KissMeData/317850/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203900	1066843740	9210	9210	9210	9210	1726
3	20240401	203800	1066843740	9210	9210	9210	9210	0
4	20240401	203700	1066843740	9210	9210	9210	9210	0
5	20240401	203600	1066843740	9210	9210	9210	9210	0
6	20240401	203500	1066843740	9210	9210	9210	9210	0
7	20240401	203400	1066843740	9210	9210	9210	9210	0
8	20240401	203300	1066843740	9210	9210	9210	9210	0
9	20240401	203200	1066843740	9210	9210	9210	9210	0
10	20240401	203100	1066843740	9210	9210	9210	9210	0
11	20240401	203000	1066843740	9210	9210	9210	9210	0
12	20240401	202900	1066843740	9210	9210	9210	9210	0
13	20240401	202800	1066843740	9210	9210	9210	9210	0
14	20240401	202700	1066843740	9210	9210	9210	9210	0
15	20240401	202600	1066843740	9210	9210	9210	9210	0
16	20240401	202500	1066843740	9210	9210	9210	9210	0
17	20240401	202400	1066843740	9210	9210	9210	9210	0
18	20240401	202300	1066843740	9210	9210	9210	9210	0
19	20240401	202200	1066843740	9210	9210	9210	9210	0
20	20240401	202100	1066843740	9210	9210	9210	9210	0
21	20240401	202000	1066843740	9210	9210	9210	9210	0
22	20240401	201900	1066843740	9210	9210	9210	9210	0
23	20240401	201800	1066843740	9210	9210	9210	9210	0
24	20240401	201700	1066843740	9210	9210	9210	9210	0
25	20240401	201600	1066843740	9210	9210	9210	9210	0
26	20240401	201500	1066843740	9210	9210	9210	9210	0
27	20240401	201400	1066843740	9210	9210	9210	9210	0
28	20240401	201300	1066843740	9210	9210	9210	9210	0
29	20240401	201200	1066843740	9210	9210	9210	9210	0
30	20240401	201100	1066843740	9210	9210	9210	9210	0
31	20240401	201000	1066843740	9210	9210	9210	9210	0
32	20240401	200900	1066843740	9210	9210	9210	9210	1726
33	20240401	200800	1066843740	9210	9210	9210	9210	0
34	20240401	200700	1066843740	9210	9210	9210	9210	0
35	20240401	200600	1066843740	9210	9210	9210	9210	0
36	20240401	200500	1066843740	9210	9210	9210	9210	0
37	20240401	200400	1066843740	9210	9210	9210	9210	0
38	20240401	200300	1066843740	9210	9210	9210	9210	0
39	20240401	200200	1066843740	9210	9210	9210	9210	0
40	20240401	200100	1066843740	9210	9210	9210	9210	0
41	20240401	200000	1066843740	9210	9210	9210	9210	0
42	20240401	195900	1066843740	9210	9210	9210	9210	0
43	20240401	195800	1066843740	9210	9210	9210	9210	0
44	20240401	195700	1066843740	9210	9210	9210	9210	0
45	20240401	195600	1066843740	9210	9210	9210	9210	0
46	20240401	195500	1066843740	9210	9210	9210	9210	0
47	20240401	195400	1066843740	9210	9210	9210	9210	0
48	20240401	195300	1066843740	9210	9210	9210	9210	0
49	20240401	195200	1066843740	9210	9210	9210	9210	0
50	20240401	195100	1066843740	9210	9210	9210	9210	0
51	20240401	195000	1066843740	9210	9210	9210	9210	0
52	20240401	194900	1066843740	9210	9210	9210	9210	0
53	20240401	194800	1066843740	9210	9210	9210	9210	0
54	20240401	194700	1066843740	9210	9210	9210	9210	0
55	20240401	194600	1066843740	9210	9210	9210	9210	0
56	20240401	194500	1066843740	9210	9210	9210	9210	0
57	20240401	194400	1066843740	9210	9210	9210	9210	0
58	20240401	194300	1066843740	9210	9210	9210	9210	0
59	20240401	194200	1066843740	9210	9210	9210	9210	0
60	20240401	194100	1066843740	9210	9210	9210	9210	0
61	20240401	194000	1066843740	9210	9210	9210	9210	0
62	20240401	193900	1066843740	9210	9210	9210	9210	1726
63	20240401	193800	1066843740	9210	9210	9210	9210	0
64	20240401	193700	1066843740	9210	9210	9210	9210	0
65	20240401	193600	1066843740	9210	9210	9210	9210	0
66	20240401	193500	1066843740	9210	9210	9210	9210	0
67	20240401	193400	1066843740	9210	9210	9210	9210	0
68	20240401	193300	1066843740	9210	9210	9210	9210	0
69	20240401	193200	1066843740	9210	9210	9210	9210	0
70	20240401	193100	1066843740	9210	9210	9210	9210	0
71	20240401	193000	1066843740	9210	9210	9210	9210	0
72	20240401	192900	1066843740	9210	9210	9210	9210	0
73	20240401	192800	1066843740	9210	9210	9210	9210	0
74	20240401	192700	1066843740	9210	9210	9210	9210	0
75	20240401	192600	1066843740	9210	9210	9210	9210	0
76	20240401	192500	1066843740	9210	9210	9210	9210	0
77	20240401	192400	1066843740	9210	9210	9210	9210	0
78	20240401	192300	1066843740	9210	9210	9210	9210	0
79	20240401	192200	1066843740	9210	9210	9210	9210	0
80	20240401	192100	1066843740	9210	9210	9210	9210	0
81	20240401	192000	1066843740	9210	9210	9210	9210	0
82	20240401	191900	1066843740	9210	9210	9210	9210	0
83	20240401	191800	1066843740	9210	9210	9210	9210	0
84	20240401	191700	1066843740	9210	9210	9210	9210	0
85	20240401	191600	1066843740	9210	9210	9210	9210	0
86	20240401	191500	1066843740	9210	9210	9210	9210	0
87	20240401	191400	1066843740	9210	9210	9210	9210	0
88	20240401	191300	1066843740	9210	9210	9210	9210	0
89	20240401	191200	1066843740	9210	9210	9210	9210	0
