KissMeData/042000/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191500	4739137990	18610	18610	18610	18610	4696
3	20240401	191400	4739137990	18610	18610	18610	18610	0
4	20240401	191300	4739137990	18610	18610	18610	18610	0
5	20240401	191200	4739137990	18610	18610	18610	18610	0
6	20240401	191100	4739137990	18610	18610	18610	18610	0
7	20240401	191000	4739137990	18610	18610	18610	18610	0
8	20240401	190900	4739137990	18610	18610	18610	18610	0
9	20240401	190800	4739137990	18610	18610	18610	18610	0
10	20240401	190700	4739137990	18610	18610	18610	18610	0
11	20240401	190600	4739137990	18610	18610	18610	18610	0
12	20240401	190500	4739137990	18610	18610	18610	18610	0
13	20240401	190400	4739137990	18610	18610	18610	18610	0
14	20240401	190300	4739137990	18610	18610	18610	18610	0
15	20240401	190200	4739137990	18610	18610	18610	18610	0
16	20240401	190100	4739137990	18610	18610	18610	18610	0
17	20240401	190000	4739137990	18610	18610	18610	18610	0
18	20240401	185900	4739137990	18610	18610	18610	18610	0
19	20240401	185800	4739137990	18610	18610	18610	18610	0
20	20240401	185700	4739137990	18610	18610	18610	18610	0
21	20240401	185600	4739137990	18610	18610	18610	18610	0
22	20240401	185500	4739137990	18610	18610	18610	18610	0
23	20240401	185400	4739137990	18610	18610	18610	18610	0
24	20240401	185300	4739137990	18610	18610	18610	18610	0
25	20240401	185200	4739137990	18610	18610	18610	18610	0
26	20240401	185100	4739137990	18610	18610	18610	18610	0
27	20240401	185000	4739137990	18610	18610	18610	18610	0
28	20240401	184900	4739137990	18610	18610	18610	18610	0
29	20240401	184800	4739137990	18610	18610	18610	18610	0
30	20240401	184700	4739137990	18610	18610	18610	18610	0
31	20240401	184600	4739137990	18610	18610	18610	18610	0
32	20240401	184500	4739137990	18610	18610	18610	18610	4696
33	20240401	184400	4739137990	18610	18610	18610	18610	0
34	20240401	184300	4739137990	18610	18610	18610	18610	0
35	20240401	184200	4739137990	18610	18610	18610	18610	0
36	20240401	184100	4739137990	18610	18610	18610	18610	0
37	20240401	184000	4739137990	18610	18610	18610	18610	0
38	20240401	183900	4739137990	18610	18610	18610	18610	0
39	20240401	183800	4739137990	18610	18610	18610	18610	0
40	20240401	183700	4739137990	18610	18610	18610	18610	0
41	20240401	183600	4739137990	18610	18610	18610	18610	0
42	20240401	183500	4739137990	18610	18610	18610	18610	0
43	20240401	183400	4739137990	18610	18610	18610	18610	0
44	20240401	183300	4739137990	18610	18610	18610	18610	0
45	20240401	183200	4739137990	18610	18610	18610	18610	0
46	20240401	183100	4739137990	18610	18610	18610	18610	0
47	20240401	183000	4739137990	18610	18610	18610	18610	0
48	20240401	182900	4739137990	18610	18610	18610	18610	0
49	20240401	182800	4739137990	18610	18610	18610	18610	0
50	20240401	182700	4739137990	18610	18610	18610	18610	0
51	20240401	182600	4739137990	18610	18610	18610	18610	0
52	20240401	182500	4739137990	18610	18610	18610	18610	0
53	20240401	182400	4739137990	18610	18610	18610	18610	0
54	20240401	182300	4739137990	18610	18610	18610	18610	0
55	20240401	182200	4739137990	18610	18610	18610	18610	0
56	20240401	182100	4739137990	18610	18610	18610	18610	0
57	20240401	182000	4739137990	18610	18610	18610	18610	0
58	20240401	181900	4739137990	18610	18610	18610	18610	0
59	20240401	181800	4739137990	18610	18610	18610	18610	0
60	20240401	181700	4739137990	18610	18610	18610	18610	0
61	20240401	181600	4739137990	18610	18610	18610	18610	0
62	20240401	181500	4739137990	18610	18610	18610	18610	4696
63	20240401	181400	4739137990	18610	18610	18610	18610	0
64	20240401	181300	4739137990	18610	18610	18610	18610	0
65	20240401	181200	4739137990	18610	18610	18610	18610	0
66	20240401	181100	4739137990	18610	18610	18610	18610	0
67	20240401	181000	4739137990	18610	18610	18610	18610	0
68	20240401	180900	4739137990	18610	18610	18610	18610	0
69	20240401	180800	4739137990	18610	18610	18610	18610	0
70	20240401	180700	4739137990	18610	18610	18610	18610	0
71	20240401	180600	4739137990	18610	18610	18610	18610	0
72	20240401	180500	4739137990	18610	18610	18610	18610	0
73	20240401	180400	4739137990	18610	18610	18610	18610	0
74	20240401	180300	4739137990	18610	18610	18610	18610	0
75	20240401	180200	4739137990	18610	18610	18610	18610	0
76	20240401	180100	4739137990	18610	18610	18610	18610	0
77	20240401	180000	4739137990	18610	18610	18610	18610	0
78	20240401	175900	4739137990	18610	18610	18610	18610	0
79	20240401	175800	4739137990	18610	18610	18610	18610	0
80	20240401	175700	4739137990	18610	18610	18610	18610	0
