20240401	183100	1989941720	19250	19250	19250	19250	0
143	20240401	183000	1989941720	19250	19250	19250	19250	0
144	20240401	182900	1989941720	19250	19250	19250	19250	0
145	20240401	182800	1989941720	19250	19250	19250	19250	0
146	20240401	182700	1989941720	19250	19250	19250	19250	0
147	20240401	182600	1989941720	19250	19250	19250	19250	0
148	20240401	182500	1989941720	19250	19250	19250	19250	0
149	20240401	182400	1989941720	19250	19250	19250	19250	0
150	20240401	182300	1989941720	19250	19250	19250	19250	0
151	20240401	182200	1989941720	19250	19250	19250	19250	0
152	20240401	182100	1989941720	19250	19250	19250	19250	906
153	20240401	182000	1989941720	19250	19250	19250	19250	0
154	20240401	181900	1989941720	19250	19250	19250	19250	0
155	20240401	181800	1989941720	19250	19250	19250	19250	0
156	20240401	181700	1989941720	19250	19250	19250	19250	0
157	20240401	181600	1989941720	19250	19250	19250	19250	0
158	20240401	181500	1989941720	19250	19250	19250	19250	0
159	20240401	181400	1989941720	19250	19250	19250	19250	0
160	20240401	181300	1989941720	19250	19250	19250	19250	0
161	20240401	181200	1989941720	19250	19250	19250	19250	0
162	20240401	181100	1989941720	19250	19250	19250	19250	0
163	20240401	181000	1989941720	19250	19250	19250	19250	0
164	20240401	180900	1989941720	19250	19250	19250	19250	0
165	20240401	180800	1989941720	19250	19250	19250	19250	0
166	20240401	180700	1989941720	19250	19250	19250	19250	0
167	20240401	180600	1989941720	19250	19250	19250	19250	0
168	20240401	180500	1989941720	19250	19250	19250	19250	0
169	20240401	180400	1989941720	19250	19250	19250	19250	0
170	20240401	180300	1989941720	19250	19250	19250	19250	0
171	20240401	180200	1989941720	19250	19250	19250	19250	0
172	20240401	180100	1989941720	19250	19250	19250	19250	0
173	20240401	180000	1989941720	19250	19250	19250	19250	0
174	20240401	175900	1989941720	19250	19250	19250	19250	0
175	20240401	175800	1989941720	19250	19250	19250	19250	0
176	20240401	175700	1989941720	19250	19250	19250	19250	0
177	20240401	175600	1989941720	19250	19250	19250	19250	0
178	20240401	175500	1989941720	19250	19250	19250	19250	0
179	20240401	175400	1989941720	19250	19250	19250	19250	0
180	20240401	175300	1989941720	19250	19250	19250	19250	0
181	20240401	175200	1989941720	19250	19250	19250	19250	0
182	20240401	175100	1989941720	19250	19250	19250	19250	906
183	20240401	175000	1989941720	19250	19250	19250	19250	0
184	20240401	174900	1989941720	19250	19250	19250	19250	0
185	20240401	174800	1989941720	19250	19250	19250	19250	0
186	20240401	174700	1989941720	19250	19250	19250	19250	0
187	20240401	174600	1989941720	19250	19250	19250	19250	0
188	20240401	174500	1989941720	19250	19250	19250	19250	0
189	20240401	174400	1989941720	19250	19250	19250	19250	0
190	20240401	174300	1989941720	19250	19250	19250	19250	0
191	20240401	174200	1989941720	19250	19250	19250	19250	0
192	20240401	174100	1989941720	19250	19250	19250	19250	0
193	20240401	174000	1989941720	19250	19250	19250	19250	0
194	20240401	173900	1989941720	19250	19250	19250	19250	0
195	20240401	173800	1989941720	19250	19250	19250	19250	0
196	20240401	173700	1989941720	19250	19250	19250	19250	0
197	20240401	173600	1989941720	19250	19250	19250	19250	0
198	20240401	173500	1989941720	19250	19250	19250	19250	0
199	20240401	173400	1989941720	19250	19250	19250	19250	0
200	20240401	173300	1989941720	19250	19250	19250	19250	0
201	20240401	173200	1989941720	19250	19250	19250	19250	0
202	20240401	173100	1989941720	19250	19250	19250	19250	0
203	20240401	173000	1989941720	19250	19250	19250	19250	0
204	20240401	172900	1989941720	19250	19250	19250	19250	0
205	20240401	172800	1989941720	19250	19250	19250	19250	0
206	20240401	172700	1989941720	19250	19250	19250	19250	0
207	20240401	172600	1989941720	19250	19250	19250	19250	0
208	20240401	172500	1989941720	19250	19250	19250	19250	0
209	20240401	172400	1989941720	19250	19250	19250	19250	0
210	20240401	172300	1989941720	19250	19250	19250	19250	0
211	20240401	172200	1989941720	19250	19250	19250	19250	0
212	20240401	172100	1989941720	19250	19250	19250	19250	906
213	20240401	172000	1989941720	19250	19250	19250	19250	0