90	20240401	191100	1066843740	9210	9210	9210	9210	0
91	20240401	191000	1066843740	9210	9210	9210	9210	0
92	20240401	190900	1066843740	9210	9210	9210	9210	1726
93	20240401	190800	1066843740	9210	9210	9210	9210	0
94	20240401	190700	1066843740	9210	9210	9210	9210	0
95	20240401	190600	1066843740	9210	9210	9210	9210	0
96	20240401	190500	1066843740	9210	9210	9210	9210	0
97	20240401	190400	1066843740	9210	9210	9210	9210	0
98	20240401	190300	1066843740	9210	9210	9210	9210	0
99	20240401	190200	1066843740	9210	9210	9210	9210	0
100	20240401	190100	1066843740	9210	9210	9210	9210	0
101	20240401	190000	1066843740	9210	9210	9210	9210	0
102	20240401	185900	1066843740	9210	9210	9210	9210	0
103	20240401	185800	1066843740	9210	9210	9210	9210	0
104	20240401	185700	1066843740	9210	9210	9210	9210	0
105	20240401	185600	1066843740	9210	9210	9210	9210	0
106	20240401	185500	1066843740	9210	9210	9210	9210	0
107	20240401	185400	1066843740	9210	9210	9210	9210	0
108	20240401	185300	1066843740	9210	9210	9210	9210	0
109	20240401	185200	1066843740	9210	9210	9210	9210	0
110	20240401	185100	1066843740	9210	9210	9210	9210	0
111	20240401	185000	1066843740	9210	9210	9210	9210	0
112	20240401	184900	1066843740	9210	9210	9210	9210	0
113	20240401	184800	1066843740	9210	9210	9210	9210	0
114	20240401	184700	1066843740	9210	9210	9210	9210	0
115	20240401	184600	1066843740	9210	9210	9210	9210	0
116	20240401	184500	1066843740	9210	9210	9210	9210	0
117	20240401	184400	1066843740	9210	9210	9210	9210	0
118	20240401	184300	1066843740	9210	9210	9210	9210	0
119	20240401	184200	1066843740	9210	9210	9210	9210	0
120	20240401	184100	1066843740	9210	9210	9210	9210	0
121	20240401	184000	1066843740	9210	9210	9210	9210	0
122	20240401	183900	1066843740	9210	9210	9210	9210	1726
123	20240401	183800	1066843740	9210	9210	9210	9210	0
124	20240401	183700	1066843740	9210	9210	9210	9210	0
125	20240401	183600	1066843740	9210	9210	9210	9210	0
126	20240401	183500	1066843740	9210	9210	9210	9210	0
127	20240401	183400	1066843740	9210	9210	9210	9210	0
128	20240401	183300	1066843740	9210	9210	9210	9210	0
129	20240401	183200	1066843740	9210	9210	9210	9210	0
130	20240401	183100	1066843740	9210	9210	9210	9210	0
131	20240401	183000	1066843740	9210	9210	9210	9210	0
132	20240401	182900	1066843740	9210	9210	9210	9210	0
133	20240401	182800	1066843740	9210	9210	9210	9210	0
134	20240401	182700	1066843740	9210	9210	9210	9210	0
135	20240401	182600	1066843740	9210	9210	9210	9210	0
136	20240401	182500	1066843740	9210	9210	9210	9210	0
137	20240401	182400	1066843740	9210	9210	9210	9210	0
138	20240401	182300	1066843740	9210	9210	9210	9210	0
139	20240401	182200	1066843740	9210	9210	9210	9210	0
140	20240401	182100	1066843740	9210	9210	9210	9210	0
141	20240401	182000	1066843740	9210	9210	9210	9210	0
142	20240401	181900	1066843740	9210	9210	9210	9210	0
143	20240401	181800	1066843740	9210	9210	9210	9210	0
144	20240401	181700	1066843740	9210	9210	9210	9210	0
145	20240401	181600	1066843740	9210	9210	9210	9210	0
146	20240401	181500	1066843740	9210	9210	9210	9210	0
147	20240401	181400	1066843740	9210	9210	9210	9210	0
148	20240401	181300	1066843740	9210	9210	9210	9210	0
149	20240401	181200	1066843740	9210	9210	9210	9210	0
150	20240401	181100	1066843740	9210	9210	9210	9210	0
151	20240401	181000	1066843740	9210	9210	9210	9210	0
152	20240401	180900	1066843740	9210	9210	9210	9210	1726
153	20240401	180800	1066843740	9210	9210	9210	9210	0
154	20240401	180700	1066843740	9210	9210	9210	9210	0
155	20240401	180600	1066843740	9210	9210	9210	9210	0
156	20240401	180500	1066843740	9210	9210	9210	9210	0
157	20240401	180400	1066843740	9210	9210	9210	9210	0
158	20240401	180300	1066843740	9210	9210	9210	9210	0
159	20240401	180200	1066843740	9210	9210	9210	9210	0
160	20240401	180100	1066843740	9210	9210	9210	9210	0
161	20240401	180000	1066843740	9210	9210	9210	9210	0
162	20240401	175900	1066843740	9210	9210	9210	9210	0
163	20240401	175800	1066843740	9210	9210	9210	9210	0
164	20240401	175700	1066843740	9210	9210	9210	9210	0
165	20240401	175600	1066843740	9210	9210	9210	9210	0
166	20240401	175500	1066843740	9210	9210	9210	9210	0
167	20240401	175400	1066843740	9210	9210	9210	9210	0
168	20240401	175300	1066843740	9210	9210	9210	9210	0
169	20240401	175200	1066843740	9210	9210	9210	9210	0
170	20240401	175100	1066843740	9210	9210	9210	9210	0
171	20240401	175000	1066843740	9210	9210	9210	9210	0
172	20240401	174900	1066843740	9210	9210	9210	9210	0
173	20240401	174800	1066843740	9210	9210	9210	9210	0
174	20240401	174700	1066843740	9210	9210	9210	9210	0
175	20240401	174600	1066843740	9210	9210	9210	9210	0
176	20240401	174500	1066843740	9210	9210	9210	9210	0
177	20240401	174400	1066843740	9210	9210	9210	9210	0