81	20240401	175600	4739137990	18610	18610	18610	18610	0
82	20240401	175500	4739137990	18610	18610	18610	18610	0
83	20240401	175400	4739137990	18610	18610	18610	18610	0
84	20240401	175300	4739137990	18610	18610	18610	18610	0
85	20240401	175200	4739137990	18610	18610	18610	18610	0
86	20240401	175100	4739137990	18610	18610	18610	18610	0
87	20240401	175000	4739137990	18610	18610	18610	18610	0
88	20240401	174900	4739137990	18610	18610	18610	18610	0
89	20240401	174800	4739137990	18610	18610	18610	18610	0
90	20240401	174700	4739137990	18610	18610	18610	18610	0
91	20240401	174600	4739137990	18610	18610	18610	18610	0
92	20240401	174500	4739137990	18610	18610	18610	18610	4696
93	20240401	174400	4739137990	18610	18610	18610	18610	0
94	20240401	174300	4739137990	18610	18610	18610	18610	0
95	20240401	174200	4739137990	18610	18610	18610	18610	0
96	20240401	174100	4739137990	18610	18610	18610	18610	0
97	20240401	174000	4739137990	18610	18610	18610	18610	0
98	20240401	173900	4739137990	18610	18610	18610	18610	0
99	20240401	173800	4739137990	18610	18610	18610	18610	0
100	20240401	173700	4739137990	18610	18610	18610	18610	0
101	20240401	173600	4739137990	18610	18610	18610	18610	0
102	20240401	173500	4739137990	18610	18610	18610	18610	0
103	20240401	173400	4739137990	18610	18610	18610	18610	0
104	20240401	173300	4739137990	18610	18610	18610	18610	0
105	20240401	173200	4739137990	18610	18610	18610	18610	0
106	20240401	173100	4739137990	18610	18610	18610	18610	0
107	20240401	173000	4739137990	18610	18610	18610	18610	0
108	20240401	172900	4739137990	18610	18610	18610	18610	0
109	20240401	172800	4739137990	18610	18610	18610	18610	0
110	20240401	172700	4739137990	18610	18610	18610	18610	0
111	20240401	172600	4739137990	18610	18610	18610	18610	0
112	20240401	172500	4739137990	18610	18610	18610	18610	0
113	20240401	172400	4739137990	18610	18610	18610	18610	0
114	20240401	172300	4739137990	18610	18610	18610	18610	0
115	20240401	172200	4739137990	18610	18610	18610	18610	0
116	20240401	172100	4739137990	18610	18610	18610	18610	0
117	20240401	172000	4739137990	18610	18610	18610	18610	0
118	20240401	171900	4739137990	18610	18610	18610	18610	0
119	20240401	171800	4739137990	18610	18610	18610	18610	0
120	20240401	171700	4739137990	18610	18610	18610	18610	0
121	20240401	171600	4739137990	18610	18610	18610	18610	0
122	20240401	171500	4739137990	18610	18610	18610	18610	4696
123	20240401	171400	4739137990	18610	18610	18610	18610	0
124	20240401	171300	4739137990	18610	18610	18610	18610	0
125	20240401	171200	4739137990	18610	18610	18610	18610	0
126	20240401	171100	4739137990	18610	18610	18610	18610	0
127	20240401	171000	4739137990	18610	18610	18610	18610	0
128	20240401	170900	4739137990	18610	18610	18610	18610	0
129	20240401	170800	4739137990	18610	18610	18610	18610	0
130	20240401	170700	4739137990	18610	18610	18610	18610	0
131	20240401	170600	4739137990	18610	18610	18610	18610	0
132	20240401	170500	4739137990	18610	18610	18610	18610	0
133	20240401	170400	4739137990	18610	18610	18610	18610	0
134	20240401	170300	4739137990	18610	18610	18610	18610	0
135	20240401	170200	4739137990	18610	18610	18610	18610	0
136	20240401	170100	4739137990	18610	18610	18610	18610	0
137	20240401	170000	4739137990	18610	18610	18610	18610	0
138	20240401	165900	4739137990	18610	18610	18610	18610	0
139	20240401	165800	4739137990	18610	18610	18610	18610	0
140	20240401	165700	4739137990	18610	18610	18610	18610	0
141	20240401	165600	4739137990	18610	18610	18610	18610	0
142	20240401	165500	4739137990	18610	18610	18610	18610	0
143	20240401	165400	4739137990	18610	18610	18610	18610	0
144	20240401	165300	4739137990	18610	18610	18610	18610	0
145	20240401	165200	4739137990	18610	18610	18610	18610	0
146	20240401	165100	4739137990	18610	18610	18610	18610	0
147	20240401	165000	4739137990	18610	18610	18610	18610	0
148	20240401	164900	4739137990	18610	18610	18610	18610	0
149	20240401	164800	4739137990	18610	18610	18610	18610	0
150	20240401	164700	4739137990	18610	18610	18610	18610	0
151	20240401	164600	4739137990	18610	18610	18610	18610	0
152	20240401	164500	4739137990	18610	18610	18610	18610	4696
153	20240401	164400	4739137990	18610	18610	18610	18610	0
154	20240401	164300	4739137990	18610	18610	18610	18610	0
155	20240401	164200	4739137990	18610	18610	18610	18610	0
156	20240401	164100	4739137990	18610	18610	18610	18610	0
157	20240401	164000	4739137990	18610	18610	18610	18610	0
158	20240401	163900	4739137990	18610	18610	18610	18610	0