214	20240401	171900	1989941720	19250	19250	19250	19250	0
215	20240401	171800	1989941720	19250	19250	19250	19250	0
216	20240401	171700	1989941720	19250	19250	19250	19250	0
217	20240401	171600	1989941720	19250	19250	19250	19250	0
218	20240401	171500	1989941720	19250	19250	19250	19250	0
219	20240401	171400	1989941720	19250	19250	19250	19250	0
220	20240401	171300	1989941720	19250	19250	19250	19250	0
221	20240401	171200	1989941720	19250	19250	19250	19250	0
222	20240401	171100	1989941720	19250	19250	19250	19250	0
223	20240401	171000	1989941720	19250	19250	19250	19250	0
224	20240401	170900	1989941720	19250	19250	19250	19250	0
225	20240401	170800	1989941720	19250	19250	19250	19250	0
226	20240401	170700	1989941720	19250	19250	19250	19250	0
227	20240401	170600	1989941720	19250	19250	19250	19250	0
228	20240401	170500	1989941720	19250	19250	19250	19250	0
229	20240401	170400	1989941720	19250	19250	19250	19250	0
230	20240401	170300	1989941720	19250	19250	19250	19250	0
231	20240401	170200	1989941720	19250	19250	19250	19250	0
232	20240401	170100	1989941720	19250	19250	19250	19250	0
233	20240401	170000	1989941720	19250	19250	19250	19250	0
234	20240401	165900	1989941720	19250	19250	19250	19250	0
235	20240401	165800	1989941720	19250	19250	19250	19250	0
236	20240401	165700	1989941720	19250	19250	19250	19250	0
237	20240401	165600	1989941720	19250	19250	19250	19250	0
238	20240401	165500	1989941720	19250	19250	19250	19250	0
239	20240401	165400	1989941720	19250	19250	19250	19250	0
240	20240401	165300	1989941720	19250	19250	19250	19250	0
241	20240401	165200	1989941720	19250	19250	19250	19250	0
242	20240401	165100	1989941720	19250	19250	19250	19250	906
243	20240401	165000	1989941720	19250	19250	19250	19250	0
244	20240401	164900	1989941720	19250	19250	19250	19250	0
245	20240401	164800	1989941720	19250	19250	19250	19250	0
246	20240401	164700	1989941720	19250	19250	19250	19250	0
247	20240401	164600	1989941720	19250	19250	19250	19250	0
248	20240401	164500	1989941720	19250	19250	19250	19250	0
249	20240401	164400	1989941720	19250	19250	19250	19250	0
250	20240401	164300	1989941720	19250	19250	19250	19250	0
251	20240401	164200	1989941720	19250	19250	19250	19250	0
252	20240401	164100	1989941720	19250	19250	19250	19250	0
253	20240401	164000	1989941720	19250	19250	19250	19250	0
254	20240401	163900	1989941720	19250	19250	19250	19250	0
255	20240401	163800	1989941720	19250	19250	19250	19250	0
256	20240401	163700	1989941720	19250	19250	19250	19250	0
257	20240401	163600	1989941720	19250	19250	19250	19250	0
258	20240401	163500	1989941720	19250	19250	19250	19250	0
259	20240401	163400	1989941720	19250	19250	19250	19250	0
260	20240401	163300	1989941720	19250	19250	19250	19250	0
261	20240401	163200	1989941720	19250	19250	19250	19250	0
262	20240401	163100	1989941720	19250	19250	19250	19250	0
263	20240401	163000	1989941720	19250	19250	19250	19250	0
264	20240401	162900	1989941720	19250	19250	19250	19250	0
265	20240401	162800	1989941720	19250	19250	19250	19250	0
266	20240401	162700	1989941720	19250	19250	19250	19250	0
267	20240401	162600	1989941720	19250	19250	19250	19250	0
268	20240401	162500	1989941720	19250	19250	19250	19250	0
269	20240401	162400	1989941720	19250	19250	19250	19250	0
270	20240401	162300	1989941720	19250	19250	19250	19250	0
271	20240401	162200	1989941720	19250	19250	19250	19250	0
272	20240401	162100	1989941720	19250	19250	19250	19250	906
273	20240401	162000	1989941720	19250	19250	19250	19250	0
274	20240401	161900	1989941720	19250	19250	19250	19250	0
275	20240401	161800	1989941720	19250	19250	19250	19250	0
276	20240401	161700	1989941720	19250	19250	19250	19250	0
277	20240401	161600	1989941720	19250	19250	19250	19250	0
278	20240401	161500	1989941720	19250	19250	19250	19250	0
279	20240401	161400	1989941720	19250	19250	19250	19250	0
280	20240401	161300	1989941720	19250	19250	19250	19250	0
281	20240401	161200	1989941720	19250	19250	19250	19250	0
282	20240401	161100	1989941720	19250	19250	19250	19250	0
283	20240401	161000	1989941720	19250	19250	19250	19250	0
284	20240401	160900	1989941720	19250	19250	19250	19250	0
285	20240401	160800	1989941720	19250	19250	19250	19250	0
286	20240401	160700	1989941720	19250	19250	19250	19250	0