178	20240401	174300	1066843740	9210	9210	9210	9210	0
179	20240401	174200	1066843740	9210	9210	9210	9210	0
180	20240401	174100	1066843740	9210	9210	9210	9210	0
181	20240401	174000	1066843740	9210	9210	9210	9210	0
182	20240401	173900	1066843740	9210	9210	9210	9210	1726
183	20240401	173800	1066843740	9210	9210	9210	9210	0
184	20240401	173700	1066843740	9210	9210	9210	9210	0
185	20240401	173600	1066843740	9210	9210	9210	9210	0
186	20240401	173500	1066843740	9210	9210	9210	9210	0
187	20240401	173400	1066843740	9210	9210	9210	9210	0
188	20240401	173300	1066843740	9210	9210	9210	9210	0
189	20240401	173200	1066843740	9210	9210	9210	9210	0
190	20240401	173100	1066843740	9210	9210	9210	9210	0
191	20240401	173000	1066843740	9210	9210	9210	9210	0
192	20240401	172900	1066843740	9210	9210	9210	9210	0
193	20240401	172800	1066843740	9210	9210	9210	9210	0
194	20240401	172700	1066843740	9210	9210	9210	9210	0
195	20240401	172600	1066843740	9210	9210	9210	9210	0
196	20240401	172500	1066843740	9210	9210	9210	9210	0
197	20240401	172400	1066843740	9210	9210	9210	9210	0
198	20240401	172300	1066843740	9210	9210	9210	9210	0
199	20240401	172200	1066843740	9210	9210	9210	9210	0
200	20240401	172100	1066843740	9210	9210	9210	9210	0
201	20240401	172000	1066843740	9210	9210	9210	9210	0
202	20240401	171900	1066843740	9210	9210	9210	9210	0
203	20240401	171800	1066843740	9210	9210	9210	9210	0
204	20240401	171700	1066843740	9210	9210	9210	9210	0
205	20240401	171600	1066843740	9210	9210	9210	9210	0
206	20240401	171500	1066843740	9210	9210	9210	9210	0
207	20240401	171400	1066843740	9210	9210	9210	9210	0
208	20240401	171300	1066843740	9210	9210	9210	9210	0
209	20240401	171200	1066843740	9210	9210	9210	9210	0
210	20240401	171100	1066843740	9210	9210	9210	9210	0
211	20240401	171000	1066843740	9210	9210	9210	9210	0
212	20240401	170900	1066843740	9210	9210	9210	9210	1726
213	20240401	170800	1066843740	9210	9210	9210	9210	0
214	20240401	170700	1066843740	9210	9210	9210	9210	0
215	20240401	170600	1066843740	9210	9210	9210	9210	0
216	20240401	170500	1066843740	9210	9210	9210	9210	0
217	20240401	170400	1066843740	9210	9210	9210	9210	0
218	20240401	170300	1066843740	9210	9210	9210	9210	0
219	20240401	170200	1066843740	9210	9210	9210	9210	0
220	20240401	170100	1066843740	9210	9210	9210	9210	0
221	20240401	170000	1066843740	9210	9210	9210	9210	0
222	20240401	165900	1066843740	9210	9210	9210	9210	0
223	20240401	165800	1066843740	9210	9210	9210	9210	0
224	20240401	165700	1066843740	9210	9210	9210	9210	0
225	20240401	165600	1066843740	9210	9210	9210	9210	0
226	20240401	165500	1066843740	9210	9210	9210	9210	0
227	20240401	165400	1066843740	9210	9210	9210	9210	0
228	20240401	165300	1066843740	9210	9210	9210	9210	0
229	20240401	165200	1066843740	9210	9210	9210	9210	0
230	20240401	165100	1066843740	9210	9210	9210	9210	0
231	20240401	165000	1066843740	9210	9210	9210	9210	0
232	20240401	164900	1066843740	9210	9210	9210	9210	0
233	20240401	164800	1066843740	9210	9210	9210	9210	0
234	20240401	164700	1066843740	9210	9210	9210	9210	0
235	20240401	164600	1066843740	9210	9210	9210	9210	0
236	20240401	164500	1066843740	9210	9210	9210	9210	0
237	20240401	164400	1066843740	9210	9210	9210	9210	0
238	20240401	164300	1066843740	9210	9210	9210	9210	0
239	20240401	164200	1066843740	9210	9210	9210	9210	0
240	20240401	164100	1066843740	9210	9210	9210	9210	0
241	20240401	164000	1066843740	9210	9210	9210	9210	0
242	20240401	163900	1066843740	9210	9210	9210	9210	1726
243	20240401	163800	1066843740	9210	9210	9210	9210	0
244	20240401	163700	1066843740	9210	9210	9210	9210	0
245	20240401	163600	1066843740	9210	9210	9210	9210	0
246	20240401	163500	1066843740	9210	9210	9210	9210	0
247	20240401	163400	1066843740	9210	9210	9210	9210	0
248	20240401	163300	1066843740	9210	9210	9210	9210	0
249	20240401	163200	1066843740	9210	9210	9210	9210	0
250	20240401	163100	1066843740	9210	9210	9210	9210	0
251	20240401	163000	1066843740	9210	9210	9210	9210	0
252	20240401	162900	1066843740	9210	9210	9210	9210	0
253	20240401	162800	1066843740	9210	9210	9210	9210	0
254	20240401	162700	1066843740	9210	9210	9210	9210	0
255	20240401	162600	1066843740	9210	9210	9210	9210	0
256	20240401	162500	1066843740	9210	9210	9210	9210	0
257	20240401	162400	1066843740	9210	9210	9210	9210	0
258	20240401	162300	1066843740	9210	9210	9210	9210	0
259	20240401	162200	1066843740	9210	9210	9210	9210	0
260	20240401	162100	1066843740	9210	9210	9210	9210	0
261	20240401	162000	1066843740	9210	9210	9210	9210	0
262	20240401	161900	1066843740	9210	9210	9210	9210	0
263	20240401	161800	1066843740	9210	9210	9210	9210	0
264	20240401	161700	1066843740	9210	9210	9210	9210	0