159	20240401	163800	4739137990	18610	18610	18610	18610	0
160	20240401	163700	4739137990	18610	18610	18610	18610	0
161	20240401	163600	4739137990	18610	18610	18610	18610	0
162	20240401	163500	4739137990	18610	18610	18610	18610	0
163	20240401	163400	4739137990	18610	18610	18610	18610	0
164	20240401	163300	4739137990	18610	18610	18610	18610	0
165	20240401	163200	4739137990	18610	18610	18610	18610	0
166	20240401	163100	4739137990	18610	18610	18610	18610	0
167	20240401	163000	4739137990	18610	18610	18610	18610	0
168	20240401	162900	4739137990	18610	18610	18610	18610	0
169	20240401	162800	4739137990	18610	18610	18610	18610	0
170	20240401	162700	4739137990	18610	18610	18610	18610	0
171	20240401	162600	4739137990	18610	18610	18610	18610	0
172	20240401	162500	4739137990	18610	18610	18610	18610	0
173	20240401	162400	4739137990	18610	18610	18610	18610	0
174	20240401	162300	4739137990	18610	18610	18610	18610	0
175	20240401	162200	4739137990	18610	18610	18610	18610	0
176	20240401	162100	4739137990	18610	18610	18610	18610	0
177	20240401	162000	4739137990	18610	18610	18610	18610	0
178	20240401	161900	4739137990	18610	18610	18610	18610	0
179	20240401	161800	4739137990	18610	18610	18610	18610	0
180	20240401	161700	4739137990	18610	18610	18610	18610	0
181	20240401	161600	4739137990	18610	18610	18610	18610	0
182	20240401	161500	4739137990	18610	18610	18610	18610	4696
183	20240401	161400	4739137990	18610	18610	18610	18610	0
184	20240401	161300	4739137990	18610	18610	18610	18610	0
185	20240401	161200	4739137990	18610	18610	18610	18610	0
186	20240401	161100	4739137990	18610	18610	18610	18610	0
187	20240401	161000	4739137990	18610	18610	18610	18610	0
188	20240401	160900	4739137990	18610	18610	18610	18610	0
189	20240401	160800	4739137990	18610	18610	18610	18610	0
190	20240401	160700	4739137990	18610	18610	18610	18610	0
191	20240401	160600	4739137990	18610	18610	18610	18610	0
192	20240401	160500	4739137990	18610	18610	18610	18610	0
193	20240401	160400	4739137990	18610	18610	18610	18610	0
194	20240401	160300	4739137990	18610	18610	18610	18610	0
195	20240401	160200	4739137990	18610	18610	18610	18610	0
196	20240401	160100	4739137990	18610	18610	18610	18610	0
197	20240401	160000	4739137990	18610	18610	18610	18610	0
198	20240401	155900	4739137990	18610	18610	18610	18610	0
199	20240401	155800	4739137990	18610	18610	18610	18610	0
200	20240401	155700	4739137990	18610	18610	18610	18610	0
201	20240401	155600	4739137990	18610	18610	18610	18610	0
202	20240401	155500	4739137990	18610	18610	18610	18610	0
203	20240401	155400	4739137990	18610	18610	18610	18610	0
204	20240401	155300	4739137990	18610	18610	18610	18610	0
205	20240401	155200	4739137990	18610	18610	18610	18610	0
206	20240401	155100	4739137990	18610	18610	18610	18610	0
207	20240401	155000	4739137990	18610	18610	18610	18610	0
208	20240401	154900	4739137990	18610	18610	18610	18610	0
209	20240401	154800	4739137990	18610	18610	18610	18610	0
210	20240401	154700	4739137990	18610	18610	18610	18610	0
211	20240401	154600	4739137990	18610	18610	18610	18610	0
212	20240401	154500	4739137990	18610	18610	18610	18610	4696
213	20240401	154400	4739137990	18610	18610	18610	18610	0
214	20240401	154300	4739137990	18610	18610	18610	18610	0
215	20240401	154200	4739137990	18610	18610	18610	18610	0
216	20240401	154100	4739137990	18610	18610	18610	18610	0
217	20240401	154000	4739137990	18610	18610	18610	18610	0
218	20240401	153900	4739137990	18610	18610	18610	18610	0
219	20240401	153800	4739137990	18610	18610	18610	18610	0
220	20240401	153700	4739137990	18610	18610	18610	18610	0
221	20240401	153600	4739137990	18610	18610	18610	18610	0
222	20240401	153500	4739137990	18610	18610	18610	18610	0
223	20240401	153400	4739137990	18610	18610	18610	18610	0
224	20240401	153300	4739137990	18610	18610	18610	18610	0
225	20240401	153200	4739137990	18610	18610	18610	18610	0
226	20240401	153100	4739137990	18610	18610	18610	18610	0
227	20240401	153000	4739137990	18610	18610	18610	18610	4696
228	20240401	152900	4651745430	18550	18550	18550	18550	0
229	20240401	152800	4651745430	18550	18550	18550	18550	0
230	20240401	152700	4651745430	18550	18550	18550	18550	0
231	20240401	152600	4651745430	18550	18550	18550	18550	0
232	20240401	152500	4651745430	18550	18550	18550	18550	0
233	20240401	152400	4651745430	18550	18550	18550	18550	0
234	20240401	152300	4651745430	18550	18550	18550	18550	0
235	20240401	152200	4651745430	18550	18550	18550	18550	0
236	20240401	152100	4651745430	18550	18550	18550	18550	0