287	20240401	160600	1989941720	19250	19250	19250	19250	0
288	20240401	160500	1989941720	19250	19250	19250	19250	0
289	20240401	160400	1989941720	19250	19250	19250	19250	0
290	20240401	160300	1989941720	19250	19250	19250	19250	0
291	20240401	160200	1989941720	19250	19250	19250	19250	0
292	20240401	160100	1989941720	19250	19250	19250	19250	0
293	20240401	160000	1989941720	19250	19250	19250	19250	0
294	20240401	155900	1989941720	19250	19250	19250	19250	0
295	20240401	155800	1989941720	19250	19250	19250	19250	0
296	20240401	155700	1989941720	19250	19250	19250	19250	0
297	20240401	155600	1989941720	19250	19250	19250	19250	0
298	20240401	155500	1989941720	19250	19250	19250	19250	0
299	20240401	155400	1989941720	19250	19250	19250	19250	0
300	20240401	155300	1989941720	19250	19250	19250	19250	0
301	20240401	155200	1989941720	19250	19250	19250	19250	0
302	20240401	155100	1989941720	19250	19250	19250	19250	906
303	20240401	155000	1989941720	19250	19250	19250	19250	0
304	20240401	154900	1989941720	19250	19250	19250	19250	0
305	20240401	154800	1989941720	19250	19250	19250	19250	0
306	20240401	154700	1989941720	19250	19250	19250	19250	0
307	20240401	154600	1989941720	19250	19250	19250	19250	0
308	20240401	154500	1989941720	19250	19250	19250	19250	0
309	20240401	154400	1989941720	19250	19250	19250	19250	0
310	20240401	154300	1989941720	19250	19250	19250	19250	0
311	20240401	154200	1989941720	19250	19250	19250	19250	0
312	20240401	154100	1989941720	19250	19250	19250	19250	0
313	20240401	154000	1989941720	19250	19250	19250	19250	0
314	20240401	153900	1989941720	19250	19250	19250	19250	0
315	20240401	153800	1989941720	19250	19250	19250	19250	0
316	20240401	153700	1989941720	19250	19250	19250	19250	0
317	20240401	153600	1989941720	19250	19250	19250	19250	0
318	20240401	153500	1989941720	19250	19250	19250	19250	0
319	20240401	153400	1989941720	19250	19250	19250	19250	0
320	20240401	153300	1989941720	19250	19250	19250	19250	0
321	20240401	153200	1989941720	19250	19250	19250	19250	0
322	20240401	153100	1989941720	19250	19250	19250	19250	0
323	20240401	153000	1989941720	19250	19250	19250	19250	906
324	20240401	152900	1972501220	19230	19230	19230	19230	0
325	20240401	152800	1972501220	19230	19230	19230	19230	0
326	20240401	152700	1972501220	19230	19230	19230	19230	0
327	20240401	152600	1972501220	19230	19230	19230	19230	0
328	20240401	152500	1972501220	19230	19230	19230	19230	0
329	20240401	152400	1972501220	19230	19230	19230	19230	0
330	20240401	152300	1972501220	19230	19230	19230	19230	0
331	20240401	152200	1972501220	19230	19230	19230	19230	0
332	20240401	152100	1972501220	19230	19230	19230	19230	0
333	20240401	152000	1972501220	19230	19230	19230	19230	0
334	20240401	151900	1972501220	19230	19230	19250	19230	420
335	20240401	151800	1964422530	19230	19240	19240	19230	253
336	20240401	151700	1959556630	19230	19250	19260	19230	683
337	20240401	151600	1946409310	19260	19250	19260	19250	657
338	20240401	151500	1933759060	19240	19240	19240	19230	540
339	20240401	151400	1923369520	19240	19220	19240	19210	716
340	20240401	151300	1909603980	19210	19210	19210	19210	109
341	20240401	151200	1907510090	19210	19200	19210	19200	310
342	20240401	151100	1901555070	19200	19200	19200	19200	141
343	20240401	151000	1898847870	19200	19190	19200	19190	3
344	20240401	150900	1898790290	19200	19200	19200	19200	13
345	20240401	150800	1898540690	19200	19200	19200	19200	53
346	20240401	150700	1897523090	19180	19180	19180	19180	105
347	20240401	150600	1895509190	19180	19180	19180	19180	29
348	20240401	150500	1894952970	19200	19200	19200	19200	5
349	20240401	150400	1894856970	19200	19150	19200	19150	90
350	20240401	150300	1893133070	19150	19150	19150	19150	3
351	20240401	150200	1893075620	19160	19170	19170	19160	143
352	20240401	150100	1890334760	19210	19210	19210	19210	4
353	20240401	150000	1890257920	19170	19170	19170	19170	44
354	20240401	145900	1889414440	19150	19150	19150	19140	307
355	20240401	145800	1883537340	19150	19170	19170	19150	41
356	20240401	145700	1882751670	19170	19170	19170	19170	130
357	20240401	145600	1880259570	19170	19200	19200	19170	105