265	20240401	161600	1066843740	9210	9210	9210	9210	0
266	20240401	161500	1066843740	9210	9210	9210	9210	0
267	20240401	161400	1066843740	9210	9210	9210	9210	0
268	20240401	161300	1066843740	9210	9210	9210	9210	0
269	20240401	161200	1066843740	9210	9210	9210	9210	0
270	20240401	161100	1066843740	9210	9210	9210	9210	0
271	20240401	161000	1066843740	9210	9210	9210	9210	0
272	20240401	160900	1066843740	9210	9210	9210	9210	1726
273	20240401	160800	1066843740	9210	9210	9210	9210	0
274	20240401	160700	1066843740	9210	9210	9210	9210	0
275	20240401	160600	1066843740	9210	9210	9210	9210	0
276	20240401	160500	1066843740	9210	9210	9210	9210	0
277	20240401	160400	1066843740	9210	9210	9210	9210	0
278	20240401	160300	1066843740	9210	9210	9210	9210	0
279	20240401	160200	1066843740	9210	9210	9210	9210	0
280	20240401	160100	1066843740	9210	9210	9210	9210	0
281	20240401	160000	1066843740	9210	9210	9210	9210	0
282	20240401	155900	1066843740	9210	9210	9210	9210	0
283	20240401	155800	1066843740	9210	9210	9210	9210	0
284	20240401	155700	1066843740	9210	9210	9210	9210	0
285	20240401	155600	1066843740	9210	9210	9210	9210	0
286	20240401	155500	1066843740	9210	9210	9210	9210	0
287	20240401	155400	1066843740	9210	9210	9210	9210	0
288	20240401	155300	1066843740	9210	9210	9210	9210	0
289	20240401	155200	1066843740	9210	9210	9210	9210	0
290	20240401	155100	1066843740	9210	9210	9210	9210	0
291	20240401	155000	1066843740	9210	9210	9210	9210	0
292	20240401	154900	1066843740	9210	9210	9210	9210	0
293	20240401	154800	1066843740	9210	9210	9210	9210	0
294	20240401	154700	1066843740	9210	9210	9210	9210	0
295	20240401	154600	1066843740	9210	9210	9210	9210	0
296	20240401	154500	1066843740	9210	9210	9210	9210	0
297	20240401	154400	1066843740	9210	9210	9210	9210	0
298	20240401	154300	1066843740	9210	9210	9210	9210	0
299	20240401	154200	1066843740	9210	9210	9210	9210	0
300	20240401	154100	1066843740	9210	9210	9210	9210	0
301	20240401	154000	1066843740	9210	9210	9210	9210	0
302	20240401	153900	1066843740	9210	9210	9210	9210	1726
303	20240401	153800	1066843740	9210	9210	9210	9210	0
304	20240401	153700	1066843740	9210	9210	9210	9210	0
305	20240401	153600	1066843740	9210	9210	9210	9210	0
306	20240401	153500	1066843740	9210	9210	9210	9210	0
307	20240401	153400	1066843740	9210	9210	9210	9210	0
308	20240401	153300	1066843740	9210	9210	9210	9210	0
309	20240401	153200	1066843740	9210	9210	9210	9210	0
310	20240401	153100	1066843740	9210	9210	9210	9210	0
311	20240401	153000	1066843740	9210	9210	9210	9210	1726
312	20240401	152900	1050947280	9200	9200	9200	9200	0
313	20240401	152800	1050947280	9200	9200	9200	9200	0
314	20240401	152700	1050947280	9200	9200	9200	9200	0
315	20240401	152600	1050947280	9200	9200	9200	9200	0
316	20240401	152500	1050947280	9200	9200	9200	9200	0
317	20240401	152400	1050947280	9200	9200	9200	9200	0
318	20240401	152300	1050947280	9200	9200	9200	9200	0
319	20240401	152200	1050947280	9200	9200	9200	9200	0
320	20240401	152100	1050947280	9200	9200	9200	9200	0
321	20240401	152000	1050947280	9200	9200	9200	9200	0
322	20240401	151900	1050947280	9200	9200	9200	9190	20
323	20240401	151800	1050763290	9200	9200	9200	9200	10
324	20240401	151700	1050671290	9200	9200	9200	9200	10
325	20240401	151600	1050579290	9190	9190	9190	9190	40
326	20240401	151500	1050211690	9200	9200	9200	9200	70
327	20240401	151400	1049567690	9200	9200	9200	9200	1
328	20240401	151300	1049558490	9200	9200	9200	9200	75
329	20240401	151200	1048868490	9200	9200	9200	9200	60
330	20240401	151100	1048316490	9200	9200	9200	9200	0
331	20240401	151000	1048316490	9200	9200	9200	9200	45
332	20240401	150900	1047902490	9200	9190	9200	9190	1043
333	20240401	150800	1038307410	9190	9190	9190	9190	522
334	20240401	150700	1033510230	9190	9180	9190	9180	1320
335	20240401	150600	1021391040	9180	9180	9180	9180	20
336	20240401	150500	1021207440	9180	9180	9180	9180	139
337	20240401	150400	1019931420	9190	9190	9190	9190	11
338	20240401	150300	1019830330	9190	9190	9190	9180	149
339	20240401	150200	1018461270	9200	9200	9200	9200	3
340	20240401	150100	1018433670	9200	9200	9200	9200	0
341	20240401	150000	1018433670	9200	9200	9200	9200	0
342	20240401	145900	1018433670	9200	9200	9200	9200	3
343	20240401	145800	1018406070	9190	9190	9190	9190	50
344	20240401	145700	1017946570	9200	9200	9200	9200	1
345	20240401	145600	1017937370	9190	9200	9200	9190	15
346	20240401	145500	1017799470	9200	9200	9200	9200	0
347	20240401	145400	1017799470	9200	9200	9200	9200	0
348	20240401	145300	1017799470	9200	9200	9200	9200	50
349	20240401	145200	1017339470	9200	9200	9200	9200	55
350	20240401	145100	1016833470	9190	9190	9190	9190	40
351	20240401	145000	1016465870	9200	9200	9200	9200	1