237	20240401	152000	4651745430	18550	18550	18550	18550	0
238	20240401	151900	4651745430	18550	18500	18550	18500	1034
239	20240401	151800	4632594230	18500	18490	18520	18490	325
240	20240401	151700	4626580610	18500	18490	18500	18490	572
241	20240401	151600	4616002700	18480	18520	18520	18480	1257
242	20240401	151500	4592739050	18510	18510	18520	18510	1263
243	20240401	151400	4569360910	18510	18520	18540	18500	588
244	20240401	151300	4558481440	18500	18520	18520	18500	187
245	20240401	151200	4555019820	18520	18520	18520	18520	162
246	20240401	151100	4552019580	18520	18570	18570	18520	938
247	20240401	151000	4534619860	18580	18570	18600	18570	846
248	20240401	150900	4518891820	18580	18620	18630	18580	124
249	20240401	150800	4516586700	18630	18620	18630	18570	272
250	20240401	150700	4511522010	18610	18520	18620	18520	4341
251	20240401	150600	4430863600	18520	18500	18530	18500	1369
252	20240401	150500	4405513640	18500	18470	18500	18470	803
253	20240401	150400	4390672530	18470	18470	18480	18470	129
254	20240401	150300	4388289800	18470	18480	18480	18470	90
255	20240401	150200	4386626640	18470	18480	18480	18470	173
256	20240401	150100	4383430180	18480	18470	18500	18470	671
257	20240401	150000	4371035470	18470	18470	18510	18470	148
258	20240401	145900	4368300950	18470	18470	18470	18470	68
259	20240401	145800	4367044990	18470	18490	18490	18470	689
260	20240401	145700	4354310940	18520	18520	18530	18490	117
261	20240401	145600	4352143720	18490	18520	18520	18490	1335
262	20240401	145500	4327423520	18530	18520	18530	18520	130
263	20240401	145400	4325014920	18520	18520	18520	18510	422
264	20240401	145300	4317199530	18530	18510	18530	18510	314
265	20240401	145200	4311384530	18510	18510	18510	18510	64
266	20240401	145100	4310199890	18500	18510	18510	18500	316
267	20240401	145000	4304350780	18510	18490	18510	18490	323
268	20240401	144900	4298375590	18490	18500	18500	18490	281
269	20240401	144800	4293177130	18490	18520	18520	18490	403
270	20240401	144700	4285717770	18530	18520	18530	18510	367
271	20240401	144600	4278920030	18530	18540	18540	18520	459
272	20240401	144500	4270413240	18530	18530	18540	18520	274
273	20240401	144400	4265335100	18540	18470	18540	18470	1340
274	20240401	144300	4240540050	18470	18440	18500	18440	6399
275	20240401	144200	4122344330	18450	18450	18460	18450	295
276	20240401	144100	4116899970	18450	18440	18450	18440	168
277	20240401	144000	4113800410	18440	18430	18440	18430	61
278	20240401	143900	4112675620	18410	18400	18450	18400	486
279	20240401	143800	4103711670	18400	18370	18430	18350	2825
280	20240401	143700	4051713170	18350	18370	18370	18350	70
281	20240401	143600	4050427510	18330	18350	18350	18330	98
282	20240401	143500	4048630240	18370	18340	18370	18340	46
283	20240401	143400	4047786540	18340	18350	18390	18340	216
284	20240401	143300	4043823240	18340	18350	18350	18340	340
285	20240401	143200	4037587360	18340	18340	18340	18340	14
286	20240401	143100	4037330600	18340	18360	18360	18340	254
287	20240401	143000	4032669930	18360	18360	18360	18360	232
288	20240401	142900	4028410410	18360	18420	18420	18360	1911
289	20240401	142800	3993270370	18410	18410	18420	18410	49
290	20240401	142700	3992367880	18420	18410	18420	18410	17
291	20240401	142600	3992054900	18410	18410	18420	18410	19
292	20240401	142500	3991705060	18410	18410	18410	18410	30
293	20240401	142400	3991152760	18410	18410	18420	18410	23
294	20240401	142300	3990729250	18420	18400	18420	18400	942
295	20240401	142200	3973380080	18400	18410	18420	18400	118
296	20240401	142100	3971208800	18410	18430	18430	18410	2090
297	20240401	142000	3932712490	18430	18420	18430	18420	83
298	20240401	141900	3931182850	18430	18430	18430	18420	158
299	20240401	141800	3928270950	18430	18420	18440	18420	140
300	20240401	141700	3925692060	18420	18420	18440	18420	1416
301	20240401	141600	3899607840	18430	18440	18440	18420	776
302	20240401	141500	3885308350	18440	18440	18450	18430	933
303	20240401	141400	3868106690	18450	18460	18460	18450	152
304	20240401	141300	3865302190	18460	18460	18460	18450	61
305	20240401	141200	3864176520	18450	18440	18450	18440	300
306	20240401	141100	3858644260	18440	18440	18460	18440	137
307	20240401	141000	3856117960	18440	18460	18460	18440	318
308	20240401	140900	3850250840	18460	18460	18470	18460	169
309	20240401	140800	3847130730	18460	18460	18460	18460	234
310	20240401	140700	3842811090	18460	18460	18460	18460	532
311	20240401	140600	3832990370	18460	18480	18480	18460	1695
312	20240401	140500	3801669980	18490	18490	18490	18490	358
