KissMeData/051360/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192100	1523275500	16920	16920	16920	16920	912
3	20240401	192000	1523275500	16920	16920	16920	16920	0
4	20240401	191900	1523275500	16920	16920	16920	16920	0
5	20240401	191800	1523275500	16920	16920	16920	16920	0
6	20240401	191700	1523275500	16920	16920	16920	16920	0
7	20240401	191600	1523275500	16920	16920	16920	16920	0
8	20240401	191500	1523275500	16920	16920	16920	16920	0
9	20240401	191400	1523275500	16920	16920	16920	16920	0
10	20240401	191300	1523275500	16920	16920	16920	16920	0
11	20240401	191200	1523275500	16920	16920	16920	16920	0
12	20240401	191100	1523275500	16920	16920	16920	16920	0
13	20240401	191000	1523275500	16920	16920	16920	16920	0
14	20240401	190900	1523275500	16920	16920	16920	16920	0
15	20240401	190800	1523275500	16920	16920	16920	16920	0
16	20240401	190700	1523275500	16920	16920	16920	16920	0
17	20240401	190600	1523275500	16920	16920	16920	16920	0
18	20240401	190500	1523275500	16920	16920	16920	16920	0
19	20240401	190400	1523275500	16920	16920	16920	16920	0
20	20240401	190300	1523275500	16920	16920	16920	16920	0
21	20240401	190200	1523275500	16920	16920	16920	16920	0
22	20240401	190100	1523275500	16920	16920	16920	16920	0
23	20240401	190000	1523275500	16920	16920	16920	16920	0
24	20240401	185900	1523275500	16920	16920	16920	16920	0
25	20240401	185800	1523275500	16920	16920	16920	16920	0
26	20240401	185700	1523275500	16920	16920	16920	16920	0
27	20240401	185600	1523275500	16920	16920	16920	16920	0
28	20240401	185500	1523275500	16920	16920	16920	16920	0
29	20240401	185400	1523275500	16920	16920	16920	16920	0
30	20240401	185300	1523275500	16920	16920	16920	16920	0
31	20240401	185200	1523275500	16920	16920	16920	16920	0
32	20240401	185100	1523275500	16920	16920	16920	16920	912
33	20240401	185000	1523275500	16920	16920	16920	16920	0
34	20240401	184900	1523275500	16920	16920	16920	16920	0
35	20240401	184800	1523275500	16920	16920	16920	16920	0
36	20240401	184700	1523275500	16920	16920	16920	16920	0
37	20240401	184600	1523275500	16920	16920	16920	16920	0
38	20240401	184500	1523275500	16920	16920	16920	16920	0
39	20240401	184400	1523275500	16920	16920	16920	16920	0
40	20240401	184300	1523275500	16920	16920	16920	16920	0
41	20240401	184200	1523275500	16920	16920	16920	16920	0
42	20240401	184100	1523275500	16920	16920	16920	16920	0
43	20240401	184000	1523275500	16920	16920	16920	16920	0
44	20240401	183900	1523275500	16920	16920	16920	16920	0
45	20240401	183800	1523275500	16920	16920	16920	16920	0
46	20240401	183700	1523275500	16920	16920	16920	16920	0
47	20240401	183600	1523275500	16920	16920	16920	16920	0
48	20240401	183500	1523275500	16920	16920	16920	16920	0
49	20240401	183400	1523275500	16920	16920	16920	16920	0
50	20240401	183300	1523275500	16920	16920	16920	16920	0
51	20240401	183200	1523275500	16920	16920	16920	16920	0
52	20240401	183100	1523275500	16920	16920	16920	16920	0
53	20240401	183000	1523275500	16920	16920	16920	16920	0
54	20240401	182900	1523275500	16920	16920	16920	16920	0
55	20240401	182800	1523275500	16920	16920	16920	16920	0
56	20240401	182700	1523275500	16920	16920	16920	16920	0
57	20240401	182600	1523275500	16920	16920	16920	16920	0
58	20240401	182500	1523275500	16920	16920	16920	16920	0
59	20240401	182400	1523275500	16920	16920	16920	16920	0
60	20240401	182300	1523275500	16920	16920	16920	16920	0
61	20240401	182200	1523275500	16920	16920	16920	16920	0
62	20240401	182100	1523275500	16920	16920	16920	16920	912
63	20240401	182000	1523275500	16920	16920	16920	16920	0
64	20240401	181900	1523275500	16920	16920	16920	16920	0
65	20240401	181800	1523275500	16920	16920	16920	16920	0
66	20240401	181700	1523275500	16920	16920	16920	16920	0
67	20240401	181600	1523275500	16920	16920	16920	16920	0
68	20240401	181500	1523275500	16920	16920	16920	16920	0
69	20240401	181400	1523275500	16920	16920	16920	16920	0
70	20240401	181300	1523275500	16920	16920	16920	16920	0
71	20240401	181200	1523275500	16920	16920	16920	16920	0
72	20240401	181100	1523275500	16920	16920	16920	16920	0
73	20240401	181000	1523275500	16920	16920	16920	16920	0
74	20240401	180900	1523275500	16920	16920	16920	16920	0
75	20240401	180800	1523275500	16920	16920	16920	16920	0
76	20240401	180700	1523275500	16920	16920	16920	16920	0
77	20240401	180600	1523275500	16920	16920	16920	16920	0
78	20240401	180500	1523275500	16920	16920	16920	16920	0
79	20240401	180400	1523275500	16920	16920	16920	16920	0
80	20240401	180300	1523275500	16920	16920	16920	16920	0