352	20240401	144900	1016456670	9190	9180	9200	9180	102
353	20240401	144800	1015520280	9180	9200	9200	9180	42
354	20240401	144700	1015134220	9200	9200	9200	9200	0
355	20240401	144600	1015134220	9200	9200	9200	9200	0
356	20240401	144500	1015134220	9200	9200	9200	9200	52
357	20240401	144400	1014655820	9200	9200	9200	9200	0
358	20240401	144300	1014655820	9200	9190	9200	9190	11
359	20240401	144200	1014554720	9200	9200	9200	9200	0
360	20240401	144100	1014554720	9200	9200	9200	9200	1
361	20240401	144000	1014545520	9190	9190	9190	9190	1
362	20240401	143900	1014536330	9200	9200	9200	9200	31
363	20240401	143800	1014251130	9200	9180	9200	9180	497
364	20240401	143700	1009684650	9200	9200	9200	9200	0
365	20240401	143600	1009684650	9200	9200	9200	9200	5
366	20240401	143500	1009638650	9200	9200	9200	9200	0
367	20240401	143400	1009638650	9200	9200	9200	9200	0
368	20240401	143300	1009638650	9200	9200	9200	9200	0
369	20240401	143200	1009638650	9200	9200	9200	9200	0
370	20240401	143100	1009638650	9200	9200	9200	9200	1
371	20240401	143000	1009629450	9200	9200	9200	9200	1
372	20240401	142900	1009620250	9180	9180	9180	9180	4
373	20240401	142800	1009583530	9200	9190	9200	9190	97
374	20240401	142700	1008692090	9190	9190	9190	9190	5
375	20240401	142600	1008646140	9200	9200	9200	9200	0
376	20240401	142500	1008646140	9200	9190	9200	9190	21
377	20240401	142400	1008453140	9190	9190	9190	9190	0
378	20240401	142300	1008453140	9190	9190	9190	9190	12
379	20240401	142200	1008342860	9190	9190	9190	9190	10
380	20240401	142100	1008250960	9200	9190	9200	9180	240
381	20240401	142000	1006045880	9190	9190	9190	9190	26
382	20240401	141900	1005806940	9200	9200	9200	9200	0
383	20240401	141800	1005806940	9200	9180	9200	9180	3
384	20240401	141700	1005779380	9180	9180	9180	9180	50
385	20240401	141600	1005320380	9200	9200	9200	9200	0
386	20240401	141500	1005320380	9200	9200	9200	9200	0
387	20240401	141400	1005320380	9200	9200	9200	9200	0
388	20240401	141300	1005320380	9200	9200	9200	9200	25
389	20240401	141200	1005090380	9200	9200	9200	9200	11
390	20240401	141100	1004989180	9180	9190	9190	9180	1474
391	20240401	141000	991455710	9190	9190	9190	9190	100
392	20240401	140900	990536710	9190	9200	9200	9190	6
393	20240401	140800	990481560	9200	9200	9200	9200	0
394	20240401	140700	990481560	9200	9200	9200	9200	0
395	20240401	140600	990481560	9200	9200	9200	9200	0
396	20240401	140500	990481560	9200	9200	9200	9200	35
397	20240401	140400	990159560	9200	9200	9200	9200	0
398	20240401	140300	990159560	9200	9200	9200	9200	110
399	20240401	140200	989147560	9200	9200	9200	9200	1
400	20240401	140100	989138360	9210	9210	9210	9210	0
401	20240401	140000	989138360	9210	9210	9210	9210	0
402	20240401	135900	989138360	9210	9210	9210	9210	0
403	20240401	135800	989138360	9210	9210	9210	9210	0
404	20240401	135700	989138360	9210	9200	9210	9200	2
405	20240401	135600	989119950	9200	9200	9200	9200	0
406	20240401	135500	989119950	9200	9200	9200	9200	0
407	20240401	135400	989119950	9200	9200	9200	9200	1
408	20240401	135300	989110750	9200	9200	9200	9200	31
409	20240401	135200	988825550	9210	9210	9210	9210	0
410	20240401	135100	988825550	9210	9210	9210	9210	50
411	20240401	135000	988365050	9210	9210	9210	9210	35
412	20240401	134900	988042700	9210	9210	9210	9210	0
413	20240401	134800	988042700	9210	9210	9210	9210	5
414	20240401	134700	987996650	9210	9210	9210	9210	1
415	20240401	134600	987987440	9210	9200	9210	9200	580
416	20240401	134500	982648390	9200	9200	9200	9200	0
417	20240401	134400	982648390	9200	9200	9200	9200	1
418	20240401	134300	982639190	9200	9190	9200	9180	224
419	20240401	134200	980579850	9190	9190	9190	9190	50
420	20240401	134100	980120350	9200	9190	9200	9190	11
421	20240401	134000	980019250	9200	9200	9200	9200	0
422	20240401	133900	980019250	9200	9190	9200	9180	1105
423	20240401	133800	969869550	9190	9200	9200	9190	2
424	20240401	133700	969851160	9190	9190	9190	9190	0
425	20240401	133600	969851160	9190	9190	9190	9190	0
426	20240401	133500	969851160	9190	9190	9190	9190	0
427	20240401	133400	969851160	9190	9190	9190	9190	5
428	20240401	133300	969805210	9190	9190	9190	9190	414
429	20240401	133200	966000550	9190	9190	9190	9190	0
430	20240401	133100	966000550	9190	9200	9200	9190	99
431	20240401	133000	965090240	9200	9200	9200	9200	261
432	20240401	132900	962689040	9200	9210	9210	9200	101
433	20240401	132800	961759830	9200	9200	9200	9200	22
434	20240401	132700	961557430	9190	9200	9200	9190	30
435	20240401	132600	961281720	9190	9190	9190	9190	66
436	20240401	132500	960675180	9200	9200	9200	9200	280
437	20240401	132400	958099180	9200	9200	9200	9200	0
438	20240401	132300	958099180	9200	9200	9200	9200	701
439	20240401	132200	951649980	9200	9200	9200	9200	50
