KissMeData/232680/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202000	929410790	8870	8870	8870	8870	1046
3	20240401	201900	929410790	8870	8870	8870	8870	0
4	20240401	201800	929410790	8870	8870	8870	8870	0
5	20240401	201700	929410790	8870	8870	8870	8870	0
6	20240401	201600	929410790	8870	8870	8870	8870	0
7	20240401	201500	929410790	8870	8870	8870	8870	0
8	20240401	201400	929410790	8870	8870	8870	8870	0
9	20240401	201300	929410790	8870	8870	8870	8870	0
10	20240401	201200	929410790	8870	8870	8870	8870	0
11	20240401	201100	929410790	8870	8870	8870	8870	0
12	20240401	201000	929410790	8870	8870	8870	8870	0
13	20240401	200900	929410790	8870	8870	8870	8870	0
14	20240401	200800	929410790	8870	8870	8870	8870	0
15	20240401	200700	929410790	8870	8870	8870	8870	0
16	20240401	200600	929410790	8870	8870	8870	8870	0
17	20240401	200500	929410790	8870	8870	8870	8870	0
18	20240401	200400	929410790	8870	8870	8870	8870	0
19	20240401	200300	929410790	8870	8870	8870	8870	0
20	20240401	200200	929410790	8870	8870	8870	8870	0
21	20240401	200100	929410790	8870	8870	8870	8870	0
22	20240401	200000	929410790	8870	8870	8870	8870	0
23	20240401	195900	929410790	8870	8870	8870	8870	0
24	20240401	195800	929410790	8870	8870	8870	8870	0
25	20240401	195700	929410790	8870	8870	8870	8870	0
26	20240401	195600	929410790	8870	8870	8870	8870	0
27	20240401	195500	929410790	8870	8870	8870	8870	0
28	20240401	195400	929410790	8870	8870	8870	8870	0
29	20240401	195300	929410790	8870	8870	8870	8870	0
30	20240401	195200	929410790	8870	8870	8870	8870	0
31	20240401	195100	929410790	8870	8870	8870	8870	0
32	20240401	195000	929410790	8870	8870	8870	8870	1046
33	20240401	194900	929410790	8870	8870	8870	8870	0
34	20240401	194800	929410790	8870	8870	8870	8870	0
35	20240401	194700	929410790	8870	8870	8870	8870	0
36	20240401	194600	929410790	8870	8870	8870	8870	0
37	20240401	194500	929410790	8870	8870	8870	8870	0
38	20240401	194400	929410790	8870	8870	8870	8870	0
39	20240401	194300	929410790	8870	8870	8870	8870	0
40	20240401	194200	929410790	8870	8870	8870	8870	0
41	20240401	194100	929410790	8870	8870	8870	8870	0
42	20240401	194000	929410790	8870	8870	8870	8870	0
43	20240401	193900	929410790	8870	8870	8870	8870	0
44	20240401	193800	929410790	8870	8870	8870	8870	0
45	20240401	193700	929410790	8870	8870	8870	8870	0
46	20240401	193600	929410790	8870	8870	8870	8870	0
47	20240401	193500	929410790	8870	8870	8870	8870	0
48	20240401	193400	929410790	8870	8870	8870	8870	0
49	20240401	193300	929410790	8870	8870	8870	8870	0
50	20240401	193200	929410790	8870	8870	8870	8870	0
51	20240401	193100	929410790	8870	8870	8870	8870	0
52	20240401	193000	929410790	8870	8870	8870	8870	0
53	20240401	192900	929410790	8870	8870	8870	8870	0
54	20240401	192800	929410790	8870	8870	8870	8870	0
55	20240401	192700	929410790	8870	8870	8870	8870	0
56	20240401	192600	929410790	8870	8870	8870	8870	0
57	20240401	192500	929410790	8870	8870	8870	8870	0
58	20240401	192400	929410790	8870	8870	8870	8870	0
59	20240401	192300	929410790	8870	8870	8870	8870	0
60	20240401	192200	929410790	8870	8870	8870	8870	0
61	20240401	192100	929410790	8870	8870	8870	8870	0
62	20240401	192000	929410790	8870	8870	8870	8870	1046
63	20240401	191900	929410790	8870	8870	8870	8870	0
64	20240401	191800	929410790	8870	8870	8870	8870	0
65	20240401	191700	929410790	8870	8870	8870	8870	0
66	20240401	191600	929410790	8870	8870	8870	8870	0
67	20240401	191500	929410790	8870	8870	8870	8870	0
68	20240401	191400	929410790	8870	8870	8870	8870	0
69	20240401	191300	929410790	8870	8870	8870	8870	0
70	20240401	191200	929410790	8870	8870	8870	8870	0
71	20240401	191100	929410790	8870	8870	8870	8870	0
72	20240401	191000	929410790	8870	8870	8870	8870	0
73	20240401	190900	929410790	8870	8870	8870	8870	0
74	20240401	190800	929410790	8870	8870	8870	8870	0
75	20240401	190700	929410790	8870	8870	8870	8870	0
76	20240401	190600	929410790	8870	8870	8870	8870	0
77	20240401	190500	929410790	8870	8870	8870	8870	0
78	20240401	190400	929410790	8870	8870	8870	8870	0
79	20240401	190300	929410790	8870	8870	8870	8870	0
80	20240401	190200	929410790	8870	8870	8870	8870	0
81	20240401	190100	929410790	8870	8870	8870	8870	0
82	20240401	190000	929410790	8870	8870	8870	8870	0
83	20240401	185900	929410790	8870	8870	8870	8870	0
84	20240401	185800	929410790	8870	8870	8870	8870	0
85	20240401	185700	929410790	8870	8870	8870	8870	0
86	20240401	185600	929410790	8870	8870	8870	8870	0
87	20240401	185500	929410790	8870	8870	8870	8870	0
88	20240401	185400	929410790	8870	8870	8870	8870	0