81	20240401	180200	1523275500	16920	16920	16920	16920	0
82	20240401	180100	1523275500	16920	16920	16920	16920	0
83	20240401	180000	1523275500	16920	16920	16920	16920	0
84	20240401	175900	1523275500	16920	16920	16920	16920	0
85	20240401	175800	1523275500	16920	16920	16920	16920	0
86	20240401	175700	1523275500	16920	16920	16920	16920	0
87	20240401	175600	1523275500	16920	16920	16920	16920	0
88	20240401	175500	1523275500	16920	16920	16920	16920	0
89	20240401	175400	1523275500	16920	16920	16920	16920	0
90	20240401	175300	1523275500	16920	16920	16920	16920	0
91	20240401	175200	1523275500	16920	16920	16920	16920	0
92	20240401	175100	1523275500	16920	16920	16920	16920	912
93	20240401	175000	1523275500	16920	16920	16920	16920	0
94	20240401	174900	1523275500	16920	16920	16920	16920	0
95	20240401	174800	1523275500	16920	16920	16920	16920	0
96	20240401	174700	1523275500	16920	16920	16920	16920	0
97	20240401	174600	1523275500	16920	16920	16920	16920	0
98	20240401	174500	1523275500	16920	16920	16920	16920	0
99	20240401	174400	1523275500	16920	16920	16920	16920	0
100	20240401	174300	1523275500	16920	16920	16920	16920	0
101	20240401	174200	1523275500	16920	16920	16920	16920	0
102	20240401	174100	1523275500	16920	16920	16920	16920	0
103	20240401	174000	1523275500	16920	16920	16920	16920	0
104	20240401	173900	1523275500	16920	16920	16920	16920	0
105	20240401	173800	1523275500	16920	16920	16920	16920	0
106	20240401	173700	1523275500	16920	16920	16920	16920	0
107	20240401	173600	1523275500	16920	16920	16920	16920	0
108	20240401	173500	1523275500	16920	16920	16920	16920	0
109	20240401	173400	1523275500	16920	16920	16920	16920	0
110	20240401	173300	1523275500	16920	16920	16920	16920	0
111	20240401	173200	1523275500	16920	16920	16920	16920	0
112	20240401	173100	1523275500	16920	16920	16920	16920	0
113	20240401	173000	1523275500	16920	16920	16920	16920	0
114	20240401	172900	1523275500	16920	16920	16920	16920	0
115	20240401	172800	1523275500	16920	16920	16920	16920	0
116	20240401	172700	1523275500	16920	16920	16920	16920	0
117	20240401	172600	1523275500	16920	16920	16920	16920	0
118	20240401	172500	1523275500	16920	16920	16920	16920	0
119	20240401	172400	1523275500	16920	16920	16920	16920	0
120	20240401	172300	1523275500	16920	16920	16920	16920	0
121	20240401	172200	1523275500	16920	16920	16920	16920	0
122	20240401	172100	1523275500	16920	16920	16920	16920	912
123	20240401	172000	1523275500	16920	16920	16920	16920	0
124	20240401	171900	1523275500	16920	16920	16920	16920	0
125	20240401	171800	1523275500	16920	16920	16920	16920	0
126	20240401	171700	1523275500	16920	16920	16920	16920	0
127	20240401	171600	1523275500	16920	16920	16920	16920	0
128	20240401	171500	1523275500	16920	16920	16920	16920	0
129	20240401	171400	1523275500	16920	16920	16920	16920	0
130	20240401	171300	1523275500	16920	16920	16920	16920	0
131	20240401	171200	1523275500	16920	16920	16920	16920	0
132	20240401	171100	1523275500	16920	16920	16920	16920	0
133	20240401	171000	1523275500	16920	16920	16920	16920	0
134	20240401	170900	1523275500	16920	16920	16920	16920	0
135	20240401	170800	1523275500	16920	16920	16920	16920	0
136	20240401	170700	1523275500	16920	16920	16920	16920	0
137	20240401	170600	1523275500	16920	16920	16920	16920	0
138	20240401	170500	1523275500	16920	16920	16920	16920	0
139	20240401	170400	1523275500	16920	16920	16920	16920	0
140	20240401	170300	1523275500	16920	16920	16920	16920	0
141	20240401	170200	1523275500	16920	16920	16920	16920	0
142	20240401	170100	1523275500	16920	16920	16920	16920	0
143	20240401	170000	1523275500	16920	16920	16920	16920	0
144	20240401	165900	1523275500	16920	16920	16920	16920	0
145	20240401	165800	1523275500	16920	16920	16920	16920	0
146	20240401	165700	1523275500	16920	16920	16920	16920	0
147	20240401	165600	1523275500	16920	16920	16920	16920	0
148	20240401	165500	1523275500	16920	16920	16920	16920	0
149	20240401	165400	1523275500	16920	16920	16920	16920	0
150	20240401	165300	1523275500	16920	16920	16920	16920	0
151	20240401	165200	1523275500	16920	16920	16920	16920	0
152	20240401	165100	1523275500	16920	16920	16920	16920	912
153	20240401	165000	1523275500	16920	16920	16920	16920	0
154	20240401	164900	1523275500	16920	16920	16920	16920	0
155	20240401	164800	1523275500	16920	16920	16920	16920	0
156	20240401	164700	1523275500	16920	16920	16920	16920	0
157	20240401	164600	1523275500	16920	16920	16920	16920	0
158	20240401	164500	1523275500	16920	16920	16920	16920	0