440	20240401	132100	951189980	9200	9200	9200	9200	0
441	20240401	132000	951189980	9200	9200	9200	9200	10
442	20240401	131900	951097980	9200	9200	9200	9200	6
443	20240401	131800	951042780	9200	9200	9200	9200	0
444	20240401	131700	951042780	9200	9210	9210	9200	41
445	20240401	131600	950665570	9200	9200	9200	9200	100
446	20240401	131500	949745570	9210	9210	9210	9210	0
447	20240401	131400	949745570	9210	9210	9210	9210	10
448	20240401	131300	949653470	9210	9210	9210	9210	310
449	20240401	131200	946798370	9210	9210	9210	9210	0
450	20240401	131100	946798370	9210	9210	9210	9210	0
451	20240401	131000	946798370	9210	9210	9210	9210	0
452	20240401	130900	946798370	9210	9210	9210	9210	0
453	20240401	130800	946798370	9210	9210	9210	9210	0
454	20240401	130700	946798370	9210	9210	9210	9210	692
455	20240401	130600	940425050	9210	9210	9210	9210	544
456	20240401	130500	935414810	9200	9200	9200	9200	0
457	20240401	130400	935414810	9200	9200	9200	9200	23
458	20240401	130300	935203210	9210	9210	9210	9210	1
459	20240401	130200	935194000	9200	9210	9210	9200	102
460	20240401	130100	934255580	9210	9210	9210	9210	0
461	20240401	130000	934255580	9210	9210	9210	9210	0
462	20240401	125900	934255580	9210	9210	9210	9210	0
463	20240401	125800	934255580	9210	9210	9210	9210	0
464	20240401	125700	934255580	9210	9210	9210	9210	1
465	20240401	125600	934246370	9210	9200	9210	9200	2
466	20240401	125500	934227960	9200	9200	9200	9200	102
467	20240401	125400	933289560	9200	9180	9200	9180	260
468	20240401	125300	930902740	9180	9180	9180	9180	0
469	20240401	125200	930902740	9180	9210	9210	9180	3
470	20240401	125100	930875170	9180	9190	9190	9180	15
471	20240401	125000	930737360	9200	9200	9200	9200	0
472	20240401	124900	930737360	9200	9190	9200	9190	319
473	20240401	124800	927803740	9200	9200	9200	9200	0
474	20240401	124700	927803740	9200	9200	9200	9200	0
475	20240401	124600	927803740	9200	9200	9200	9200	0
476	20240401	124500	927803740	9200	9200	9200	9200	0
477	20240401	124400	927803740	9200	9200	9200	9200	36
478	20240401	124300	927472540	9200	9200	9200	9200	150
479	20240401	124200	926092540	9200	9200	9200	9200	100
480	20240401	124100	925172540	9210	9210	9210	9210	49
481	20240401	124000	924721250	9210	9200	9210	9200	12
482	20240401	123900	924610840	9200	9200	9200	9200	0
483	20240401	123800	924610840	9200	9200	9200	9200	4
484	20240401	123700	924574040	9210	9210	9210	9210	1
485	20240401	123600	924564830	9200	9200	9200	9200	324
486	20240401	123500	921584030	9190	9190	9190	9190	0
487	20240401	123400	921584030	9190	9190	9190	9190	30
488	20240401	123300	921308330	9200	9200	9200	9190	2885
489	20240401	123200	894794540	9200	9200	9200	9200	43
490	20240401	123100	894398940	9200	9210	9210	9200	1357
491	20240401	123000	881911540	9210	9210	9210	9210	1
492	20240401	122900	881902330	9210	9200	9210	9200	26
493	20240401	122800	881663120	9210	9210	9210	9210	0
494	20240401	122700	881663120	9210	9210	9210	9210	114
495	20240401	122600	880613180	9200	9200	9200	9200	153
496	20240401	122500	879205580	9210	9210	9210	9210	0
497	20240401	122400	879205580	9210	9200	9210	9200	596
498	20240401	122300	873722280	9200	9200	9200	9200	0
499	20240401	122200	873722280	9200	9200	9200	9200	0
500	20240401	122100	873722280	9200	9200	9200	9200	0
501	20240401	122000	873722280	9200	9200	9200	9200	0
502	20240401	121900	873722280	9200	9190	9200	9190	192
503	20240401	121800	871957690	9200	9200	9200	9200	43
504	20240401	121700	871562090	9200	9200	9200	9200	409
505	20240401	121600	867799290	9210	9200	9210	9200	401
506	20240401	121500	864106090	9200	9200	9200	9200	0
507	20240401	121400	864106090	9200	9200	9200	9200	93
508	20240401	121300	863250490	9200	9200	9200	9200	126
509	20240401	121200	862091290	9200	9200	9200	9200	0
510	20240401	121100	862091290	9200	9200	9200	9200	0
511	20240401	121000	862091290	9200	9200	9200	9200	0
512	20240401	120900	862091290	9200	9200	9200	9200	1
513	20240401	120800	862082090	9200	9200	9200	9200	0
514	20240401	120700	862082090	9200	9200	9200	9200	49
515	20240401	120600	861631290	9200	9200	9200	9200	51
516	20240401	120500	861162090	9210	9210	9210	9210	1
517	20240401	120400	861152880	9190	9200	9200	9190	381
518	20240401	120300	857651410	9200	9200	9200	9200	1397
519	20240401	120200	844799010	9220	9210	9220	9200	501
520	20240401	120100	840184930	9210	9210	9210	9210	0
521	20240401	120000	840184930	9210	9210	9210	9210	1
522	20240401	115900	840175720	9210	9210	9210	9210	0
523	20240401	115800	840175720	9210	9210	9210	9210	49
524	20240401	115700	839724430	9210	9220	9220	9210	111
525	20240401	115600	838701530	9220	9220	9220	9220	40
526	20240401	115500	838332730	9230	9230	9230	9230	1
527	20240401	115400	838323500	9210	9210	9210	9210	31