313	20240401	140400	3795050560	18490	18490	18500	18490	642
314	20240401	140300	3783177790	18490	18490	18490	18490	198
315	20240401	140200	3779516770	18490	18490	18490	18490	19
316	20240401	140100	3779165460	18490	18490	18490	18490	72
317	20240401	140000	3777834180	18500	18490	18500	18480	343
318	20240401	135900	3771492850	18490	18480	18500	18480	49
319	20240401	135800	3770586670	18500	18490	18500	18480	1572
320	20240401	135700	3741527530	18480	18480	18480	18480	155
321	20240401	135600	3738663130	18480	18490	18490	18480	346
322	20240401	135500	3732267380	18490	18490	18490	18480	1178
323	20240401	135400	3710497620	18480	18490	18490	18480	25
324	20240401	135300	3710035430	18490	18490	18490	18490	304
325	20240401	135200	3704414470	18500	18500	18500	18490	54
326	20240401	135100	3703415520	18500	18510	18530	18490	111
327	20240401	135000	3701361620	18480	18530	18530	18480	3045
328	20240401	134900	3645015080	18530	18540	18540	18530	201
329	20240401	134800	3641288770	18540	18570	18570	18540	201
330	20240401	134700	3637560300	18570	18600	18600	18570	335
331	20240401	134600	3631336100	18600	18580	18600	18570	446
332	20240401	134500	3623050680	18600	18620	18620	18600	894
333	20240401	134400	3606418160	18630	18640	18650	18610	127
334	20240401	134300	3604051650	18610	18690	18700	18600	1337
335	20240401	134200	3579142640	18690	18710	18740	18680	1348
336	20240401	134100	3553945450	18690	18640	18720	18640	7777
337	20240401	134000	3408577150	18640	18620	18650	18570	3645
338	20240401	133900	3340741880	18620	18460	18620	18460	10234
339	20240401	133800	3151172340	18460	18450	18460	18450	369
340	20240401	133700	3144364190	18450	18460	18470	18450	938
341	20240401	133600	3127041880	18460	18450	18460	18450	896
342	20240401	133500	3110507920	18450	18420	18450	18420	1441
343	20240401	133400	3083939960	18410	18380	18410	18380	492
344	20240401	133300	3074889160	18390	18350	18390	18350	1251
345	20240401	133200	3051892660	18350	18340	18350	18300	220
346	20240401	133100	3047860390	18350	18350	18370	18350	31
347	20240401	133000	3047291520	18350	18350	18350	18350	528
348	20240401	132900	3037602720	18290	18330	18350	18290	2436
349	20240401	132800	2992984550	18340	18380	18380	18340	1372
350	20240401	132700	2967800550	18400	18400	18400	18400	1
351	20240401	132600	2967782150	18380	18380	18410	18380	445
352	20240401	132500	2959599440	18400	18380	18400	18380	181
353	20240401	132400	2956269540	18380	18380	18380	18380	215
354	20240401	132300	2952317840	18400	18380	18400	18380	479
355	20240401	132200	2943506910	18370	18360	18370	18360	86
356	20240401	132100	2941927290	18380	18380	18380	18380	2
357	20240401	132000	2941890530	18380	18380	18380	18380	105
358	20240401	131900	2939960630	18380	18380	18380	18380	125
359	20240401	131800	2937663130	18380	18350	18380	18350	102
360	20240401	131700	2935788400	18350	18370	18370	18350	119
361	20240401	131600	2933604370	18370	18370	18380	18360	1343
362	20240401	131500	2908933610	18370	18370	18380	18370	253
363	20240401	131400	2904285140	18370	18380	18380	18370	1083
364	20240401	131300	2884381750	18390	18410	18420	18390	292
365	20240401	131200	2879008560	18410	18410	18410	18410	786
366	20240401	131100	2864538300	18410	18440	18440	18410	157
367	20240401	131000	2861646220	18440	18440	18450	18440	400
368	20240401	130900	2854267850	18420	18410	18430	18410	338
369	20240401	130800	2848041090	18410	18430	18440	18400	1364
370	20240401	130700	2822925970	18430	18410	18430	18410	950
371	20240401	130600	2805428370	18410	18400	18410	18380	1063
372	20240401	130500	2785874860	18400	18400	18410	18380	1150
373	20240401	130400	2764715070	18380	18390	18400	18380	1567
374	20240401	130300	2735905430	18380	18400	18400	18380	575
375	20240401	130200	2725331590	18400	18350	18400	18350	2159
376	20240401	130100	2685649680	18360	18350	18360	18350	215
377	20240401	130000	2681704380	18360	18360	18370	18360	640
378	20240401	125900	2669953800	18360	18360	18360	18350	259
379	20240401	125800	2665198570	18360	18300	18360	18300	981
380	20240401	125700	2647222030	18300	18320	18320	18300	56
381	20240401	125600	2646196570	18310	18300	18310	18300	378
382	20240401	125500	2639275460	18310	18320	18320	18310	103
383	20240401	125400	2637389520	18320	18350	18360	18320	2234
384	20240401	125300	2596424210	18360	18360	18370	18360	437
385	20240401	125200	2588400720	18360	18360	18360	18350	555
386	20240401	125100	2578211120	18350	18350	18350	18350	154
387	20240401	125000	2575385220	18350	18320	18350	18300	1038
388	20240401	124900	2556354480	18320	18340	18340	18320	53