89	20240401	185300	929410790	8870	8870	8870	8870	0
90	20240401	185200	929410790	8870	8870	8870	8870	0
91	20240401	185100	929410790	8870	8870	8870	8870	0
92	20240401	185000	929410790	8870	8870	8870	8870	1046
93	20240401	184900	929410790	8870	8870	8870	8870	0
94	20240401	184800	929410790	8870	8870	8870	8870	0
95	20240401	184700	929410790	8870	8870	8870	8870	0
96	20240401	184600	929410790	8870	8870	8870	8870	0
97	20240401	184500	929410790	8870	8870	8870	8870	0
98	20240401	184400	929410790	8870	8870	8870	8870	0
99	20240401	184300	929410790	8870	8870	8870	8870	0
100	20240401	184200	929410790	8870	8870	8870	8870	0
101	20240401	184100	929410790	8870	8870	8870	8870	0
102	20240401	184000	929410790	8870	8870	8870	8870	0
103	20240401	183900	929410790	8870	8870	8870	8870	0
104	20240401	183800	929410790	8870	8870	8870	8870	0
105	20240401	183700	929410790	8870	8870	8870	8870	0
106	20240401	183600	929410790	8870	8870	8870	8870	0
107	20240401	183500	929410790	8870	8870	8870	8870	0
108	20240401	183400	929410790	8870	8870	8870	8870	0
109	20240401	183300	929410790	8870	8870	8870	8870	0
110	20240401	183200	929410790	8870	8870	8870	8870	0
111	20240401	183100	929410790	8870	8870	8870	8870	0
112	20240401	183000	929410790	8870	8870	8870	8870	0
113	20240401	182900	929410790	8870	8870	8870	8870	0
114	20240401	182800	929410790	8870	8870	8870	8870	0
115	20240401	182700	929410790	8870	8870	8870	8870	0
116	20240401	182600	929410790	8870	8870	8870	8870	0
117	20240401	182500	929410790	8870	8870	8870	8870	0
118	20240401	182400	929410790	8870	8870	8870	8870	0
119	20240401	182300	929410790	8870	8870	8870	8870	0
120	20240401	182200	929410790	8870	8870	8870	8870	0
121	20240401	182100	929410790	8870	8870	8870	8870	0
122	20240401	182000	929410790	8870	8870	8870	8870	1046
123	20240401	181900	929410790	8870	8870	8870	8870	0
124	20240401	181800	929410790	8870	8870	8870	8870	0
125	20240401	181700	929410790	8870	8870	8870	8870	0
126	20240401	181600	929410790	8870	8870	8870	8870	0
127	20240401	181500	929410790	8870	8870	8870	8870	0
128	20240401	181400	929410790	8870	8870	8870	8870	0
129	20240401	181300	929410790	8870	8870	8870	8870	0
130	20240401	181200	929410790	8870	8870	8870	8870	0
131	20240401	181100	929410790	8870	8870	8870	8870	0
132	20240401	181000	929410790	8870	8870	8870	8870	0
133	20240401	180900	929410790	8870	8870	8870	8870	0
134	20240401	180800	929410790	8870	8870	8870	8870	0
135	20240401	180700	929410790	8870	8870	8870	8870	0
136	20240401	180600	929410790	8870	8870	8870	8870	0
137	20240401	180500	929410790	8870	8870	8870	8870	0
138	20240401	180400	929410790	8870	8870	8870	8870	0
139	20240401	180300	929410790	8870	8870	8870	8870	0
140	20240401	180200	929410790	8870	8870	8870	8870	0
141	20240401	180100	929410790	8870	8870	8870	8870	0
142	20240401	180000	929410790	8870	8870	8870	8870	0
143	20240401	175900	929410790	8870	8870	8870	8870	0
144	20240401	175800	929410790	8870	8870	8870	8870	0
145	20240401	175700	929410790	8870	8870	8870	8870	0
146	20240401	175600	929410790	8870	8870	8870	8870	0
147	20240401	175500	929410790	8870	8870	8870	8870	0
148	20240401	175400	929410790	8870	8870	8870	8870	0
149	20240401	175300	929410790	8870	8870	8870	8870	0
150	20240401	175200	929410790	8870	8870	8870	8870	0
151	20240401	175100	929410790	8870	8870	8870	8870	0
152	20240401	175000	929410790	8870	8870	8870	8870	1046
153	20240401	174900	929410790	8870	8870	8870	8870	0
154	20240401	174800	929410790	8870	8870	8870	8870	0
155	20240401	174700	929410790	8870	8870	8870	8870	0
156	20240401	174600	929410790	8870	8870	8870	8870	0
157	20240401	174500	929410790	8870	8870	8870	8870	0
158	20240401	174400	929410790	8870	8870	8870	8870	0
159	20240401	174300	929410790	8870	8870	8870	8870	0
160	20240401	174200	929410790	8870	8870	8870	8870	0
161	20240401	174100	929410790	8870	8870	8870	8870	0
162	20240401	174000	929410790	8870	8870	8870	8870	0
163	20240401	173900	929410790	8870	8870	8870	8870	0
164	20240401	173800	929410790	8870	8870	8870	8870	0
165	20240401	173700	929410790	8870	8870	8870	8870	0
166	20240401	173600	929410790	8870	8870	8870	8870	0
167	20240401	173500	929410790	8870	8870	8870	8870	0
168	20240401	173400	929410790	8870	8870	8870	8870	0
169	20240401	173300	929410790	8870	8870	8870	8870	0
170	20240401	173200	929410790	8870	8870	8870	8870	0
171	20240401	173100	929410790	8870	8870	8870	8870	0
172	20240401	173000	929410790	8870	8870	8870	8870	0
173	20240401	172900	929410790	8870	8870	8870	8870	0
174	20240401	172800	929410790	8870	8870	8870	8870	0