358	20240401	145500	1878246530	19220	19220	19220	19220	100
359	20240401	145400	1876324530	19220	19220	19220	19220	12
360	20240401	145300	1876093890	19220	19220	19220	19220	0
361	20240401	145200	1876093890	19220	19220	19220	19220	120
362	20240401	145100	1873787490	19210	19220	19220	19210	529
363	20240401	145000	1863623850	19210	19210	19210	19210	128
364	20240401	144900	1861164970	19210	19210	19210	19210	149
365	20240401	144800	1858302680	19200	19190	19200	19190	66
366	20240401	144700	1857035720	19190	19190	19190	19180	122
367	20240401	144600	1854694860	19170	19170	19170	19170	1
368	20240401	144500	1854675690	19210	19210	19210	19210	0
369	20240401	144400	1854675690	19210	19210	19210	19210	2
370	20240401	144300	1854637270	19220	19220	19220	19220	8
371	20240401	144200	1854483510	19220	19220	19220	19220	0
372	20240401	144100	1854483510	19220	19220	19220	19220	11
373	20240401	144000	1854272090	19170	19170	19170	19170	2
374	20240401	143900	1854233750	19220	19220	19220	19220	0
375	20240401	143800	1854233750	19220	19220	19220	19220	100
376	20240401	143700	1852311750	19230	19230	19230	19230	0
377	20240401	143600	1852311750	19230	19230	19230	19230	0
378	20240401	143500	1852311750	19230	19230	19230	19230	0
379	20240401	143400	1852311750	19230	19230	19230	19230	0
380	20240401	143300	1852311750	19230	19230	19230	19230	0
381	20240401	143200	1852311750	19230	19230	19230	19230	0
382	20240401	143100	1852311750	19230	19230	19230	19230	0
383	20240401	143000	1852311750	19230	19230	19230	19230	2
384	20240401	142900	1852273290	19200	19200	19200	19200	0
385	20240401	142800	1852273290	19200	19200	19200	19200	36
386	20240401	142700	1851582090	19200	19200	19200	19200	0
387	20240401	142600	1851582090	19200	19200	19200	19200	0
388	20240401	142500	1851582090	19200	19200	19200	19200	10
389	20240401	142400	1851390090	19150	19150	19150	19150	0
390	20240401	142300	1851390090	19150	19150	19150	19150	64
391	20240401	142200	1850164490	19150	19160	19160	19150	312
392	20240401	142100	1844189370	19160	19170	19170	19160	27
393	20240401	142000	1843672010	19170	19170	19170	19170	10
394	20240401	141900	1843480310	19160	19160	19160	19160	0
395	20240401	141800	1843480310	19160	19160	19160	19160	0
396	20240401	141700	1843480310	19160	19160	19160	19160	6
397	20240401	141600	1843365350	19160	19160	19160	19160	64
398	20240401	141500	1842139110	19200	19200	19200	19200	2
399	20240401	141400	1842100710	19150	19150	19150	19150	0
400	20240401	141300	1842100710	19150	19150	19150	19150	0
401	20240401	141200	1842100710	19150	19150	19150	19150	0
402	20240401	141100	1842100710	19150	19150	19150	19150	0
403	20240401	141000	1842100710	19150	19150	19150	19150	0
404	20240401	140900	1842100710	19150	19150	19150	19150	89
405	20240401	140800	1840396360	19150	19150	19150	19150	273
406	20240401	140700	1835168410	19150	19160	19160	19150	314
407	20240401	140600	1829153810	19160	19200	19200	19160	66
408	20240401	140500	1827888370	19200	19160	19200	19160	11
409	20240401	140400	1827677570	19170	19180	19180	19170	130
410	20240401	140300	1825185000	19210	19210	19210	19210	70
411	20240401	140200	1823840300	19210	19210	19210	19210	0
412	20240401	140100	1823840300	19210	19200	19210	19200	53
413	20240401	140000	1822822440	19200	19200	19200	19200	1
414	20240401	135900	1822803240	19180	19180	19180	19180	0
415	20240401	135800	1822803240	19180	19180	19180	19180	0
416	20240401	135700	1822803240	19180	19180	19180	19180	51
417	20240401	135600	1821825060	19180	19190	19190	19180	449
418	20240401	135500	1813211290	19190	19190	19190	19190	300
419	20240401	135400	1807454290	19190	19190	19190	19190	7
420	20240401	135300	1807319960	19200	19200	19200	19200	94
421	20240401	135200	1805515160	19200	19200	19200	19200	51
422	20240401	135100	1804535960	19200	19200	19200	19200	0
423	20240401	135000	1804535960	19200	19200	19200	19200	117
424	20240401	134900	1802289560	19200	19200	19200	19200	0
425	20240401	134800	1802289560	19200	19200	19200	19200	106
426	20240401	134700	1800254360	19180	19180	19180	19180	23
427	20240401	134600	1799813220	19180	19180	19180	19180	0
428	20240401	134500	1799813220	19180	19180	19180	19180	215
429	20240401	134400	1795689520	19200	19200	19200	19200	0