159	20240401	164400	1523275500	16920	16920	16920	16920	0
160	20240401	164300	1523275500	16920	16920	16920	16920	0
161	20240401	164200	1523275500	16920	16920	16920	16920	0
162	20240401	164100	1523275500	16920	16920	16920	16920	0
163	20240401	164000	1523275500	16920	16920	16920	16920	0
164	20240401	163900	1523275500	16920	16920	16920	16920	0
165	20240401	163800	1523275500	16920	16920	16920	16920	0
166	20240401	163700	1523275500	16920	16920	16920	16920	0
167	20240401	163600	1523275500	16920	16920	16920	16920	0
168	20240401	163500	1523275500	16920	16920	16920	16920	0
169	20240401	163400	1523275500	16920	16920	16920	16920	0
170	20240401	163300	1523275500	16920	16920	16920	16920	0
171	20240401	163200	1523275500	16920	16920	16920	16920	0
172	20240401	163100	1523275500	16920	16920	16920	16920	0
173	20240401	163000	1523275500	16920	16920	16920	16920	0
174	20240401	162900	1523275500	16920	16920	16920	16920	0
175	20240401	162800	1523275500	16920	16920	16920	16920	0
176	20240401	162700	1523275500	16920	16920	16920	16920	0
177	20240401	162600	1523275500	16920	16920	16920	16920	0
178	20240401	162500	1523275500	16920	16920	16920	16920	0
179	20240401	162400	1523275500	16920	16920	16920	16920	0
180	20240401	162300	1523275500	16920	16920	16920	16920	0
181	20240401	162200	1523275500	16920	16920	16920	16920	0
182	20240401	162100	1523275500	16920	16920	16920	16920	912
183	20240401	162000	1523275500	16920	16920	16920	16920	0
184	20240401	161900	1523275500	16920	16920	16920	16920	0
185	20240401	161800	1523275500	16920	16920	16920	16920	0
186	20240401	161700	1523275500	16920	16920	16920	16920	0
187	20240401	161600	1523275500	16920	16920	16920	16920	0
188	20240401	161500	1523275500	16920	16920	16920	16920	0
189	20240401	161400	1523275500	16920	16920	16920	16920	0
190	20240401	161300	1523275500	16920	16920	16920	16920	0
191	20240401	161200	1523275500	16920	16920	16920	16920	0
192	20240401	161100	1523275500	16920	16920	16920	16920	0
193	20240401	161000	1523275500	16920	16920	16920	16920	0
194	20240401	160900	1523275500	16920	16920	16920	16920	0
195	20240401	160800	1523275500	16920	16920	16920	16920	0
196	20240401	160700	1523275500	16920	16920	16920	16920	0
197	20240401	160600	1523275500	16920	16920	16920	16920	0
198	20240401	160500	1523275500	16920	16920	16920	16920	0
199	20240401	160400	1523275500	16920	16920	16920	16920	0
200	20240401	160300	1523275500	16920	16920	16920	16920	0
201	20240401	160200	1523275500	16920	16920	16920	16920	0
202	20240401	160100	1523275500	16920	16920	16920	16920	0
203	20240401	160000	1523275500	16920	16920	16920	16920	0
204	20240401	155900	1523275500	16920	16920	16920	16920	0
205	20240401	155800	1523275500	16920	16920	16920	16920	0
206	20240401	155700	1523275500	16920	16920	16920	16920	0
207	20240401	155600	1523275500	16920	16920	16920	16920	0
208	20240401	155500	1523275500	16920	16920	16920	16920	0
209	20240401	155400	1523275500	16920	16920	16920	16920	0
210	20240401	155300	1523275500	16920	16920	16920	16920	0
211	20240401	155200	1523275500	16920	16920	16920	16920	0
212	20240401	155100	1523275500	16920	16920	16920	16920	912
213	20240401	155000	1523275500	16920	16920	16920	16920	0
214	20240401	154900	1523275500	16920	16920	16920	16920	0
215	20240401	154800	1523275500	16920	16920	16920	16920	0
216	20240401	154700	1523275500	16920	16920	16920	16920	0
217	20240401	154600	1523275500	16920	16920	16920	16920	0
218	20240401	154500	1523275500	16920	16920	16920	16920	0
219	20240401	154400	1523275500	16920	16920	16920	16920	0
220	20240401	154300	1523275500	16920	16920	16920	16920	0
221	20240401	154200	1523275500	16920	16920	16920	16920	0
222	20240401	154100	1523275500	16920	16920	16920	16920	0
223	20240401	154000	1523275500	16920	16920	16920	16920	0
224	20240401	153900	1523275500	16920	16920	16920	16920	0
225	20240401	153800	1523275500	16920	16920	16920	16920	0
226	20240401	153700	1523275500	16920	16920	16920	16920	0
227	20240401	153600	1523275500	16920	16920	16920	16920	0
228	20240401	153500	1523275500	16920	16920	16920	16920	0
229	20240401	153400	1523275500	16920	16920	16920	16920	0
230	20240401	153300	1523275500	16920	16920	16920	16920	0
231	20240401	153200	1523275500	16920	16920	16920	16920	0
232	20240401	153100	1523275500	16920	16920	16920	16920	0
233	20240401	153000	1523275500	16920	16920	16920	16920	912
234	20240401	152900	1507844460	16970	16970	16970	16970	0
235	20240401	152800	1507844460	16970	16970	16970	16970	0
236	20240401	152700	1507844460	16970	16970	16970	16970	0