175	20240401	172700	929410790	8870	8870	8870	8870	0
176	20240401	172600	929410790	8870	8870	8870	8870	0
177	20240401	172500	929410790	8870	8870	8870	8870	0
178	20240401	172400	929410790	8870	8870	8870	8870	0
179	20240401	172300	929410790	8870	8870	8870	8870	0
180	20240401	172200	929410790	8870	8870	8870	8870	0
181	20240401	172100	929410790	8870	8870	8870	8870	0
182	20240401	172000	929410790	8870	8870	8870	8870	1046
183	20240401	171900	929410790	8870	8870	8870	8870	0
184	20240401	171800	929410790	8870	8870	8870	8870	0
185	20240401	171700	929410790	8870	8870	8870	8870	0
186	20240401	171600	929410790	8870	8870	8870	8870	0
187	20240401	171500	929410790	8870	8870	8870	8870	0
188	20240401	171400	929410790	8870	8870	8870	8870	0
189	20240401	171300	929410790	8870	8870	8870	8870	0
190	20240401	171200	929410790	8870	8870	8870	8870	0
191	20240401	171100	929410790	8870	8870	8870	8870	0
192	20240401	171000	929410790	8870	8870	8870	8870	0
193	20240401	170900	929410790	8870	8870	8870	8870	0
194	20240401	170800	929410790	8870	8870	8870	8870	0
195	20240401	170700	929410790	8870	8870	8870	8870	0
196	20240401	170600	929410790	8870	8870	8870	8870	0
197	20240401	170500	929410790	8870	8870	8870	8870	0
198	20240401	170400	929410790	8870	8870	8870	8870	0
199	20240401	170300	929410790	8870	8870	8870	8870	0
200	20240401	170200	929410790	8870	8870	8870	8870	0
201	20240401	170100	929410790	8870	8870	8870	8870	0
202	20240401	170000	929410790	8870	8870	8870	8870	0
203	20240401	165900	929410790	8870	8870	8870	8870	0
204	20240401	165800	929410790	8870	8870	8870	8870	0
205	20240401	165700	929410790	8870	8870	8870	8870	0
206	20240401	165600	929410790	8870	8870	8870	8870	0
207	20240401	165500	929410790	8870	8870	8870	8870	0
208	20240401	165400	929410790	8870	8870	8870	8870	0
209	20240401	165300	929410790	8870	8870	8870	8870	0
210	20240401	165200	929410790	8870	8870	8870	8870	0
211	20240401	165100	929410790	8870	8870	8870	8870	0
212	20240401	165000	929410790	8870	8870	8870	8870	1046
213	20240401	164900	929410790	8870	8870	8870	8870	0
214	20240401	164800	929410790	8870	8870	8870	8870	0
215	20240401	164700	929410790	8870	8870	8870	8870	0
216	20240401	164600	929410790	8870	8870	8870	8870	0
217	20240401	164500	929410790	8870	8870	8870	8870	0
218	20240401	164400	929410790	8870	8870	8870	8870	0
219	20240401	164300	929410790	8870	8870	8870	8870	0
220	20240401	164200	929410790	8870	8870	8870	8870	0
221	20240401	164100	929410790	8870	8870	8870	8870	0
222	20240401	164000	929410790	8870	8870	8870	8870	0
223	20240401	163900	929410790	8870	8870	8870	8870	0
224	20240401	163800	929410790	8870	8870	8870	8870	0
225	20240401	163700	929410790	8870	8870	8870	8870	0
226	20240401	163600	929410790	8870	8870	8870	8870	0
227	20240401	163500	929410790	8870	8870	8870	8870	0
228	20240401	163400	929410790	8870	8870	8870	8870	0
229	20240401	163300	929410790	8870	8870	8870	8870	0
230	20240401	163200	929410790	8870	8870	8870	8870	0
231	20240401	163100	929410790	8870	8870	8870	8870	0
232	20240401	163000	929410790	8870	8870	8870	8870	0
233	20240401	162900	929410790	8870	8870	8870	8870	0
234	20240401	162800	929410790	8870	8870	8870	8870	0
235	20240401	162700	929410790	8870	8870	8870	8870	0
236	20240401	162600	929410790	8870	8870	8870	8870	0
237	20240401	162500	929410790	8870	8870	8870	8870	0
238	20240401	162400	929410790	8870	8870	8870	8870	0
239	20240401	162300	929410790	8870	8870	8870	8870	0
240	20240401	162200	929410790	8870	8870	8870	8870	0
241	20240401	162100	929410790	8870	8870	8870	8870	0
242	20240401	162000	929410790	8870	8870	8870	8870	1046
243	20240401	161900	929410790	8870	8870	8870	8870	0
244	20240401	161800	929410790	8870	8870	8870	8870	0
245	20240401	161700	929410790	8870	8870	8870	8870	0
246	20240401	161600	929410790	8870	8870	8870	8870	0
247	20240401	161500	929410790	8870	8870	8870	8870	0
248	20240401	161400	929410790	8870	8870	8870	8870	0
249	20240401	161300	929410790	8870	8870	8870	8870	0
250	20240401	161200	929410790	8870	8870	8870	8870	0
251	20240401	161100	929410790	8870	8870	8870	8870	0
252	20240401	161000	929410790	8870	8870	8870	8870	0
253	20240401	160900	929410790	8870	8870	8870	8870	0
254	20240401	160800	929410790	8870	8870	8870	8870	0
255	20240401	160700	929410790	8870	8870	8870	8870	0
256	20240401	160600	929410790	8870	8870	8870	8870	0
257	20240401	160500	929410790	8870	8870	8870	8870	0
258	20240401	160400	929410790	8870	8870	8870	8870	0
259	20240401	160300	929410790	8870	8870	8870	8870	0
260	20240401	160200	929410790	8870	8870	8870	8870	0