430	20240401	134300	1795689520	19200	19200	19200	19200	35
431	20240401	134200	1795017520	19200	19190	19200	19190	20
432	20240401	134100	1794633620	19190	19180	19190	19180	47
433	20240401	134000	1793732150	19190	19190	19190	19190	20
434	20240401	133900	1793348350	19190	19190	19190	19190	0
435	20240401	133800	1793348350	19190	19190	19190	19190	0
436	20240401	133700	1793348350	19190	19190	19190	19190	190
437	20240401	133600	1789702250	19180	19180	19180	19180	0
438	20240401	133500	1789702250	19180	19180	19180	19180	145
439	20240401	133400	1786921150	19180	19180	19180	19180	17
440	20240401	133300	1786595090	19190	19190	19190	19190	0
441	20240401	133200	1786595090	19190	19210	19210	19190	1168
442	20240401	133100	1764172540	19210	19210	19210	19210	5
443	20240401	133000	1764076490	19210	19210	19210	19210	0
444	20240401	132900	1764076490	19210	19210	19210	19210	0
445	20240401	132800	1764076490	19210	19210	19210	19210	18
446	20240401	132700	1763730710	19210	19210	19210	19210	0
447	20240401	132600	1763730710	19210	19210	19210	19210	142
448	20240401	132500	1761002890	19210	19210	19210	19210	1
449	20240401	132400	1760983680	19210	19210	19210	19210	1
450	20240401	132300	1760964470	19210	19210	19210	19210	23
451	20240401	132200	1760522640	19210	19220	19220	19210	100
452	20240401	132100	1758601330	19280	19280	19280	19280	191
453	20240401	132000	1754918850	19280	19280	19280	19280	19
454	20240401	131900	1754552530	19280	19210	19280	19210	19
455	20240401	131800	1754186770	19210	19210	19210	19210	18
456	20240401	131700	1753840990	19210	19220	19220	19210	401
457	20240401	131600	1746137680	19210	19200	19210	19200	4
458	20240401	131500	1746060870	19200	19280	19280	19200	77
459	20240401	131400	1744581910	19280	19280	19280	19280	0
460	20240401	131300	1744581910	19280	19280	19280	19280	0
461	20240401	131200	1744581910	19280	19190	19280	19190	7
462	20240401	131100	1744447490	19190	19190	19190	19190	85
463	20240401	131000	1742816340	19290	19220	19290	19190	201
464	20240401	130900	1738955780	19220	19220	19220	19220	2
465	20240401	130800	1738917340	19220	19220	19220	19220	548
466	20240401	130700	1728384780	19220	19230	19290	19220	119
467	20240401	130600	1726097240	19220	19220	19220	19220	0
468	20240401	130500	1726097240	19220	19230	19230	19220	112
469	20240401	130400	1723943550	19230	19290	19290	19230	210
470	20240401	130300	1719902350	19250	19290	19290	19250	184
471	20240401	130200	1716356340	19290	19300	19300	19290	89
472	20240401	130100	1714638760	19300	19310	19310	19300	120
473	20240401	130000	1712322630	19320	19310	19320	19310	8
474	20240401	125900	1712168110	19310	19320	19320	19310	62
475	20240401	125800	1710970300	19320	19320	19320	19320	51
476	20240401	125700	1709984980	19320	19300	19320	19300	11
477	20240401	125600	1709772480	19300	19300	19320	19300	59
478	20240401	125500	1708633520	19300	19310	19310	19300	26
479	20240401	125400	1708131710	19310	19300	19330	19300	188
480	20240401	125300	1704499520	19320	19320	19320	19320	0
481	20240401	125200	1704499520	19320	19320	19320	19320	31
482	20240401	125100	1703900600	19310	19320	19320	19310	214
483	20240401	125000	1699767550	19340	19330	19340	19320	74
484	20240401	124900	1698337170	19330	19330	19330	19330	5
485	20240401	124800	1698240520	19330	19330	19330	19330	0
486	20240401	124700	1698240520	19330	19330	19330	19330	266
487	20240401	124600	1693098740	19330	19330	19330	19330	181
488	20240401	124500	1689600010	19310	19310	19330	19310	171
489	20240401	124400	1686297100	19300	19330	19330	19300	920
490	20240401	124300	1668534030	19330	19330	19330	19330	46
491	20240401	124200	1667644850	19350	19350	19350	19350	71
492	20240401	124100	1666271000	19380	19310	19380	19310	1884
493	20240401	124000	1629775070	19330	19300	19330	19290	476
494	20240401	123900	1620577450	19290	19300	19300	19290	4
495	20240401	123800	1620500270	19310	19260	19310	19260	217
496	20240401	123700	1616317350	19260	19310	19320	19260	362
497	20240401	123600	1609326100	19260	19260	19270	19250	1552
498	20240401	123500	1579432550	19270	19270	19270	19270	0
499	20240401	123400	1579432550	19270	19290	19290	19270	35
500	20240401	123300	1578758030	19280	19290	19290	19280	123