389	20240401	124800	2555383010	18330	18340	18350	18330	1152
390	20240401	124700	2534250300	18340	18330	18340	18330	865
391	20240401	124600	2518388580	18320	18290	18320	18290	1016
392	20240401	124500	2499793530	18290	18270	18300	18270	3669
393	20240401	124400	2432678010	18270	18220	18270	18220	4531
394	20240401	124300	2350007400	18220	18210	18220	18210	205
395	20240401	124200	2346273350	18210	18200	18210	18200	250
396	20240401	124100	2341722630	18200	18200	18210	18200	109
397	20240401	124000	2339738370	18200	18180	18200	18180	301
398	20240401	123900	2334263850	18190	18190	18190	18190	205
399	20240401	123800	2330534900	18190	18190	18190	18190	125
400	20240401	123700	2328261150	18190	18220	18220	18190	728
401	20240401	123600	2315011900	18210	18170	18210	18170	1771
402	20240401	123500	2282777290	18190	18200	18200	18190	494
403	20240401	123400	2273786500	18200	18140	18200	18140	3780
404	20240401	123300	2205069860	18130	18120	18130	18120	1130
405	20240401	123200	2184588720	18110	18110	18110	18110	1442
406	20240401	123100	2158474100	18110	18120	18120	18110	82
407	20240401	123000	2156989070	18110	18110	18110	18110	61
408	20240401	122900	2155884360	18120	18110	18120	18110	195
409	20240401	122800	2152351620	18120	18120	18120	18120	19
410	20240401	122700	2152007340	18120	18100	18120	18100	43
411	20240401	122600	2151228340	18100	18110	18120	18100	590
412	20240401	122500	2140542820	18110	18100	18110	18100	845
413	20240401	122400	2125246140	18100	18070	18100	18070	2023
414	20240401	122300	2088661330	18060	18060	18060	18060	10
415	20240401	122200	2088480730	18060	18060	18060	18060	50
416	20240401	122100	2087577730	18050	18030	18050	18030	211
417	20240401	122000	2083769920	18020	18020	18020	18020	3
418	20240401	121900	2083715860	18020	18020	18020	18020	0
419	20240401	121800	2083715860	18020	18050	18050	18020	1000
420	20240401	121700	2065680220	18070	18070	18070	18070	63
421	20240401	121600	2064541810	18070	18050	18070	18050	106
422	20240401	121500	2062627410	18050	18050	18050	18050	23
423	20240401	121400	2062212260	18070	18070	18070	18070	80
424	20240401	121300	2060766660	18050	18070	18070	18050	5
425	20240401	121200	2060676330	18070	18070	18070	18070	2
426	20240401	121100	2060640190	18050	18050	18050	18050	214
427	20240401	121000	2056777490	18050	18050	18050	18050	1
428	20240401	120900	2056759440	18080	18080	18080	18080	51
429	20240401	120800	2055837360	18080	18080	18080	18080	0
430	20240401	120700	2055837360	18080	18080	18080	18080	4
431	20240401	120600	2055765040	18060	18070	18070	18060	593
432	20240401	120500	2045049890	18070	18070	18070	18070	0
433	20240401	120400	2045049890	18070	18070	18070	18070	1
434	20240401	120300	2045031820	18070	18030	18070	18030	4
435	20240401	120200	2044959580	18060	18030	18060	18030	250
436	20240401	120100	2040445490	18030	18030	18030	18030	31
437	20240401	120000	2039886560	18030	18040	18040	18030	71
438	20240401	115900	2038606330	18040	18040	18040	18040	37
439	20240401	115800	2037938850	18030	18030	18030	18030	100
440	20240401	115700	2036135850	18020	18060	18060	18020	508
441	20240401	115600	2026971940	18060	18060	18060	18060	59
442	20240401	115500	2025906400	18040	18040	18040	18040	5
443	20240401	115400	2025816200	18060	18060	18060	18060	27
444	20240401	115300	2025328580	18060	18060	18060	18060	11
445	20240401	115200	2025129920	18050	18050	18050	18050	192
446	20240401	115100	2021664320	18040	18040	18040	18040	4
447	20240401	115000	2021592160	18040	18040	18040	18040	0
448	20240401	114900	2021592160	18040	18040	18040	18040	0
449	20240401	114800	2021592160	18040	18050	18050	18040	66
450	20240401	114700	2020401500	18040	18040	18040	18040	1
451	20240401	114600	2020383460	18030	18030	18030	18030	460
452	20240401	114500	2012089660	18040	18040	18040	18040	63
453	20240401	114400	2010953140	18040	18040	18040	18040	0
454	20240401	114300	2010953140	18040	18040	18040	18040	1
455	20240401	114200	2010935100	18040	18040	18040	18040	20
456	20240401	114100	2010574300	18020	18020	18020	18020	0
457	20240401	114000	2010574300	18020	18020	18020	18020	81
458	20240401	113900	2009114680	18030	18030	18030	18030	149
459	20240401	113800	2006428210	18050	18050	18050	18050	0
460	20240401	113700	2006428210	18050	18030	18050	18030	85
461	20240401	113600	2004895520	18030	18030	18030	18030	74
462	20240401	113500	2003561300	18040	18040	18040	18040	65
463	20240401	113400	2002388700	18040	18040	18040	18040	26
464	20240401	113300	2001919660	18050	18060	18060	18030	603