261	20240401	160100	929410790	8870	8870	8870	8870	0
262	20240401	160000	929410790	8870	8870	8870	8870	0
263	20240401	155900	929410790	8870	8870	8870	8870	0
264	20240401	155800	929410790	8870	8870	8870	8870	0
265	20240401	155700	929410790	8870	8870	8870	8870	0
266	20240401	155600	929410790	8870	8870	8870	8870	0
267	20240401	155500	929410790	8870	8870	8870	8870	0
268	20240401	155400	929410790	8870	8870	8870	8870	0
269	20240401	155300	929410790	8870	8870	8870	8870	0
270	20240401	155200	929410790	8870	8870	8870	8870	0
271	20240401	155100	929410790	8870	8870	8870	8870	0
272	20240401	155000	929410790	8870	8870	8870	8870	1046
273	20240401	154900	929410790	8870	8870	8870	8870	0
274	20240401	154800	929410790	8870	8870	8870	8870	0
275	20240401	154700	929410790	8870	8870	8870	8870	0
276	20240401	154600	929410790	8870	8870	8870	8870	0
277	20240401	154500	929410790	8870	8870	8870	8870	0
278	20240401	154400	929410790	8870	8870	8870	8870	0
279	20240401	154300	929410790	8870	8870	8870	8870	0
280	20240401	154200	929410790	8870	8870	8870	8870	0
281	20240401	154100	929410790	8870	8870	8870	8870	0
282	20240401	154000	929410790	8870	8870	8870	8870	0
283	20240401	153900	929410790	8870	8870	8870	8870	0
284	20240401	153800	929410790	8870	8870	8870	8870	0
285	20240401	153700	929410790	8870	8870	8870	8870	0
286	20240401	153600	929410790	8870	8870	8870	8870	0
287	20240401	153500	929410790	8870	8870	8870	8870	0
288	20240401	153400	929410790	8870	8870	8870	8870	0
289	20240401	153300	929410790	8870	8870	8870	8870	0
290	20240401	153200	929410790	8870	8870	8870	8870	0
291	20240401	153100	929410790	8870	8870	8870	8870	0
292	20240401	153000	929410790	8870	8870	8870	8870	1046
293	20240401	152900	920132770	8870	8870	8870	8870	0
294	20240401	152800	920132770	8870	8870	8870	8870	0
295	20240401	152700	920132770	8870	8870	8870	8870	0
296	20240401	152600	920132770	8870	8870	8870	8870	0
297	20240401	152500	920132770	8870	8870	8870	8870	0
298	20240401	152400	920132770	8870	8870	8870	8870	0
299	20240401	152300	920132770	8870	8870	8870	8870	0
300	20240401	152200	920132770	8870	8870	8870	8870	0
301	20240401	152100	920132770	8870	8870	8870	8870	0
302	20240401	152000	920132770	8870	8870	8870	8870	0
303	20240401	151900	920132770	8870	8860	8870	8860	109
304	20240401	151800	919166940	8870	8850	8870	8850	130
305	20240401	151700	918013900	8850	8850	8850	8850	0
306	20240401	151600	918013900	8850	8850	8850	8850	0
307	20240401	151500	918013900	8850	8860	8860	8850	39
308	20240401	151400	917668720	8870	8870	8870	8870	0
309	20240401	151300	917668720	8870	8840	8870	8840	409
310	20240401	151200	914047700	8840	8840	8840	8840	0
311	20240401	151100	914047700	8840	8840	8840	8840	217
312	20240401	151000	912129420	8810	8810	8810	8810	0
313	20240401	150900	912129420	8810	8810	8810	8810	1
314	20240401	150800	912120610	8800	8810	8810	8800	1777
315	20240401	150700	896482400	8850	8850	8850	8850	0
316	20240401	150600	896482400	8850	8850	8850	8850	1
317	20240401	150500	896473550	8810	8810	8810	8810	0
318	20240401	150400	896473550	8810	8840	8840	8810	890
319	20240401	150300	888630400	8840	8840	8840	8840	0
320	20240401	150200	888630400	8840	8840	8840	8840	1
321	20240401	150100	888621560	8810	8810	8810	8810	879
322	20240401	150000	880877570	8820	8820	8820	8820	408
323	20240401	145900	877279010	8820	8820	8820	8820	174
324	20240401	145800	875744330	8840	8820	8840	8820	123
325	20240401	145700	874659450	8820	8840	8840	8820	74
326	20240401	145600	874006750	8820	8820	8820	8820	73
327	20240401	145500	873362890	8820	8820	8820	8820	122
328	20240401	145400	872286850	8820	8820	8820	8820	73
329	20240401	145300	871642990	8840	8840	8840	8820	157
330	20240401	145200	870258210	8820	8850	8850	8820	195
331	20240401	145100	868535850	8860	8860	8860	8860	1
332	20240401	145000	868526990	8820	8820	8820	8820	73
333	20240401	144900	867883130	8840	8820	8840	8820	195
334	20240401	144800	866160790	8860	8860	8860	8860	0
335	20240401	144700	866160790	8860	8830	8860	8820	190
336	20240401	144600	864484760	8820	8820	8820	8820	122
337	20240401	144500	863408720	8830	8830	8830	8830	54
338	20240401	144400	862931900	8840	8840	8840	8840	1
339	20240401	144300	862923060	8820	8830	8830	8820	195
340	20240401	144200	861202290	8830	8830	8830	8830	98
341	20240401	144100	860336950	8830	8830	8830	8830	0
342	20240401	144000	860336950	8830	8830	8830	8830	73
343	20240401	143900	859692360	8840	8840	8840	8840	0
344	20240401	143800	859692360	8840	8840	8840	8840	73
345	20240401	143700	859047040	8850	8850	8850	8850	122
346	20240401	143600	857967340	8870	8870	8870	8830	76