501	20240401	123200	1576385870	19290	19300	19300	19290	134
502	20240401	123100	1573799700	19320	19320	19320	19320	249
503	20240401	123000	1568989020	19330	19330	19330	19330	0
504	20240401	122900	1568989020	19330	19330	19330	19330	2
505	20240401	122800	1568950360	19270	19340	19340	19270	1387
506	20240401	122700	1542202260	19350	19300	19360	19300	2223
507	20240401	122600	1499260410	19290	19250	19290	19250	2322
508	20240401	122500	1454520910	19250	19250	19250	19250	30
509	20240401	122400	1453943410	19250	19220	19250	19220	10
510	20240401	122300	1453751060	19220	19220	19220	19220	26
511	20240401	122200	1453251340	19250	19250	19250	19250	3
512	20240401	122100	1453193590	19250	19250	19250	19250	175
513	20240401	122000	1449824840	19260	19250	19260	19220	1072
514	20240401	121900	1429186110	19250	19230	19260	19200	811
515	20240401	121800	1413581520	19200	19220	19230	19200	982
516	20240401	121700	1394708500	19220	19160	19220	19160	3460
517	20240401	121600	1328309290	19160	19160	19160	19160	0
518	20240401	121500	1328309290	19160	19160	19160	19160	20
519	20240401	121400	1327926090	19160	19160	19160	19160	5
520	20240401	121300	1327830290	19170	19170	19170	19170	32
521	20240401	121200	1327216850	19180	19180	19180	19180	20
522	20240401	121100	1326833250	19180	19180	19180	19180	0
523	20240401	121000	1326833250	19180	19180	19180	19180	20
524	20240401	120900	1326449650	19180	19150	19180	19150	46
525	20240401	120800	1325567400	19150	19150	19150	19150	0
526	20240401	120700	1325567400	19150	19150	19150	19150	106
527	20240401	120600	1323537500	19160	19170	19170	19160	4
528	20240401	120500	1323460840	19180	19180	19180	19180	0
529	20240401	120400	1323460840	19180	19180	19180	19180	80
530	20240401	120300	1321926440	19120	19120	19120	19120	202
531	20240401	120200	1318064200	19120	19120	19120	19120	27
532	20240401	120100	1317547960	19120	19120	19120	19120	0
533	20240401	120000	1317547960	19120	19120	19120	19120	4
534	20240401	115900	1317471480	19190	19190	19190	19190	5
535	20240401	115800	1317375530	19190	19120	19190	19120	155
536	20240401	115700	1314405470	19150	19140	19150	19140	30
537	20240401	115600	1313830980	19100	19100	19100	19100	3
538	20240401	115500	1313773680	19100	19100	19100	19100	0
539	20240401	115400	1313773680	19100	19100	19100	19100	148
540	20240401	115300	1310946880	19100	19100	19100	19100	2
541	20240401	115200	1310908680	19100	19110	19110	19100	10
542	20240401	115100	1310717630	19100	19100	19100	19100	171
543	20240401	115000	1307451530	19100	19100	19100	19100	233
544	20240401	114900	1303001230	19100	19100	19110	19100	18
545	20240401	114800	1302657420	19100	19100	19100	19100	0
546	20240401	114700	1302657420	19100	19100	19100	19100	0
547	20240401	114600	1302657420	19100	19100	19100	19100	0
548	20240401	114500	1302657420	19100	19100	19100	19100	0
549	20240401	114400	1302657420	19100	19100	19100	19100	6
550	20240401	114300	1302542820	19100	19100	19100	19100	4
551	20240401	114200	1302466420	19150	19150	19150	19150	0
552	20240401	114100	1302466420	19150	19150	19150	19150	0
553	20240401	114000	1302466420	19150	19150	19150	19150	61
554	20240401	113900	1301298270	19100	19100	19100	19100	350
555	20240401	113800	1294613270	19100	19100	19100	19100	0
556	20240401	113700	1294613270	19100	19130	19200	19100	1241
557	20240401	113600	1270901450	19130	19130	19130	19130	4
558	20240401	113500	1270824930	19130	19130	19130	19130	0
559	20240401	113400	1270824930	19130	19130	19130	19130	0
560	20240401	113300	1270824930	19130	19200	19200	19130	163
561	20240401	113200	1267705830	19200	19200	19200	19200	41
562	20240401	113100	1266918630	19200	19200	19200	19200	1
563	20240401	113000	1266899430	19170	19170	19170	19170	1
564	20240401	112900	1266880260	19110	19110	19110	19110	501
565	20240401	112800	1257306150	19110	19110	19110	19110	0
566	20240401	112700	1257306150	19110	19110	19110	19110	100
567	20240401	112600	1255395150	19110	19200	19200	19110	201
568	20240401	112500	1251545310	19150	19200	19200	19150	97
569	20240401	112400	1249684210	19200	19200	19200	19200	8
570	20240401	112300	1249530610	19200	19200	19200	19200	355
571	20240401	112200	1242714610	19210	19190	19210	19190	369