237	20240401	152600	1507844460	16970	16970	16970	16970	0
238	20240401	152500	1507844460	16970	16970	16970	16970	0
239	20240401	152400	1507844460	16970	16970	16970	16970	0
240	20240401	152300	1507844460	16970	16970	16970	16970	0
241	20240401	152200	1507844460	16970	16970	16970	16970	0
242	20240401	152100	1507844460	16970	16970	16970	16970	0
243	20240401	152000	1507844460	16970	16970	16970	16970	0
244	20240401	151900	1507844460	16970	16920	16970	16920	58
245	20240401	151800	1506861810	16920	16940	16940	16920	42
246	20240401	151700	1506150990	16940	16940	16940	16940	1
247	20240401	151600	1506134050	16920	16910	16920	16910	408
248	20240401	151500	1499231440	16910	16910	16910	16910	8
249	20240401	151400	1499096160	16890	16890	16900	16890	149
250	20240401	151300	1496578600	16900	16900	16900	16900	96
251	20240401	151200	1494956200	16890	16890	16890	16890	77
252	20240401	151100	1493655670	16880	16900	16900	16880	714
253	20240401	151000	1481596150	16900	16900	16900	16900	33
254	20240401	150900	1481038450	16900	16900	16900	16900	0
255	20240401	150800	1481038450	16900	16900	16900	16900	86
256	20240401	150700	1479585050	16900	16900	16900	16900	363
257	20240401	150600	1473450350	16910	16920	16920	16910	219
258	20240401	150500	1469746870	16920	16910	16920	16910	60
259	20240401	150400	1468732250	16910	16910	16920	16910	147
260	20240401	150300	1466245780	16920	16920	16920	16920	10
261	20240401	150200	1466076580	16930	16910	16930	16910	61
262	20240401	150100	1465043870	16900	16920	16920	16900	574
263	20240401	150000	1455339120	16920	16920	16920	16910	30
264	20240401	145900	1454831530	16910	16920	16920	16910	115
265	20240401	145800	1452885920	16930	16930	16930	16930	0
266	20240401	145700	1452885920	16930	16930	16930	16930	0
267	20240401	145600	1452885920	16930	16940	16940	16930	12
268	20240401	145500	1452682670	16930	16930	16930	16930	0
269	20240401	145400	1452682670	16930	16930	16930	16930	0
270	20240401	145300	1452682670	16930	16930	16930	16930	231
271	20240401	145200	1448771840	16900	16900	16900	16900	148
272	20240401	145100	1446270640	16890	16890	16890	16890	1
273	20240401	145000	1446253750	16900	16930	16930	16900	1502
274	20240401	144900	1420861140	16930	16930	16930	16930	9
275	20240401	144800	1420708770	16910	16910	16910	16910	0
276	20240401	144700	1420708770	16910	16910	16910	16910	73
277	20240401	144600	1419474340	16920	16920	16920	16920	0
278	20240401	144500	1419474340	16920	16920	16920	16920	0
279	20240401	144400	1419474340	16920	16910	16920	16910	89
280	20240401	144300	1417969260	16920	16920	16920	16920	1038
281	20240401	144200	1400406300	16930	16930	16930	16930	68
282	20240401	144100	1399255060	16940	16940	16940	16940	9
283	20240401	144000	1399102600	16940	16940	16940	16940	0
284	20240401	143900	1399102600	16940	16940	16940	16940	0
285	20240401	143800	1399102600	16940	16940	16940	16940	0
286	20240401	143700	1399102600	16940	16940	16940	16940	8
287	20240401	143600	1398967080	16940	16930	16940	16930	120
288	20240401	143500	1396934980	16930	16930	16930	16930	188
289	20240401	143400	1393752140	16920	16920	16920	16920	2
290	20240401	143300	1393718300	16920	16920	16920	16920	9
291	20240401	143200	1393566020	16910	16910	16910	16910	340
292	20240401	143100	1387816620	16910	16910	16910	16910	10
293	20240401	143000	1387647520	16910	16910	16910	16910	0
294	20240401	142900	1387647520	16910	16910	16910	16910	11
295	20240401	142800	1387461510	16910	16910	16910	16910	6
296	20240401	142700	1387360050	16910	16910	16910	16910	207
297	20240401	142600	1383859680	16910	16910	16910	16910	0
298	20240401	142500	1383859680	16910	16910	16910	16910	13
299	20240401	142400	1383639850	16910	16910	16910	16910	5
300	20240401	142300	1383555300	16900	16920	16920	16900	1100
301	20240401	142200	1364961190	16930	16930	16930	16930	8
302	20240401	142100	1364825750	16920	16920	16920	16920	0
303	20240401	142000	1364825750	16920	16920	16920	16920	389
304	20240401	141900	1358243870	16910	16910	16910	16910	0
305	20240401	141800	1358243870	16910	16910	16910	16910	9
306	20240401	141700	1358091680	16910	16910	16910	16910	0
307	20240401	141600	1358091680	16910	16910	16910	16910	0
308	20240401	141500	1358091680	16910	16910	16910	16910	0
309	20240401	141400	1358091680	16910	16910	16910	16910	109
310	20240401	141300	1356248490	16920	16920	16920	16920	0
311	20240401	141200	1356248490	16920	16920	16920	16920	0
312	20240401	141100	1356248490	16920	16920	16920	16920	9
313	20240401	141000	1356096210	16920	16920	16920	16920	0