347	20240401	143500	857296180	8860	8830	8860	8830	274
348	20240401	143400	854876730	8840	8840	8840	8840	122
349	20240401	143300	853798250	8830	8830	8830	8830	73
350	20240401	143200	853153660	8840	8840	8840	8840	0
351	20240401	143100	853153660	8840	8830	8840	8830	195
352	20240401	143000	851430590	8860	8850	8860	8850	37
353	20240401	142900	851103130	8830	8820	8850	8820	75
354	20240401	142800	850440870	8830	8830	8830	8830	144
355	20240401	142700	849169350	8820	8820	8820	8820	73
356	20240401	142600	848525490	8820	8820	8820	8820	73
357	20240401	142500	847881630	8820	8820	8820	8820	122
358	20240401	142400	846805590	8820	8820	8820	8820	74
359	20240401	142300	846152910	8830	8830	8830	8830	100
360	20240401	142200	845269910	8820	8850	8850	8820	74
361	20240401	142100	844617200	8820	8820	8820	8820	0
362	20240401	142000	844617200	8820	8820	8850	8820	359
363	20240401	141900	841449160	8830	8830	8830	8830	10
364	20240401	141800	841360860	8830	8830	8830	8830	0
365	20240401	141700	841360860	8830	8830	8830	8830	195
366	20240401	141600	839639010	8830	8830	8830	8830	10
367	20240401	141500	839550710	8850	8830	8850	8830	74
368	20240401	141400	838897270	8850	8850	8850	8830	124
369	20240401	141300	837802310	8820	8850	8850	8820	75
370	20240401	141200	837140780	8830	8830	8830	8830	73
371	20240401	141100	836496190	8830	8830	8830	8830	122
372	20240401	141000	835418930	8820	8810	8820	8810	82
373	20240401	140900	834696420	8820	8820	8820	8820	0
374	20240401	140800	834696420	8820	8820	8830	8820	249
375	20240401	140700	832499600	8830	8830	8830	8830	0
376	20240401	140600	832499600	8830	8830	8830	8830	9
377	20240401	140500	832420130	8830	8830	8830	8830	195
378	20240401	140400	830698280	8830	8830	8830	8830	300
379	20240401	140300	828049280	8850	8830	8850	8830	174
380	20240401	140200	826510860	8850	8840	8850	8840	136
381	20240401	140100	825307390	8840	8840	8840	8840	60
382	20240401	140000	824776990	8830	8830	8830	8830	0
383	20240401	135900	824776990	8830	8840	8840	8830	195
384	20240401	135800	823054790	8840	8840	8840	8840	73
385	20240401	135700	822409470	8870	8870	8870	8870	0
386	20240401	135600	822409470	8870	8840	8870	8840	74
387	20240401	135500	821755280	8870	8860	8870	8860	79
388	20240401	135400	821055150	8840	8840	8840	8840	76
389	20240401	135300	820383310	8840	8860	8860	8840	123
390	20240401	135200	819295970	8840	8840	8850	8840	381
391	20240401	135100	815925580	8840	8830	8840	8830	123
392	20240401	135000	814839480	8850	8850	8850	8850	0
393	20240401	134900	814839480	8850	8850	8850	8810	75
394	20240401	134800	814178650	8830	8830	8830	8830	122
395	20240401	134700	813101390	8810	8830	8830	8810	595
396	20240401	134600	807849000	8830	8820	8830	8820	54
397	20240401	134500	807372710	8820	8830	8830	8820	119
398	20240401	134400	806322140	8810	8830	8830	8810	195
399	20240401	134300	804601750	8800	8800	8800	8800	0
400	20240401	134200	804601750	8800	8800	8800	8800	74
401	20240401	134100	803950550	8850	8810	8850	8810	1397
402	20240401	134000	791640510	8810	8810	8820	8810	1165
403	20240401	133900	781366240	8820	8810	8820	8810	123
404	20240401	133800	780282600	8820	8820	8820	8820	10
405	20240401	133700	780194400	8810	8810	8810	8810	73
406	20240401	133600	779551270	8840	8800	8840	8800	157
407	20240401	133500	778169290	8810	8800	8810	8800	83
408	20240401	133400	777438790	8810	8820	8820	8810	1006
409	20240401	133300	768574100	8820	8820	8820	8820	317
410	20240401	133200	765778160	8810	8810	8810	8810	0
411	20240401	133100	765778160	8810	8810	8810	8810	74
412	20240401	133000	765126220	8820	8810	8820	8810	93
413	20240401	132900	764306690	8810	8810	8810	8810	0
414	20240401	132800	764306690	8810	8810	8810	8810	73
415	20240401	132700	763663560	8820	8840	8840	8820	190
416	20240401	132600	761986000	8820	8830	8840	8820	205
417	20240401	132500	760175970	8810	8810	8810	8810	0
418	20240401	132400	760175970	8810	8830	8830	8810	196
419	20240401	132300	758449190	8810	8810	8810	8810	74
420	20240401	132200	757797250	8810	8810	8810	8810	0
421	20240401	132100	757797250	8810	8810	8810	8810	195
422	20240401	132000	756079300	8830	8810	8830	8810	551
423	20240401	131900	751224970	8830	8810	8830	8810	205
424	20240401	131800	749418720	8810	8810	8810	8810	0
425	20240401	131700	749418720	8810	8810	8810	8810	73
426	20240401	131600	748775590	8820	8810	8820	8810	195
427	20240401	131500	747056910	8820	8820	8820	8820	50
428	20240401	131400	746615910	8810	8820	8820	8810	224
429	20240401	131300	744642240	8830	8810	8830	8810	201
430	20240401	131200	742869850	8810	8810	8810	8810	73