572	20240401	112100	1235628160	19190	19190	19190	19150	182
573	20240401	112000	1232136900	19150	19150	19150	19150	1
574	20240401	111900	1232117750	19190	19190	19190	19190	0
575	20240401	111800	1232117750	19190	19190	19190	19190	0
576	20240401	111700	1232117750	19190	19150	19190	19150	353
577	20240401	111600	1225352120	19150	19150	19150	19150	125
578	20240401	111500	1222958370	19150	19150	19150	19150	0
579	20240401	111400	1222958370	19150	19150	19150	19150	1
580	20240401	111300	1222939220	19200	19200	19200	19200	241
581	20240401	111200	1218312020	19200	19190	19200	19190	713
582	20240401	111100	1204629470	19190	19150	19190	19150	936
583	20240401	111000	1186688570	19150	19150	19150	19150	78
584	20240401	110900	1185194870	19150	19120	19150	19120	277
585	20240401	110800	1179892810	19120	19120	19120	19120	31
586	20240401	110700	1179300090	19140	19120	19140	19120	14
587	20240401	110600	1179032390	19130	19120	19130	19120	213
588	20240401	110500	1174957720	19130	19130	19130	19130	1
589	20240401	110400	1174938590	19130	19130	19130	19130	3
590	20240401	110300	1174881200	19100	19090	19100	19090	21
591	20240401	110200	1174480300	19090	19080	19090	19070	891
592	20240401	110100	1157483990	19080	19090	19090	19080	12
593	20240401	110000	1157254930	19090	19090	19090	19090	149
594	20240401	105900	1154410520	19100	19100	19100	19100	0
595	20240401	105800	1154410520	19100	19100	19100	19100	0
596	20240401	105700	1154410520	19100	19110	19110	19100	1801
597	20240401	105600	1120011330	19110	19110	19110	19110	1
598	20240401	105500	1119992220	19100	19100	19100	19100	0
599	20240401	105400	1119992220	19100	19100	19100	19100	0
600	20240401	105300	1119992220	19100	19110	19110	19100	56
601	20240401	105200	1118922110	19110	19110	19110	19110	5
602	20240401	105100	1118826560	19110	19110	19110	19110	33
603	20240401	105000	1118195930	19170	19170	19170	19170	1
604	20240401	104900	1118176760	19090	19090	19090	19090	20
605	20240401	104800	1117794960	19170	19150	19170	19150	436
606	20240401	104700	1109442800	19140	19130	19140	19130	285
607	20240401	104600	1103990540	19090	19120	19120	19090	25
608	20240401	104500	1103512960	19120	19110	19120	19110	155
609	20240401	104400	1100549370	19110	19110	19110	19110	0
610	20240401	104300	1100549370	19110	19110	19110	19100	257
611	20240401	104200	1095640610	19110	19110	19110	19110	1
612	20240401	104100	1095621500	19100	19100	19100	19100	11
613	20240401	104000	1095411400	19100	19100	19100	19100	186
614	20240401	103900	1091858800	19140	19140	19140	19140	65
615	20240401	103800	1090614700	19140	19140	19140	19140	11
616	20240401	103700	1090404160	19140	19140	19140	19140	4
617	20240401	103600	1090327600	19140	19140	19150	19140	227
618	20240401	103500	1085982560	19140	19140	19140	19140	7
619	20240401	103400	1085848580	19140	19140	19140	19140	0
620	20240401	103300	1085848580	19140	19140	19140	19140	0
621	20240401	103200	1085848580	19140	19140	19140	19140	0
622	20240401	103100	1085848580	19140	19130	19140	19090	14
623	20240401	103000	1085581150	19120	19120	19120	19120	50
624	20240401	102900	1084625150	19080	19130	19130	19080	970
625	20240401	102800	1066094490	19130	19130	19130	19130	0
626	20240401	102700	1066094490	19130	19160	19160	19130	15
627	20240401	102600	1065807510	19160	19160	19160	19160	16
628	20240401	102500	1065500950	19160	19160	19160	19160	0
629	20240401	102400	1065500950	19160	19160	19160	19160	0
630	20240401	102300	1065500950	19160	19160	19160	19160	46
631	20240401	102200	1064619590	19160	19160	19160	19160	0
632	20240401	102100	1064619590	19160	19180	19180	19160	24
633	20240401	102000	1064159330	19210	19220	19220	19210	40
634	20240401	101900	1063390830	19230	19200	19230	19200	547
635	20240401	101800	1052881350	19200	19200	19200	19200	103
636	20240401	101700	1050903750	19200	19180	19200	19180	118
637	20240401	101600	1048638210	19180	19170	19180	19170	126
638	20240401	101500	1046222410	19180	19180	19180	19180	53
639	20240401	101400	1045205870	19160	19160	19170	19160	306
640	20240401	101300	1039341550	19130	19110	19130	19110	66
641	20240401	101200	1038079770	19110	19110	19130	19110	56
642	20240401	101100	1037009590	19110	19110	19110	19110	7
