KissMeData/361390/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204700	570691970	16700	16700	16700	16700	282
3	20240401	204600	570691970	16700	16700	16700	16700	0
4	20240401	204500	570691970	16700	16700	16700	16700	0
5	20240401	204400	570691970	16700	16700	16700	16700	0
6	20240401	204300	570691970	16700	16700	16700	16700	0
7	20240401	204200	570691970	16700	16700	16700	16700	0
8	20240401	204100	570691970	16700	16700	16700	16700	0
9	20240401	204000	570691970	16700	16700	16700	16700	0
10	20240401	203900	570691970	16700	16700	16700	16700	0
11	20240401	203800	570691970	16700	16700	16700	16700	0
12	20240401	203700	570691970	16700	16700	16700	16700	0
13	20240401	203600	570691970	16700	16700	16700	16700	0
14	20240401	203500	570691970	16700	16700	16700	16700	0
15	20240401	203400	570691970	16700	16700	16700	16700	0
16	20240401	203300	570691970	16700	16700	16700	16700	0
17	20240401	203200	570691970	16700	16700	16700	16700	0
18	20240401	203100	570691970	16700	16700	16700	16700	0
19	20240401	203000	570691970	16700	16700	16700	16700	0
20	20240401	202900	570691970	16700	16700	16700	16700	0
21	20240401	202800	570691970	16700	16700	16700	16700	0
22	20240401	202700	570691970	16700	16700	16700	16700	0
23	20240401	202600	570691970	16700	16700	16700	16700	0
24	20240401	202500	570691970	16700	16700	16700	16700	0
25	20240401	202400	570691970	16700	16700	16700	16700	0
26	20240401	202300	570691970	16700	16700	16700	16700	0
27	20240401	202200	570691970	16700	16700	16700	16700	0
28	20240401	202100	570691970	16700	16700	16700	16700	0
29	20240401	202000	570691970	16700	16700	16700	16700	0
30	20240401	201900	570691970	16700	16700	16700	16700	0
31	20240401	201800	570691970	16700	16700	16700	16700	0
32	20240401	201700	570691970	16700	16700	16700	16700	282
33	20240401	201600	570691970	16700	16700	16700	16700	0
34	20240401	201500	570691970	16700	16700	16700	16700	0
35	20240401	201400	570691970	16700	16700	16700	16700	0
36	20240401	201300	570691970	16700	16700	16700	16700	0
37	20240401	201200	570691970	16700	16700	16700	16700	0
38	20240401	201100	570691970	16700	16700	16700	16700	0
39	20240401	201000	570691970	16700	16700	16700	16700	0
40	20240401	200900	570691970	16700	16700	16700	16700	0
41	20240401	200800	570691970	16700	16700	16700	16700	0
42	20240401	200700	570691970	16700	16700	16700	16700	0
43	20240401	200600	570691970	16700	16700	16700	16700	0
44	20240401	200500	570691970	16700	16700	16700	16700	0
45	20240401	200400	570691970	16700	16700	16700	16700	0
46	20240401	200300	570691970	16700	16700	16700	16700	0
47	20240401	200200	570691970	16700	16700	16700	16700	0
48	20240401	200100	570691970	16700	16700	16700	16700	0
49	20240401	200000	570691970	16700	16700	16700	16700	0
50	20240401	195900	570691970	16700	16700	16700	16700	0
51	20240401	195800	570691970	16700	16700	16700	16700	0
52	20240401	195700	570691970	16700	16700	16700	16700	0
53	20240401	195600	570691970	16700	16700	16700	16700	0
54	20240401	195500	570691970	16700	16700	16700	16700	0
55	20240401	195400	570691970	16700	16700	16700	16700	0
56	20240401	195300	570691970	16700	16700	16700	16700	0
57	20240401	195200	570691970	16700	16700	16700	16700	0
58	20240401	195100	570691970	16700	16700	16700	16700	0
59	20240401	195000	570691970	16700	16700	16700	16700	0
60	20240401	194900	570691970	16700	16700	16700	16700	0