528	20240401	115300	838037990	9210	9210	9210	9210	0
529	20240401	115200	838037990	9210	9210	9210	9210	9
530	20240401	115100	837955100	9230	9230	9230	9230	30
531	20240401	115000	837678200	9210	9210	9210	9210	3
532	20240401	114900	837650570	9210	9220	9220	9210	733
533	20240401	114800	830899540	9210	9220	9220	9210	131
534	20240401	114700	829693010	9220	9230	9230	9210	119
535	20240401	114600	828595820	9230	9230	9230	9230	0
536	20240401	114500	828595820	9230	9210	9230	9210	503
537	20240401	114400	823963130	9210	9210	9210	9210	0
538	20240401	114300	823963130	9210	9210	9210	9210	0
539	20240401	114200	823963130	9210	9210	9210	9210	0
540	20240401	114100	823963130	9210	9210	9210	9210	0
541	20240401	114000	823963130	9210	9210	9210	9210	0
542	20240401	113900	823963130	9210	9210	9210	9210	60
543	20240401	113800	823410530	9210	9240	9240	9210	12
544	20240401	113700	823299710	9240	9230	9240	9230	300
545	20240401	113600	820527720	9240	9240	9240	9240	0
546	20240401	113500	820527720	9240	9240	9240	9240	6
547	20240401	113400	820472280	9240	9190	9240	9190	1427
548	20240401	113300	807355400	9190	9190	9190	9190	7
549	20240401	113200	807291070	9180	9180	9180	9180	51
550	20240401	113100	806822890	9180	9180	9180	9180	0
551	20240401	113000	806822890	9180	9180	9180	9180	0
552	20240401	112900	806822890	9180	9180	9180	9180	0
553	20240401	112800	806822890	9180	9180	9180	9180	10
554	20240401	112700	806731090	9190	9190	9190	9190	200
555	20240401	112600	804893090	9190	9190	9190	9190	0
556	20240401	112500	804893090	9190	9190	9190	9190	110
557	20240401	112400	803882190	9180	9180	9180	9180	30
558	20240401	112300	803606790	9180	9180	9180	9180	27
559	20240401	112200	803358930	9180	9180	9180	9180	1
560	20240401	112100	803349750	9180	9180	9180	9180	2
561	20240401	112000	803331390	9180	9180	9180	9180	0
562	20240401	111900	803331390	9180	9180	9180	9180	300
563	20240401	111800	800577390	9190	9190	9190	9190	270
564	20240401	111700	798096090	9180	9180	9180	9180	0
565	20240401	111600	798096090	9180	9180	9180	9180	0
566	20240401	111500	798096090	9180	9180	9180	9180	0
567	20240401	111400	798096090	9180	9180	9180	9180	0
568	20240401	111300	798096090	9180	9180	9180	9180	50
569	20240401	111200	797637090	9180	9180	9180	9180	90
570	20240401	111100	796810890	9180	9180	9180	9180	0
571	20240401	111000	796810890	9180	9180	9180	9180	0
572	20240401	110900	796810890	9180	9180	9180	9180	0
573	20240401	110800	796810890	9180	9180	9180	9180	100
574	20240401	110700	795892890	9180	9180	9180	9180	11
575	20240401	110600	795791910	9180	9180	9180	9180	10
576	20240401	110500	795700110	9180	9180	9180	9180	30
577	20240401	110400	795424710	9180	9180	9180	9180	0
578	20240401	110300	795424710	9180	9180	9180	9180	481
579	20240401	110200	791009130	9180	9210	9210	9180	3714
580	20240401	110100	756865460	9230	9230	9230	9230	64
581	20240401	110000	756274740	9220	9230	9230	9220	2
582	20240401	105900	756256290	9240	9240	9240	9240	0
583	20240401	105800	756256290	9240	9240	9240	9240	0
584	20240401	105700	756256290	9240	9210	9240	9210	31
585	20240401	105600	755970750	9210	9210	9210	9210	0
586	20240401	105500	755970750	9210	9230	9230	9210	100
587	20240401	105400	755048550	9240	9240	9240	9240	295
588	20240401	105300	752322750	9240	9240	9240	9240	57
589	20240401	105200	751796070	9270	9260	9270	9260	94
590	20240401	105100	750925190	9270	9270	9270	9270	2
591	20240401	105000	750906650	9260	9250	9270	9250	520
592	20240401	104900	746088730	9220	9250	9250	9220	70
593	20240401	104800	745441560	9200	9210	9210	9200	101
594	20240401	104700	744511840	9200	9290	9300	9200	3277
595	20240401	104600	714202270	9290	9240	9290	9240	5762
596	20240401	104500	660769600	9250	9220	9250	9220	3000
597	20240401	104400	633045940	9230	9180	9230	9180	104
598	20240401	104300	632091030	9180	9180	9180	9180	2
599	20240401	104200	632072670	9180	9180	9180	9180	0
600	20240401	104100	632072670	9180	9180	9180	9180	201
601	20240401	104000	630227490	9180	9190	9190	9180	101
602	20240401	103900	629300300	9180	9180	9180	9180	35
603	20240401	103800	628979000	9180	9180	9180	9180	0
604	20240401	103700	628979000	9180	9230	9230	9180	202
605	20240401	103600	627124590	9190	9190	9190	9190	250
606	20240401	103500	624827090	9190	9190	9190	9190	400
607	20240401	103400	621151090	9190	9200	9200	9190	200
608	20240401	103300	619312880	9190	9200	9200	9190	1306
609	20240401	103200	607309210	9240	9240	9240	9240	4
610	20240401	103100	607272250	9240	9240	9240	9240	1
611	20240401	103000	607263010	9180	9240	9250	9180	2218
612	20240401	102900	586844500	9240	9230	9250	9230	779
613	20240401	102800	579654210	9250	9230	9250	9230	1155
614	20240401	102700	568991770	9230	9230	9230	9230	1920