643	20240401	101000	1036875820	19110	19120	19120	19100	114
644	20240401	100900	1034697660	19120	19120	19120	19110	143
645	20240401	100800	1031963890	19130	19130	19130	19130	86
646	20240401	100700	1030318710	19170	19170	19170	19170	0
647	20240401	100600	1030318710	19170	19170	19170	19170	5
648	20240401	100500	1030222860	19170	19170	19170	19170	10
649	20240401	100400	1030031160	19180	19180	19180	19180	0
650	20240401	100300	1030031160	19180	19180	19180	19180	0
651	20240401	100200	1030031160	19180	19180	19180	19180	130
652	20240401	100100	1027537760	19180	19180	19180	19120	101
653	20240401	100000	1025602230	19180	19180	19180	19180	126
654	20240401	095900	1023185550	19130	19190	19190	19130	379
655	20240401	095800	1015913440	19190	19190	19190	19190	11
656	20240401	095700	1015702350	19190	19190	19190	19190	12
657	20240401	095600	1015472070	19150	19150	19190	19130	259
658	20240401	095500	1010504440	19190	19200	19200	19160	59
659	20240401	095400	1009373220	19200	19200	19200	19150	240
660	20240401	095300	1004765620	19200	19200	19200	19200	61
661	20240401	095200	1003594420	19200	19200	19200	19200	65
662	20240401	095100	1002346420	19200	19210	19210	19200	61
663	20240401	095000	1001174910	19140	19140	19140	19140	14
664	20240401	094900	1000906950	19210	19230	19230	19210	325
665	20240401	094800	994657680	19230	19210	19250	19210	1839
666	20240401	094700	959285320	19210	19130	19210	19130	1252
667	20240401	094600	935267710	19150	19150	19150	19150	57
668	20240401	094500	934176160	19150	19190	19200	19150	575
669	20240401	094400	923151780	19180	19190	19190	19180	52
670	20240401	094300	922153920	19170	19150	19170	19150	586
671	20240401	094200	910925270	19150	19100	19160	19100	398
672	20240401	094100	903299740	19100	19100	19100	19100	101
673	20240401	094000	901370640	19100	19140	19140	19100	9
674	20240401	093900	901198700	19140	19110	19180	19110	551
675	20240401	093800	890648320	19110	19120	19120	19110	26
676	20240401	093700	890151450	19120	19120	19120	19120	34
677	20240401	093600	889501370	19110	19110	19110	19110	28
678	20240401	093500	888966290	19110	19140	19150	19110	250
679	20240401	093400	884183090	19140	19120	19140	19120	6
680	20240401	093300	884068330	19110	19100	19110	19070	605
681	20240401	093200	872511250	19100	19110	19110	19100	2
682	20240401	093100	872473040	19100	19070	19100	19060	372
683	20240401	093000	865371220	19060	19130	19130	19060	637
684	20240401	092900	853201030	19140	19130	19140	19130	361
685	20240401	092800	846291940	19130	19130	19130	19130	106
686	20240401	092700	844264160	19130	19180	19180	19130	532
687	20240401	092600	834077560	19180	19260	19270	19180	816
688	20240401	092500	818389020	19270	19200	19300	19200	4072
689	20240401	092400	739907950	19130	19100	19250	19100	146
690	20240401	092300	737115960	19140	19100	19140	19100	10
691	20240401	092200	736924860	19100	19120	19130	19000	1530
692	20240401	092100	707788580	19130	19180	19190	19130	1145
693	20240401	092000	685850030	19180	19280	19290	19180	440
694	20240401	091900	677383820	19280	19240	19280	19180	894
695	20240401	091800	660216750	19240	19340	19380	19190	3624
696	20240401	091700	590387260	19340	19080	19770	18920	18843
697	20240401	091600	225695850	19060	19000	19060	18930	702
698	20240401	091500	212321620	19000	19090	19090	19000	650
699	20240401	091400	199932200	19090	19020	19090	19020	1229
700	20240401	091300	176494130	19020	18990	19050	18980	1635
701	20240401	091200	145390550	18990	18990	19000	18990	72
702	20240401	091100	144022920	18860	18990	18990	18860	160
703	20240401	091000	141003030	19000	18880	19010	18860	107
704	20240401	090900	138973050	18880	19040	19040	18880	634
705	20240401	090800	126937690	19050	18910	19050	18900	2319
706	20240401	090700	82946890	18910	18820	18910	18820	130
707	20240401	090600	80492190	18910	18700	18910	18700	3074
708	20240401	090500	22583030	18800	18800	18800	18800	83
709	20240401	090400	21022630	18800	18800	18800	18800	23
710	20240401	090300	20590230	18800	18800	18800	18800	43
711	20240401	090200	19781830	18790	18790	18840	18790	102
712	20240401	090100	17864750	18790	18650	18840	18650	322
713	20240401	090000	11815110	18880	18890	18890	18600	626