314	20240401	140900	1356096210	16920	16920	16920	16920	33
315	20240401	140800	1355537850	16930	16930	16930	16930	208
316	20240401	140700	1352016410	16940	16920	16940	16920	9
317	20240401	140600	1351863970	16930	16930	16930	16930	12
318	20240401	140500	1351660810	16930	16930	16930	16930	2
319	20240401	140400	1351626950	16930	16900	16930	16900	23
320	20240401	140300	1351237760	16870	16870	16870	16870	0
321	20240401	140200	1351237760	16870	16870	16870	16870	0
322	20240401	140100	1351237760	16870	16870	16870	16870	0
323	20240401	140000	1351237760	16870	16890	16890	16870	585
324	20240401	135900	1341364940	16890	16890	16890	16890	134
325	20240401	135800	1339101680	16900	16940	16940	16900	884
326	20240401	135700	1324152040	16950	16950	16950	16950	0
327	20240401	135600	1324152040	16950	16950	16950	16950	172
328	20240401	135500	1321236640	16950	16950	16950	16950	11
329	20240401	135400	1321050190	16950	16950	16950	16950	0
330	20240401	135300	1321050190	16950	16950	16950	16950	0
331	20240401	135200	1321050190	16950	16950	16950	16950	97
332	20240401	135100	1319406040	16950	16950	16950	16950	26
333	20240401	135000	1318965340	16950	16950	16950	16950	4
334	20240401	134900	1318897540	16950	16950	16950	16950	100
335	20240401	134800	1317202540	16950	16940	16950	16940	21
336	20240401	134700	1316846710	16940	16940	16940	16940	106
337	20240401	134600	1315051070	16940	16940	16940	16940	22
338	20240401	134500	1314678390	16940	16940	16940	16940	9
339	20240401	134400	1314525930	16930	16930	16930	16930	0
340	20240401	134300	1314525930	16930	16930	16930	16930	0
341	20240401	134200	1314525930	16930	16930	16930	16930	0
342	20240401	134100	1314525930	16930	16910	16930	16910	153
343	20240401	134000	1311937940	16900	16920	16920	16900	255
344	20240401	133900	1307626000	16920	16920	16920	16920	35
345	20240401	133800	1307033800	16930	16930	16930	16930	19
346	20240401	133700	1306712130	16940	16930	16940	16930	57
347	20240401	133600	1305746930	16940	16940	16940	16940	0
348	20240401	133500	1305746930	16940	16950	16950	16940	863
349	20240401	133400	1291124680	16950	16960	16960	16950	45
350	20240401	133300	1290361840	16950	16950	16950	16950	0
351	20240401	133200	1290361840	16950	16950	16950	16950	0
352	20240401	133100	1290361840	16950	16960	16960	16950	263
353	20240401	133000	1285903660	16970	16970	16970	16970	8
354	20240401	132900	1285767900	16960	16970	16970	16960	213
355	20240401	132800	1282155380	16970	16970	16970	16970	0
356	20240401	132700	1282155380	16970	16970	16970	16970	23
357	20240401	132600	1281765070	16970	16970	16970	16970	14
358	20240401	132500	1281527490	16970	16970	16970	16970	0
359	20240401	132400	1281527490	16970	16970	16970	16970	0
360	20240401	132300	1281527490	16970	16970	16970	16970	268
361	20240401	132200	1276979530	16960	16960	16960	16960	0
362	20240401	132100	1276979530	16960	16970	16970	16960	297
363	20240401	132000	1271939920	16980	16980	16980	16980	24
364	20240401	131900	1271532400	16980	16980	16980	16980	29
365	20240401	131800	1271039980	16970	16980	16980	16970	191
366	20240401	131700	1267798310	16980	16980	16980	16980	18
367	20240401	131600	1267492670	16980	16980	16980	16980	3
368	20240401	131500	1267441730	16970	16970	16970	16970	7
369	20240401	131400	1267322940	16960	16960	16960	16960	2
370	20240401	131300	1267289020	16970	16970	16970	16970	34
371	20240401	131200	1266712040	16970	16970	16970	16970	10
372	20240401	131100	1266542340	16960	16960	16960	16960	3
373	20240401	131000	1266491460	16960	16970	16970	16960	300
374	20240401	130900	1261401820	16990	16990	16990	16990	0
375	20240401	130800	1261401820	16990	16990	16990	16970	230
376	20240401	130700	1257494980	16990	16990	16990	16990	9
377	20240401	130600	1257342070	16990	16990	16990	16990	1000
378	20240401	130500	1240352070	16990	16990	16990	16990	0
379	20240401	130400	1240352070	16990	16990	16990	16990	9
380	20240401	130300	1240199160	16970	16970	16970	16970	2
381	20240401	130200	1240165220	16980	16980	16980	16980	477
382	20240401	130100	1232065760	16990	16990	16990	16990	13
383	20240401	130000	1231844890	16990	16990	16990	16990	8
384	20240401	125900	1231708970	16980	16980	16980	16980	54
385	20240401	125800	1230792050	16980	16980	16980	16980	0
386	20240401	125700	1230792050	16980	16980	16980	16980	1020
387	20240401	125600	1213472450	16990	16990	16990	16990	9
388	20240401	125500	1213319540	16990	16990	16990	16990	0
389	20240401	125400	1213319540	16990	16990	16990	16990	0
390	20240401	125300	1213319540	16990	16990	16990	16990	458