465	20240401	113200	1991039330	18060	18060	18060	18060	1
466	20240401	113100	1991021270	18060	18060	18060	18060	0
467	20240401	113000	1991021270	18060	18060	18060	18060	2
468	20240401	112900	1990985150	18050	18050	18050	18050	100
469	20240401	112800	1989180150	18060	18060	18060	18060	890
470	20240401	112700	1973106750	18060	18060	18060	18060	209
471	20240401	112600	1969332210	18080	18080	18080	18080	652
472	20240401	112500	1957544050	18090	18070	18090	18070	1330
473	20240401	112400	1933495580	18070	18070	18070	18070	91
474	20240401	112300	1931851210	18050	18050	18050	18050	50
475	20240401	112200	1930948710	18040	18060	18060	18040	2030
476	20240401	112100	1894317250	18080	18080	18080	18080	69
477	20240401	112000	1893069730	18080	18080	18080	18080	30
478	20240401	111900	1892527330	18080	18090	18090	18080	110
479	20240401	111800	1890538170	18090	18040	18090	18040	1956
480	20240401	111700	1855192640	18040	18040	18040	18040	13
481	20240401	111600	1854958120	18040	18040	18040	18040	18
482	20240401	111500	1854633400	18040	18050	18050	18040	6
483	20240401	111400	1854525110	18040	18050	18050	18040	117
484	20240401	111300	1852414410	18020	18020	18020	18020	0
485	20240401	111200	1852414410	18020	18030	18030	18020	15
486	20240401	111100	1852143990	18040	18050	18060	18040	98
487	20240401	111000	1850375090	18060	18060	18060	18060	1
488	20240401	110900	1850357030	18050	18050	18050	18050	0
489	20240401	110800	1850357030	18050	18050	18050	18050	0
490	20240401	110700	1850357030	18050	18050	18050	18050	132
491	20240401	110600	1847974430	18050	18050	18050	18050	31
492	20240401	110500	1847414880	18060	18020	18060	18020	282
493	20240401	110400	1842322440	18050	18050	18050	18050	0
494	20240401	110300	1842322440	18050	18050	18050	18050	272
495	20240401	110200	1837412840	18050	17980	18050	17970	209
496	20240401	110100	1833656310	17970	17970	17970	17970	0
497	20240401	110000	1833656310	17970	18020	18020	17970	2255
498	20240401	105900	1793064610	18040	18040	18040	18010	867
499	20240401	105800	1777440620	18040	18040	18040	18040	145
500	20240401	105700	1774824820	18040	18050	18050	18040	201
501	20240401	105600	1771197780	18040	18040	18040	18040	202
502	20240401	105500	1767553700	18040	18050	18050	18040	226
503	20240401	105400	1763474890	18060	18060	18060	18060	84
504	20240401	105300	1761957850	18050	18060	18060	18050	260
505	20240401	105200	1757263130	18060	18060	18070	18060	76
506	20240401	105100	1755890470	18070	18070	18070	18070	3
507	20240401	105000	1755836260	18050	18040	18050	18040	225
508	20240401	104900	1751775020	18040	18050	18050	18040	70
509	20240401	104800	1750512120	18040	18050	18050	18040	38
510	20240401	104700	1749826340	18050	18070	18070	18050	478
511	20240401	104600	1741190920	18070	18070	18070	18070	3
512	20240401	104500	1741136710	18080	18100	18100	18080	49
513	20240401	104400	1740250630	18100	18110	18110	18100	654
514	20240401	104300	1728413120	18110	18100	18110	18100	264
515	20240401	104200	1723632180	18110	18100	18110	18100	33
516	20240401	104100	1723034650	18110	18100	18110	18100	332
517	20240401	104000	1717022340	18100	18070	18100	18070	27
518	20240401	103900	1716534370	18070	18070	18070	18070	255
519	20240401	103800	1711926520	18070	18120	18130	18070	110
520	20240401	103700	1709933350	18130	18070	18130	18070	61
521	20240401	103600	1708827780	18120	18080	18120	18080	601
522	20240401	103500	1697957700	18080	18080	18080	18080	148
523	20240401	103400	1695281860	18080	18080	18080	18080	27
524	20240401	103300	1694793700	18080	18130	18130	18080	4362
525	20240401	103200	1615861770	18130	18130	18130	18130	11
526	20240401	103100	1615662340	18110	18110	18110	18110	2
527	20240401	103000	1615626120	18110	18110	18110	18110	159
528	20240401	102900	1612746630	18170	18110	18170	18100	533
529	20240401	102800	1603097000	18130	18160	18170	18130	654
530	20240401	102700	1591234300	18160	18180	18190	18160	377
531	20240401	102600	1584384230	18170	18180	18190	18170	666
532	20240401	102500	1572273340	18180	18180	18190	18180	1412
533	20240401	102400	1546589240	18190	18170	18190	18170	865
534	20240401	102300	1530863530	18170	18150	18180	18150	553
535	20240401	102200	1520812410	18160	18170	18180	18160	1301
536	20240401	102100	1497169650	18160	18140	18170	18130	468
537	20240401	102000	1488677930	18130	18110	18130	18110	1246
538	20240401	101900	1466094580	18110	18080	18110	18080	1891
539	20240401	101800	1431888370	18080	18080	18080	18080	1071
540	20240401	101700	1412524690	18080	18080	18080	18080	5
541	20240401	101600	1412434290	18080	18080	18080	18060	1609