431	20240401	131100	742226720	8810	8810	8810	8810	0
432	20240401	131000	742226720	8810	8820	8820	8810	195
433	20240401	130900	740507550	8810	8810	8810	8810	74
434	20240401	130800	739855610	8820	8820	8820	8820	671
435	20240401	130700	733937390	8820	8810	8820	8810	103
436	20240401	130600	733029660	8840	8840	8840	8840	1
437	20240401	130500	733020820	8810	8810	8810	8810	73
438	20240401	130400	732377690	8810	8820	8820	8810	223
439	20240401	130300	730411840	8810	8820	8820	8810	89
440	20240401	130200	729627590	8820	8820	8820	8820	73
441	20240401	130100	728983730	8840	8840	8840	8820	151
442	20240401	130000	727651330	8820	8820	8820	8820	73
443	20240401	125900	727007470	8840	8840	8840	8840	89
444	20240401	125800	726220710	8840	8820	8840	8820	197
445	20240401	125700	724483150	8820	8820	8820	8820	0
446	20240401	125600	724483150	8820	8840	8840	8820	74
447	20240401	125500	723830450	8820	8820	8840	8820	196
448	20240401	125400	722101710	8820	8820	8820	8820	28
449	20240401	125300	721854750	8800	8810	8810	8800	1047
450	20240401	125200	712636580	8840	8840	8840	8840	2
451	20240401	125100	712618900	8840	8810	8840	8810	74
452	20240401	125000	711966930	8810	8810	8810	8810	34
453	20240401	124900	711667390	8810	8820	8820	8810	195
454	20240401	124800	709948220	8840	8810	8840	8810	75
455	20240401	124700	709287440	8820	8810	8820	8810	165
456	20240401	124600	707833360	8820	8820	8820	8820	30
457	20240401	124500	707568760	8840	8820	8840	8820	80
458	20240401	124400	706861960	8820	8820	8820	8810	217
459	20240401	124300	704949970	8820	8820	8820	8820	1
460	20240401	124200	704941150	8810	8810	8810	8810	73
461	20240401	124100	704298020	8810	8820	8820	8800	196
462	20240401	124000	702572470	8810	8810	8810	8810	0
463	20240401	123900	702572470	8810	8810	8810	8810	73
464	20240401	123800	701929340	8820	8820	8820	8820	79
465	20240401	123700	701232560	8840	8810	8840	8810	153
466	20240401	123600	699883360	8810	8810	8810	8810	352
467	20240401	123500	696782240	8810	8810	8810	8810	209
468	20240401	123400	694940950	8810	8810	8810	8810	73
469	20240401	123300	694297820	8840	8840	8840	8840	0
470	20240401	123200	694297820	8840	8820	8840	8820	205
471	20240401	123100	692489680	8840	8830	8840	8830	79
472	20240401	123000	691791950	8810	8810	8810	8810	73
473	20240401	122900	691148820	8810	8820	8820	8810	121
474	20240401	122800	690082610	8830	8830	8830	8830	10
475	20240401	122700	689994310	8840	8820	8840	8810	97
476	20240401	122600	689139460	8820	8820	8820	8810	1366
477	20240401	122500	677093990	8820	8820	8820	8820	74
478	20240401	122400	676441310	8820	8820	8820	8820	0
479	20240401	122300	676441310	8820	8820	8820	8820	195
480	20240401	122200	674721410	8820	8820	8820	8820	1
481	20240401	122100	674712590	8820	8840	8840	8820	74
482	20240401	122000	674059890	8820	8820	8830	8820	291
483	20240401	121900	671492660	8820	8820	8820	8820	0
484	20240401	121800	671492660	8820	8820	8820	8820	73
485	20240401	121700	670848800	8860	8850	8860	8850	79
486	20240401	121600	670149050	8850	8830	8850	8820	529
487	20240401	121500	665477590	8830	8830	8830	8830	122
488	20240401	121400	664400330	8830	8830	8830	8830	74
489	20240401	121300	663746910	8830	8830	8830	8830	73
490	20240401	121200	663102320	8830	8840	8840	8830	122
491	20240401	121100	662024640	8850	8850	8850	8850	1
492	20240401	121000	662015790	8860	8840	8860	8840	111
493	20240401	120900	661034530	8840	8830	8840	8830	135
494	20240401	120800	659842470	8860	8860	8860	8860	1
495	20240401	120700	659833610	8830	8840	8840	8830	79
496	20240401	120600	659135980	8840	8860	8860	8840	191
497	20240401	120500	657447520	8840	8840	8840	8840	0
498	20240401	120400	657447520	8840	8840	8850	8840	119
499	20240401	120300	656395260	8860	8840	8860	8840	201
500	20240401	120200	654617550	8850	8850	8850	8850	2
501	20240401	120100	654599850	8840	8840	8840	8840	0
502	20240401	120000	654599850	8840	8850	8860	8840	196
503	20240401	115900	652867160	8850	8840	8850	8840	170
504	20240401	115800	651363390	8850	8850	8850	8850	100
505	20240401	115700	650478390	8850	8840	8850	8830	196
506	20240401	115600	648746920	8850	8850	8850	8850	151
507	20240401	115500	647410570	8840	8850	8850	8840	74
508	20240401	115400	646756400	8840	8830	8840	8830	149
509	20240401	115300	645440460	8830	8840	8840	8830	85
510	20240401	115200	644689800	8840	8840	8840	8840	35
511	20240401	115100	644380400	8840	8850	8850	8840	210
512	20240401	115000	642523620	8850	8850	8850	8850	5
513	20240401	114900	642479370	8870	8850	8870	8850	79
514	20240401	114800	641779480	8840	8870	8870	8840	154