391	20240401	125200	1205538120	16990	16990	16990	16990	69
392	20240401	125100	1204365810	16990	16990	16990	16990	0
393	20240401	125000	1204365810	16990	16990	16990	16990	0
394	20240401	124900	1204365810	16990	16990	16990	16990	8
395	20240401	124800	1204229890	16970	16970	16970	16970	1
396	20240401	124700	1204212920	16970	16970	16970	16970	0
397	20240401	124600	1204212920	16970	16990	16990	16970	393
398	20240401	124500	1197542190	16980	16970	16980	16970	300
399	20240401	124400	1192448440	16970	16970	16970	16970	1
400	20240401	124300	1192431470	16980	16980	16980	16980	500
401	20240401	124200	1183941470	16980	16980	16980	16980	0
402	20240401	124100	1183941470	16980	16980	16980	16980	49
403	20240401	124000	1183109450	16970	16970	16970	16970	25
404	20240401	123900	1182685200	16970	16970	16970	16970	98
405	20240401	123800	1181022140	16970	16980	16980	16970	6
406	20240401	123700	1180920280	16970	16980	16980	16970	105
407	20240401	123600	1179137430	16980	16980	16980	16980	0
408	20240401	123500	1179137430	16980	16980	16980	16980	8
409	20240401	123400	1179001590	16970	16970	16970	16970	2
410	20240401	123300	1178967650	16950	16950	16950	16950	1
411	20240401	123200	1178950700	16950	16950	16950	16950	0
412	20240401	123100	1178950700	16950	16950	16950	16950	26
413	20240401	123000	1178510000	16960	16980	16980	16960	77
414	20240401	122900	1177203410	16980	16980	16980	16980	0
415	20240401	122800	1177203410	16980	16980	16980	16980	2
416	20240401	122700	1177169450	16980	16980	16980	16980	0
417	20240401	122600	1177169450	16980	16980	16980	16980	9
418	20240401	122500	1177016630	16980	16980	16980	16980	0
419	20240401	122400	1177016630	16980	16990	16990	16980	48
420	20240401	122300	1176201450	16990	16990	16990	16990	18
421	20240401	122200	1175895630	16980	16980	16980	16980	1
422	20240401	122100	1175878650	16980	16980	16980	16980	0
423	20240401	122000	1175878650	16980	16980	16980	16980	13
424	20240401	121900	1175657910	16990	16990	16990	16990	12
425	20240401	121800	1175454030	16990	16990	16990	16990	10
426	20240401	121700	1175284130	16990	16990	16990	16990	0
427	20240401	121600	1175284130	16990	16990	16990	16990	5
428	20240401	121500	1175199180	16990	16980	16990	16980	25
429	20240401	121400	1174774460	16980	16980	16980	16980	0
430	20240401	121300	1174774460	16980	16980	16980	16980	30
431	20240401	121200	1174265060	16980	16980	16980	16980	9
432	20240401	121100	1174112240	16960	16960	16960	16960	0
433	20240401	121000	1174112240	16960	16960	16960	16960	634
434	20240401	120900	1163359600	16980	16980	16980	16980	0
435	20240401	120800	1163359600	16980	16980	16980	16970	171
436	20240401	120700	1160457180	16980	16980	16980	16980	41
437	20240401	120600	1159761000	16990	16990	16990	16990	0
438	20240401	120500	1159761000	16990	16990	16990	16990	0
439	20240401	120400	1159761000	16990	16990	16990	16990	8
440	20240401	120300	1159625080	16980	16980	16980	16980	41
441	20240401	120200	1158928900	16990	16990	16990	16990	0
442	20240401	120100	1158928900	16990	17000	17000	16990	324
443	20240401	120000	1153424050	16990	16990	16990	16990	0
444	20240401	115900	1153424050	16990	16990	16990	16990	0
445	20240401	115800	1153424050	16990	17000	17000	16990	401
446	20240401	115700	1146610500	17010	17010	17010	17010	2
447	20240401	115600	1146576480	17000	17040	17040	17000	793
448	20240401	115500	1133088320	17050	17050	17050	17050	0
449	20240401	115400	1133088320	17050	17050	17050	17050	0
450	20240401	115300	1133088320	17050	17050	17070	17050	18
451	20240401	115200	1132781400	17070	17070	17070	17070	61
452	20240401	115100	1131740130	17070	17060	17070	17060	11
453	20240401	115000	1131552450	17060	17040	17060	17040	11
454	20240401	114900	1131364990	17020	17020	17020	17020	0
455	20240401	114800	1131364990	17020	17020	17020	17020	88
456	20240401	114700	1129867230	17020	17020	17020	17020	51
457	20240401	114600	1128999210	17010	17020	17020	17010	19
458	20240401	114500	1128675930	17020	17020	17020	17020	697
459	20240401	114400	1116812990	17020	17020	17020	17020	9
460	20240401	114300	1116659810	17010	17010	17010	17010	1
461	20240401	114200	1116642800	17010	17010	17010	17010	0
462	20240401	114100	1116642800	17010	17000	17010	17000	364
463	20240401	114000	1110453860	16990	16990	16990	16990	137
464	20240401	113900	1108126230	16980	16980	16980	16980	1005
465	20240401	113800	1091061330	16980	16980	16980	16980	9
466	20240401	113700	1090908510	16980	16980	16980	16980	11
467	20240401	113600	1090721730	16960	16960	16960	16960	1
468	20240401	113500	1090704770	16980	16980	16980	16980	5