615	20240401	102600	551270170	9230	9250	9250	9220	592
616	20240401	102500	545808740	9230	9230	9250	9230	409
617	20240401	102400	542033570	9240	9220	9240	9220	2960
618	20240401	102300	514714770	9210	9210	9210	9200	394
619	20240401	102200	511086360	9210	9210	9210	9210	10
620	20240401	102100	510994260	9230	9230	9230	9230	91
621	20240401	102000	510154330	9230	9220	9230	9210	1288
622	20240401	101900	498278080	9220	9210	9220	9210	2
623	20240401	101800	498259650	9220	9220	9220	9220	1
624	20240401	101700	498250430	9220	9210	9220	9210	486
625	20240401	101600	493773360	9210	9210	9220	9210	297
626	20240401	101500	491037760	9210	9200	9210	9190	1030
627	20240401	101400	481562210	9200	9200	9200	9190	622
628	20240401	101300	475839870	9200	9200	9210	9200	269
629	20240401	101200	473364360	9200	9180	9200	9180	104
630	20240401	101100	472409600	9180	9180	9180	9180	1
631	20240401	101000	472400420	9180	9180	9180	9180	0
632	20240401	100900	472400420	9180	9180	9180	9180	0
633	20240401	100800	472400420	9180	9180	9180	9180	0
634	20240401	100700	472400420	9180	9200	9210	9180	1707
635	20240401	100600	456680670	9210	9210	9210	9200	455
636	20240401	100500	452491060	9210	9180	9210	9180	4219
637	20240401	100400	413707030	9180	9190	9190	9180	116
638	20240401	100300	412641060	9190	9190	9190	9180	113
639	20240401	100200	411603690	9180	9150	9180	9150	1554
640	20240401	100100	397365240	9150	9150	9150	9150	0
641	20240401	100000	397365240	9150	9180	9180	9150	552
642	20240401	095900	392297940	9180	9170	9180	9170	848
643	20240401	095800	384518990	9160	9180	9180	9160	34
644	20240401	095700	384207180	9180	9140	9180	9140	287
645	20240401	095600	381576680	9140	9170	9170	9140	130
646	20240401	095500	380387580	9140	9140	9140	9140	1
647	20240401	095400	380378440	9180	9180	9180	9140	160
648	20240401	095300	378915960	9150	9170	9180	9150	1017
649	20240401	095200	369608490	9170	9170	9180	9170	203
650	20240401	095100	367746960	9180	9180	9180	9180	3
651	20240401	095000	367719420	9150	9150	9150	9150	291
652	20240401	094900	365056770	9180	9170	9180	9100	3205
653	20240401	094800	335756530	9170	9170	9170	9170	0
654	20240401	094700	335756530	9170	9170	9180	9170	122
655	20240401	094600	334637450	9170	9170	9180	9170	15
656	20240401	094500	334499890	9180	9170	9180	9170	372
657	20240401	094400	331088330	9170	9170	9170	9170	0
658	20240401	094300	331088330	9170	9180	9180	9170	1120
659	20240401	094200	320811730	9180	9180	9180	9180	1152
660	20240401	094100	310236370	9180	9180	9180	9180	20
661	20240401	094000	310052770	9180	9160	9180	9160	7775
662	20240401	093900	238695100	9140	9160	9160	9140	19
663	20240401	093800	238521250	9150	9150	9160	9150	158
664	20240401	093700	237075500	9160	9160	9160	9160	2
665	20240401	093600	237057180	9170	9160	9170	9150	335
666	20240401	093500	233990470	9170	9160	9170	9160	3
667	20240401	093400	233962980	9170	9170	9170	9170	426
668	20240401	093300	230056560	9180	9170	9180	9170	1217
669	20240401	093200	218896650	9170	9170	9180	9160	401
670	20240401	093100	215219100	9170	9150	9180	9150	2119
671	20240401	093000	195787100	9150	9150	9150	9150	310
672	20240401	092900	192950600	9130	9130	9130	9130	1
673	20240401	092800	192941470	9140	9140	9140	9140	80
674	20240401	092700	192210270	9140	9150	9160	9140	2143
675	20240401	092600	172611430	9150	9140	9150	9140	13
676	20240401	092500	172492600	9140	9120	9140	9120	369
677	20240401	092400	169122320	9140	9140	9140	9140	1
678	20240401	092300	169113180	9140	9130	9140	9130	322
679	20240401	092200	166173100	9130	9130	9130	9130	858
680	20240401	092100	158339560	9130	9130	9130	9130	11
681	20240401	092000	158239130	9130	9150	9150	9130	79
682	20240401	091900	157516530	9150	9150	9150	9150	120
683	20240401	091800	156418530	9120	9120	9120	9120	0
684	20240401	091700	156418530	9120	9120	9120	9120	200
685	20240401	091600	154594530	9120	9120	9140	9110	982
686	20240401	091500	145632490	9130	9140	9140	9130	31
687	20240401	091400	145349170	9150	9120	9150	9120	66
688	20240401	091300	144746950	9160	9110	9160	9110	2582
689	20240401	091200	121173020	9100	9100	9100	9100	0
690	20240401	091100	121173020	9100	9100	9100	9100	3
691	20240401	091000	121145720	9090	9070	9090	9070	196
692	20240401	090900	119364360	9070	9090	9090	9070	202
693	20240401	090800	117532020	9070	9060	9070	9050	689
694	20240401	090700	111288810	9070	9090	9090	9070	977
695	20240401	090600	102415000	9090	9090	9090	9090	100
696	20240401	090500	101506000	9090	9120	9120	9090	1759
697	20240401	090400	85495720	9120	9170	9170	9120	506
698	20240401	090300	80873060	9170	9110	9190	9110	4438
699	20240401	090200	40216340	9110	9050	9120	9050	3034
700	20240401	090100	12585820	9060	9060	9080	9060	506
701	20240401	090000	7997660	9060	9080	9080	9060	881