515	20240401	114700	640417780	8870	8870	8870	8870	4
516	20240401	114600	640382300	8850	8850	8850	8850	73
517	20240401	114500	639736250	8860	8860	8860	8860	73
518	20240401	114400	639089470	8910	8910	8910	8910	2
519	20240401	114300	639071650	8840	8850	8850	8830	567
520	20240401	114200	634060860	8840	8840	8840	8840	0
521	20240401	114100	634060860	8840	8850	8850	8840	1313
522	20240401	114000	622445010	8850	8850	8850	8850	121
523	20240401	113900	621374160	8850	8850	8850	8850	73
524	20240401	113800	620728110	8860	8860	8870	8860	225
525	20240401	113700	618733610	8860	8860	8860	8860	122
526	20240401	113600	617652690	8870	8870	8870	8860	753
527	20240401	113500	610974310	8870	8870	8870	8870	83
528	20240401	113400	610238100	8860	8860	8860	8860	195
529	20240401	113300	608510400	8870	8870	8870	8870	20
530	20240401	113200	608333000	8860	8860	8860	8860	73
531	20240401	113100	607686220	8860	8870	8870	8860	1574
532	20240401	113000	593726060	8890	8880	8890	8880	200
533	20240401	112900	591948340	8860	8860	8860	8860	73
534	20240401	112800	591301560	8880	8880	8880	8880	184
535	20240401	112700	589667640	8880	8880	8880	8880	73
536	20240401	112600	589019400	8880	8880	8880	8880	0
537	20240401	112500	589019400	8880	8880	8880	8880	195
538	20240401	112400	587287800	8880	8880	8880	8880	78
539	20240401	112300	586595160	8890	8890	8890	8890	3
540	20240401	112200	586568490	8880	8880	8880	8880	73
541	20240401	112100	585920250	8910	8880	8910	8880	80
542	20240401	112000	585207800	8880	8880	8880	8880	196
543	20240401	111900	583467320	8860	8870	8870	8860	122
544	20240401	111800	582386230	8870	8870	8870	8870	183
545	20240401	111700	580763020	8870	8870	8870	8870	73
546	20240401	111600	580115510	8870	8870	8870	8870	0
547	20240401	111500	580115510	8870	8900	8900	8870	88
548	20240401	111400	579334500	8900	8880	8900	8880	200
549	20240401	111300	577556940	8870	8870	8870	8870	73
550	20240401	111200	576909430	8910	8900	8910	8900	200
551	20240401	111100	575128310	8870	8880	8880	8870	195
552	20240401	111000	573397440	8880	8880	8880	8880	74
553	20240401	110900	572740320	8900	8900	8900	8900	0
554	20240401	110800	572740320	8900	8880	8900	8880	200
555	20240401	110700	570963490	8900	8900	8900	8900	79
556	20240401	110600	570260390	8880	8880	8880	8880	73
557	20240401	110500	569612150	8880	8880	8880	8880	0
558	20240401	110400	569612150	8880	8880	8880	8880	73
559	20240401	110300	568963910	8900	8880	8900	8880	81
560	20240401	110200	568244530	8880	8890	8890	8880	123
561	20240401	110100	567152260	8890	8890	8890	8890	74
562	20240401	110000	566494400	8890	8890	8890	8890	0
563	20240401	105900	566494400	8890	8900	8900	8890	198
564	20240401	105800	564733010	8900	8900	8900	8900	0
565	20240401	105700	564733010	8900	8900	8900	8900	73
566	20240401	105600	564083310	8900	8900	8920	8900	196
567	20240401	105500	562338890	8900	8900	8900	8900	0
568	20240401	105400	562338890	8900	8890	8900	8890	149
569	20240401	105300	561013520	8900	8920	8920	8900	126
570	20240401	105200	559890520	8900	8900	8900	8900	123
571	20240401	105100	558795820	8900	8900	8900	8900	0
572	20240401	105000	558795820	8900	8920	8920	8900	195
573	20240401	104900	557060300	8900	8900	8900	8900	74
574	20240401	104800	556401700	8910	8910	8910	8910	0
575	20240401	104700	556401700	8910	8930	8930	8910	196
576	20240401	104600	554655320	8910	8910	8910	8910	0
577	20240401	104500	554655320	8910	8910	8910	8910	73
578	20240401	104400	554004890	8930	8910	8930	8910	915
579	20240401	104300	545836380	8910	8910	8910	8910	77
580	20240401	104200	545150310	8920	8930	8930	8920	118
581	20240401	104100	544097720	8920	8920	8920	8920	123
582	20240401	104000	543000560	8920	8920	8920	8920	1504
583	20240401	103900	529584880	8920	8890	8920	8890	150
584	20240401	103800	528247660	8890	8890	8890	8890	221
585	20240401	103700	526282970	8890	8890	8890	8890	0
586	20240401	103600	526282970	8890	8890	8910	8890	196
587	20240401	103500	524540510	8890	8890	8890	8890	73
588	20240401	103400	523891540	8890	8890	8890	8890	10
589	20240401	103300	523802640	8890	8900	8900	8890	195
590	20240401	103200	522068730	8900	8900	8900	8900	47
591	20240401	103100	521650430	8900	8900	8900	8900	123
592	20240401	103000	520555730	8900	8900	8900	8900	152
593	20240401	102900	519202930	8900	8910	8910	8900	123
594	20240401	102800	518108210	8900	8900	8900	8900	73
595	20240401	102700	517458510	8900	8910	8910	8900	272
596	20240401	102600	515036710	8910	8910	8910	8910	74
597	20240401	102500	514377370	8920	8910	8920	8910	81
598	20240401	102400	513654860	8910	8910	8910	8910	73