469	20240401	113400	1090619870	16980	16980	16980	16980	9
470	20240401	113300	1090467050	16950	16950	16950	16950	0
471	20240401	113200	1090467050	16950	16950	16950	16950	0
472	20240401	113100	1090467050	16950	16950	16950	16950	60
473	20240401	113000	1089450050	16950	16980	16980	16950	265
474	20240401	112900	1084953880	16990	16990	16990	16990	0
475	20240401	112800	1084953880	16990	16990	16990	16990	2
476	20240401	112700	1084919900	16990	16990	16990	16990	17
477	20240401	112600	1084631070	16970	16970	16970	16970	0
478	20240401	112500	1084631070	16970	16990	16990	16970	127
479	20240401	112400	1082475650	16990	16990	16990	16990	2
480	20240401	112300	1082441670	16990	16990	16990	16990	8
481	20240401	112200	1082305750	16980	16980	16980	16980	100
482	20240401	112100	1080607750	17000	17000	17000	17000	142
483	20240401	112000	1078193750	17000	17000	17010	17000	32
484	20240401	111900	1077649640	17000	17000	17000	17000	267
485	20240401	111800	1073110640	16990	16980	16990	16980	421
486	20240401	111700	1065961060	16980	16980	16980	16980	5
487	20240401	111600	1065876160	16980	16980	16980	16980	8
488	20240401	111500	1065740320	16970	16970	16970	16970	22
489	20240401	111400	1065366980	16950	16950	16950	16950	260
490	20240401	111300	1060959980	16940	16940	16940	16940	1
491	20240401	111200	1060943040	16940	16950	16950	16940	113
492	20240401	111100	1059027990	16950	16950	16950	16950	0
493	20240401	111000	1059027990	16950	16950	16950	16950	8
494	20240401	110900	1058892390	16940	16940	16940	16940	50
495	20240401	110800	1058045390	16950	16950	16950	16950	9
496	20240401	110700	1057892840	16950	16950	16950	16950	8
497	20240401	110600	1057757240	16940	16940	16940	16940	0
498	20240401	110500	1057757240	16940	16970	16970	16940	472
499	20240401	110400	1049756240	16970	16970	16970	16970	1
500	20240401	110300	1049739270	16960	16970	16970	16960	795
501	20240401	110200	1036255390	16970	16970	16970	16970	0
502	20240401	110100	1036255390	16970	16970	16970	16970	289
503	20240401	110000	1031351060	16970	16970	16970	16970	8
504	20240401	105900	1031215300	16970	16970	16970	16970	130
505	20240401	105800	1029009200	16970	16970	16970	16970	16
506	20240401	105700	1028737680	16970	16990	16990	16970	1626
507	20240401	105600	1001143300	16970	16970	16970	16970	191
508	20240401	105500	997902030	16960	16960	16960	16960	113
509	20240401	105400	995985550	16950	16960	16960	16950	3
510	20240401	105300	995934680	16960	16960	16960	16960	19
511	20240401	105200	995612440	16960	16960	16960	16960	0
512	20240401	105100	995612440	16960	16960	16960	16960	319
513	20240401	105000	990202200	16970	16970	16970	16970	0
514	20240401	104900	990202200	16970	16970	16970	16970	9
515	20240401	104800	990049470	16960	16970	16970	16960	36
516	20240401	104700	989438660	16970	16970	16970	16970	649
517	20240401	104600	978425130	16980	16970	16980	16970	200
518	20240401	104500	975030890	16970	16970	16970	16970	9
519	20240401	104400	974878160	16960	16990	16990	16960	605
520	20240401	104300	964605400	16990	16990	16990	16990	0
521	20240401	104200	964605400	16990	16990	16990	16990	15
522	20240401	104100	964350550	16990	16990	16990	16990	9
523	20240401	104000	964197640	16990	16990	16990	16990	10
524	20240401	103900	964027740	16990	17010	17010	16990	51
525	20240401	103800	963160850	17010	17010	17010	17010	12
526	20240401	103700	962956730	16970	16970	16970	16970	0
527	20240401	103600	962956730	16970	16970	16970	16970	0
528	20240401	103500	962956730	16970	16970	16970	16970	0
529	20240401	103400	962956730	16970	17010	17010	16970	200
530	20240401	103300	959560240	16990	16990	16990	16990	0
531	20240401	103200	959560240	16990	17010	17010	16990	66
532	20240401	103100	958438150	17020	17020	17020	17020	155
533	20240401	103000	955800050	17020	17020	17020	17020	0
534	20240401	102900	955800050	17020	17010	17020	17010	41
535	20240401	102800	955102540	17030	17030	17030	17030	14
536	20240401	102700	954864120	17010	17010	17010	17010	28
537	20240401	102600	954387840	17010	17010	17010	17010	5
538	20240401	102500	954302790	17010	17060	17060	17010	753
539	20240401	102400	941481530	17070	17070	17070	17070	7
540	20240401	102300	941362040	17070	17070	17070	17070	88
541	20240401	102200	939859880	17070	17100	17100	17060	60
542	20240401	102100	938835640	17090	17080	17100	17080	524
543	20240401	102000	929879810	17050	17070	17090	17050	520
544	20240401	101900	921001460	17070	17070	17070	17040	241
545	20240401	101800	916887620	17070	17070	17070	17070	13