542	20240401	101500	1383375530	18080	18060	18080	18060	1778
543	20240401	101400	1351234900	18020	18030	18050	18020	1696
544	20240401	101300	1320623040	18030	18020	18030	18020	125
545	20240401	101200	1318370460	18020	18020	18020	18020	2
546	20240401	101100	1318334420	17980	17970	18020	17970	102
547	20240401	101000	1316500520	17980	18020	18020	17970	2423
548	20240401	100900	1272906790	18010	18010	18010	18000	957
549	20240401	100800	1255673330	18010	18030	18040	18010	316
550	20240401	100700	1249980900	18030	18030	18040	18030	233
551	20240401	100600	1245779890	18030	18050	18050	18030	13
552	20240401	100500	1245545260	18050	18050	18060	18050	452
553	20240401	100400	1237385900	18050	18050	18050	18050	100
554	20240401	100300	1235580900	18040	18030	18060	18030	107
555	20240401	100200	1233648630	18030	18020	18050	18020	91
556	20240401	100100	1232008100	18070	18010	18070	18010	585
557	20240401	100000	1221439660	18010	18070	18070	18010	1303
558	20240401	095900	1197908450	18070	18050	18080	18050	686
559	20240401	095800	1185514390	18050	18040	18050	18030	806
560	20240401	095700	1170972080	18040	18020	18040	18020	718
561	20240401	095600	1158022690	18020	18010	18020	18010	565
562	20240401	095500	1147844650	18010	17990	18010	17990	1834
563	20240401	095400	1114831770	17990	17970	17990	17970	960
564	20240401	095300	1097569050	17970	17940	17970	17940	182
565	20240401	095200	1094301160	17940	17970	17970	17940	475
566	20240401	095100	1085774460	17970	17970	17970	17930	133
567	20240401	095000	1083386450	17990	17990	17990	17980	275
568	20240401	094900	1078440590	17990	17990	17990	17990	934
569	20240401	094800	1061637930	17990	17990	17990	17990	319
570	20240401	094700	1055899120	17990	17990	17990	17990	486
571	20240401	094600	1047155980	17990	17970	17990	17970	1186
572	20240401	094500	1025825400	17980	17980	17980	17970	726
573	20240401	094400	1012771960	17970	17910	17970	17910	2510
574	20240401	094300	967745130	17910	17900	17910	17900	2
575	20240401	094200	967709320	17920	17900	17920	17900	120
576	20240401	094100	965560920	17900	17930	17930	17900	353
577	20240401	094000	959242060	17930	17920	17930	17900	862
578	20240401	093900	943796890	17930	17930	17930	17920	100
579	20240401	093800	942004190	17930	17900	17930	17900	41
580	20240401	093700	941269990	17900	17930	17940	17900	986
581	20240401	093600	923615540	17900	17910	17940	17900	760
582	20240401	093500	909996640	17900	17890	17900	17880	3833
583	20240401	093400	841422160	17900	17870	17900	17870	360
584	20240401	093300	834986370	17870	17870	17870	17850	290
585	20240401	093200	829804270	17870	17880	17880	17830	222
586	20240401	093100	825845360	17880	17890	17890	17830	592
587	20240401	093000	815287410	17890	17890	17890	17890	2
588	20240401	092900	815251630	17900	17860	17900	17820	862
589	20240401	092800	799864160	17850	17920	17930	17850	472
590	20240401	092700	791430380	17920	17860	17920	17860	80
591	20240401	092600	789998330	17860	17850	17860	17840	223
592	20240401	092500	786019970	17840	17950	17950	17830	5145
593	20240401	092400	693678530	17900	17960	17960	17890	1438
594	20240401	092300	667923230	17980	17990	18000	17980	2367
595	20240401	092200	625331530	17990	17900	17990	17900	3179
596	20240401	092100	568340780	17890	17810	17890	17800	2587
597	20240401	092000	522145800	17840	17820	17840	17810	97
598	20240401	091900	520416060	17840	17840	17850	17820	509
599	20240401	091800	511334740	17850	17800	17850	17800	2164
600	20240401	091700	472789350	17800	17760	17800	17740	1010
601	20240401	091600	454827570	17740	17760	17760	17740	505
602	20240401	091500	445866150	17760	17790	17790	17760	775
603	20240401	091400	432091680	17790	17780	17830	17770	2464
604	20240401	091300	388266790	17790	17850	17850	17790	1856
605	20240401	091200	355229440	17850	17850	17880	17850	2221
606	20240401	091100	315551050	17870	17780	17870	17780	5067
607	20240401	091000	225274920	17780	17730	17780	17730	1843
608	20240401	090900	192557060	17730	17670	17730	17670	1162
609	20240401	090800	171975240	17670	17650	17700	17650	1812
610	20240401	090700	139955020	17650	17680	17680	17650	228
611	20240401	090600	135928720	17670	17680	17690	17630	709
612	20240401	090500	123406670	17660	17660	17670	17640	375
613	20240401	090400	116789430	17660	17680	17700	17660	377
614	20240401	090300	110124350	17670	17700	17700	17670	327
615	20240401	090200	104336990	17700	17700	17730	17700	482
616	20240401	090100	95797300	17700	17670	17730	17670	2516
617	20240401	090000	51248840	17660	17600	17660	17590	2834