599	20240401	102300	513004430	8910	8910	8910	8910	64
600	20240401	102200	512434190	8910	8910	8910	8910	93
601	20240401	102100	511605560	8910	8910	8910	8910	503
602	20240401	102000	507123830	8910	8920	8920	8910	580
603	20240401	101900	501952830	8940	8920	8940	8920	75
604	20240401	101800	501283790	8920	8930	8930	8920	549
605	20240401	101700	496382440	8930	8930	8930	8930	73
606	20240401	101600	495730550	8930	8930	8930	8930	0
607	20240401	101500	495730550	8930	8970	8970	8930	80
608	20240401	101400	495015940	8970	8940	8970	8940	76
609	20240401	101300	494336410	8970	8940	8970	8940	15
610	20240401	101200	494202280	8950	8930	8970	8930	748
611	20240401	101100	487519450	8930	8930	8930	8930	80
612	20240401	101000	486805050	8930	8920	8930	8920	67
613	20240401	100900	486207290	8920	8930	8930	8920	318
614	20240401	100800	483367730	8940	8940	8940	8940	2
615	20240401	100700	483349850	8970	8930	8970	8930	273
616	20240401	100600	480907720	8940	8950	8960	8940	484
617	20240401	100500	476574840	8950	8950	8950	8950	102
618	20240401	100400	475661940	8960	8950	8960	8950	730
619	20240401	100300	469128400	8950	8940	8960	8940	232
620	20240401	100200	467051660	8920	8890	8920	8890	127
621	20240401	100100	465919000	8890	8890	8890	8890	275
622	20240401	100000	463474250	8890	8910	8910	8890	2018
623	20240401	095900	445512320	8920	8920	8920	8920	703
624	20240401	095800	439241560	8920	8920	8920	8920	73
625	20240401	095700	438590400	8970	8950	8970	8950	80
626	20240401	095600	437873190	8920	8920	8920	8920	373
627	20240401	095500	434546030	8930	8950	8950	8930	142
628	20240401	095400	433277570	8950	8960	8960	8950	984
629	20240401	095300	424467200	8960	8960	8960	8960	73
630	20240401	095200	423813120	8980	8960	8980	8960	322
631	20240401	095100	420924690	8970	8970	8970	8970	115
632	20240401	095000	419893140	8980	8980	8980	8980	11
633	20240401	094900	419794360	8960	8960	8960	8960	115
634	20240401	094800	418763960	8960	8960	8960	8960	576
635	20240401	094700	413603000	8970	8980	9000	8970	197
636	20240401	094600	411834630	8970	8970	8970	8970	73
637	20240401	094500	411179820	8970	9000	9000	8970	276
638	20240401	094400	408701820	9000	8970	9000	8970	698
639	20240401	094300	402430120	8960	8940	8960	8940	620
640	20240401	094200	396880480	8920	8930	8930	8920	104
641	20240401	094100	395952490	8920	8920	8920	8920	3
642	20240401	094000	395925730	8920	8920	8950	8920	387
643	20240401	093900	392471690	8920	8930	8940	8920	1287
644	20240401	093800	380977660	8940	8950	8950	8940	753
645	20240401	093700	374243650	8950	8950	8950	8950	133
646	20240401	093600	373053300	8990	8950	8990	8950	1229
647	20240401	093500	362041230	8950	8950	8950	8930	224
648	20240401	093400	360037810	8960	8960	8960	8960	404
649	20240401	093300	356417970	8970	8970	8990	8970	706
650	20240401	093200	350083150	8970	8990	8990	8970	229
651	20240401	093100	348024500	9000	8990	9000	8990	23
652	20240401	093000	347817690	8990	8970	8990	8970	353
653	20240401	092900	344650220	8980	8980	8980	8980	223
654	20240401	092800	342647680	8980	8980	8990	8980	488
655	20240401	092700	338265430	8970	8990	8990	8970	493
656	20240401	092600	333839060	8990	9010	9010	8990	1282
657	20240401	092500	322299590	9010	9020	9040	9000	780
658	20240401	092400	315268820	9040	9020	9040	9020	283
659	20240401	092300	312710540	9020	9040	9040	9000	581
660	20240401	092200	307475500	9040	9000	9040	8990	344
661	20240401	092100	304376220	9000	9020	9050	9000	1566
662	20240401	092000	290258140	9020	9080	9080	9020	3711
663	20240401	091900	256626540	9080	9170	9170	9080	2964
664	20240401	091800	229616990	9140	9150	9180	9140	2941
665	20240401	091700	202672260	9160	9150	9180	9150	1727
666	20240401	091600	186841310	9170	9120	9180	9100	3855
667	20240401	091500	151607850	9120	9110	9120	9070	686
668	20240401	091400	145368210	9140	9100	9160	9060	4687
669	20240401	091300	102647680	9080	9050	9100	9040	2107
670	20240401	091200	83535650	9040	8960	9050	8950	5255
671	20240401	091100	36330620	8950	8870	8950	8860	1579
672	20240401	091000	22251420	8860	8850	8860	8850	646
673	20240401	090900	16528260	8860	8850	8860	8850	61
674	20240401	090800	15988300	8860	8850	8860	8850	105
675	20240401	090700	15059040	8800	8840	8840	8800	131
676	20240401	090600	13901900	8830	8800	8830	8800	759
677	20240401	090500	7211010	8800	8790	8800	8790	249
678	20240401	090400	5020370	8790	8790	8790	8790	10
679	20240401	090300	4932470	8750	8750	8750	8750	197
680	20240401	090200	3208720	8750	8780	8790	8750	218
681	20240401	090100	1299440	8780	8780	8780	8780	34
682	20240401	090000	1000920	8780	8780	8780	8780	114