546	20240401	101700	916665710	17070	17060	17070	17040	730
547	20240401	101600	904208780	17070	17020	17070	17020	1114
548	20240401	101500	885206420	17020	16980	17020	16980	181
549	20240401	101400	882133000	16980	17020	17020	16980	435
550	20240401	101300	874743580	17020	17020	17020	17020	4
551	20240401	101200	874675500	16990	16990	17020	16990	404
552	20240401	101100	867811430	16990	16990	16990	16990	10
553	20240401	101000	867641530	16990	16970	16990	16970	31
554	20240401	100900	867115200	16970	16970	16970	16970	15
555	20240401	100800	866860650	16940	16940	16940	16940	370
556	20240401	100700	860592850	16940	16940	16940	16940	22
557	20240401	100600	860220170	16940	16940	16940	16940	0
558	20240401	100500	860220170	16940	16920	16940	16920	143
559	20240401	100400	857798910	16920	16920	16920	16920	57
560	20240401	100300	856834470	16930	16930	16930	16930	91
561	20240401	100200	855293840	16940	16930	16940	16930	189
562	20240401	100100	852092850	16930	16930	16930	16930	9
563	20240401	100000	851940480	16930	16940	16940	16930	77
564	20240401	095900	850636740	16940	16940	16940	16940	28
565	20240401	095800	850162420	16940	16940	16940	16940	10
566	20240401	095700	849993020	16940	16940	16940	16940	14
567	20240401	095600	849755860	16940	16940	16940	16940	0
568	20240401	095500	849755860	16940	16940	16940	16940	24
569	20240401	095400	849349300	16940	16940	16940	16940	0
570	20240401	095300	849349300	16940	16940	16940	16940	191
571	20240401	095200	846113760	16940	16960	16960	16900	925
572	20240401	095100	830435180	16960	17010	17010	16960	65
573	20240401	095000	829331870	16970	17000	17010	16970	423
574	20240401	094900	822144290	17020	17020	17020	17020	0
575	20240401	094800	822144290	17020	17020	17020	17020	14
576	20240401	094700	821906010	17020	17020	17020	17020	2
577	20240401	094600	821871970	17020	17020	17030	17020	63
578	20240401	094500	820799580	17030	17050	17050	17030	722
579	20240401	094400	808491900	17060	17060	17070	17050	3117
580	20240401	094300	755314430	17050	17050	17060	17050	76
581	20240401	094200	754018580	17060	17050	17060	17050	206
582	20240401	094100	750505280	17050	17050	17050	17050	1102
583	20240401	094000	731716180	17050	17050	17060	17050	441
584	20240401	093900	724194080	17050	16970	17050	16960	866
585	20240401	093800	709443140	16950	16950	16950	16950	100
586	20240401	093700	707748140	16920	16870	17000	16870	1387
587	20240401	093600	684214960	16850	16850	16850	16850	97
588	20240401	093500	682580510	16830	16790	16830	16770	2638
589	20240401	093400	638308840	16800	16800	16800	16790	861
590	20240401	093300	623849230	16800	16840	16840	16800	696
591	20240401	093200	612142760	16880	16870	16880	16870	52
592	20240401	093100	611265510	16880	16850	16890	16800	9491
593	20240401	093000	451803730	16870	16960	16960	16870	777
594	20240401	092900	438666100	16960	16950	16960	16950	59
595	20240401	092800	437665830	16920	16930	16940	16920	359
596	20240401	092700	431585510	16920	16920	16920	16920	121
597	20240401	092600	429538190	16920	16920	16920	16920	39
598	20240401	092500	428878310	16920	16920	16920	16920	0
599	20240401	092400	428878310	16920	16920	16920	16880	26
600	20240401	092300	428438470	16920	16850	16920	16850	490
601	20240401	092200	420177250	16840	16840	16850	16840	853
602	20240401	092100	405811270	16840	16810	16840	16770	885
603	20240401	092000	390923130	16810	16860	16860	16810	3700
604	20240401	091900	328719650	16830	16830	16830	16830	1
605	20240401	091800	328702820	16850	16810	16850	16810	2234
606	20240401	091700	291137720	16810	16850	16850	16810	884
607	20240401	091600	276277140	16840	16850	16850	16840	600
608	20240401	091500	266173120	16850	16940	16940	16850	1532
609	20240401	091400	240319230	16950	16950	16950	16950	23
610	20240401	091300	239929380	16960	16960	16960	16960	9
611	20240401	091200	239776740	16960	16940	16960	16940	163
612	20240401	091100	237014980	16970	16990	17010	16880	5439
613	20240401	091000	145080100	16980	16960	16980	16960	1064
614	20240401	090900	127023530	16920	16920	16920	16920	52
615	20240401	090800	126143690	16920	16900	16920	16880	1290
616	20240401	090700	104347930	16910	16960	16960	16910	308
617	20240401	090600	99134420	16960	16960	16960	16960	252
618	20240401	090500	94860500	16960	16970	16970	16960	280
619	20240401	090400	90109700	16970	17000	17000	16970	2389
620	20240401	090300	49496790	17010	17000	17070	17000	325
621	20240401	090200	43957950	17000	16960	17000	16960	26
622	20240401	090100	43516830	16960	17070	17070	16960	1159
623	20240401	090000	23849430	17070	16980	17070	16980	1403