61	20240401	194800	570691970	16700	16700	16700	16700	0
62	20240401	194700	570691970	16700	16700	16700	16700	282
63	20240401	194600	570691970	16700	16700	16700	16700	0
64	20240401	194500	570691970	16700	16700	16700	16700	0
65	20240401	194400	570691970	16700	16700	16700	16700	0
66	20240401	194300	570691970	16700	16700	16700	16700	0
67	20240401	194200	570691970	16700	16700	16700	16700	0
68	20240401	194100	570691970	16700	16700	16700	16700	0
69	20240401	194000	570691970	16700	16700	16700	16700	0
70	20240401	193900	570691970	16700	16700	16700	16700	0
71	20240401	193800	570691970	16700	16700	16700	16700	0
72	20240401	193700	570691970	16700	16700	16700	16700	0
73	20240401	193600	570691970	16700	16700	16700	16700	0
74	20240401	193500	570691970	16700	16700	16700	16700	0
75	20240401	193400	570691970	16700	16700	16700	16700	0
76	20240401	193300	570691970	16700	16700	16700	16700	0
77	20240401	193200	570691970	16700	16700	16700	16700	0
78	20240401	193100	570691970	16700	16700	16700	16700	0
79	20240401	193000	570691970	16700	16700	16700	16700	0
80	20240401	192900	570691970	16700	16700	16700	16700	0
81	20240401	192800	570691970	16700	16700	16700	16700	0
82	20240401	192700	570691970	16700	16700	16700	16700	0
83	20240401	192600	570691970	16700	16700	16700	16700	0
84	20240401	192500	570691970	16700	16700	16700	16700	0
85	20240401	192400	570691970	16700	16700	16700	16700	0
86	20240401	192300	570691970	16700	16700	16700	16700	0
87	20240401	192200	570691970	16700	16700	16700	16700	0
88	20240401	192100	570691970	16700	16700	16700	16700	0
89	20240401	192000	570691970	16700	16700	16700	16700	0
90	20240401	191900	570691970	16700	16700	16700	16700	0
91	20240401	191800	570691970	16700	16700	16700	16700	0
92	20240401	191700	570691970	16700	16700	16700	16700	282
93	20240401	191600	570691970	16700	16700	16700	16700	0
94	20240401	191500	570691970	16700	16700	16700	16700	0
95	20240401	191400	570691970	16700	16700	16700	16700	0
96	20240401	191300	570691970	16700	16700	16700	16700	0
97	20240401	191200	570691970	16700	16700	16700	16700	0
98	20240401	191100	570691970	16700	16700	16700	16700	0
99	20240401	191000	570691970	16700	16700	16700	16700	0
100	20240401	190900	570691970	16700	16700	16700	16700	0
101	20240401	190800	570691970	16700	16700	16700	16700	0
102	20240401	190700	570691970	16700	16700	16700	16700	0
103	20240401	190600	570691970	16700	16700	16700	16700	0
104	20240401	190500	570691970	16700	16700	16700	16700	0
105	20240401	190400	570691970	16700	16700	16700	16700	0
106	20240401	190300	570691970	16700	16700	16700	16700	0
107	20240401	190200	570691970	16700	16700	16700	16700	0
108	20240401	190100	570691970	16700	16700	16700	16700	0
109	20240401	190000	570691970	16700	16700	16700	16700	0
110	20240401	185900	570691970	16700	16700	16700	16700	0
111	20240401	185800	570691970	16700	16700	16700	16700	0
112	20240401	185700	570691970	16700	16700	16700	16700	0
113	20240401	185600	570691970	16700	16700	16700	16700	0
114	20240401	185500	570691970	16700	16700	16700	16700	0
115	20240401	185400	570691970	16700	16700	16700	16700	0
116	20240401	185300	570691970	16700	16700	16700	16700	0
117	20240401	185200	570691970	16700	16700	16700	16700	0
118	20240401	185100	570691970	16700	16700	16700	16700	0
119	20240401	185000	570691970	16700	16700	16700	16700	0
120	20240401	184900	570691970	16700	16700	16700	16700	0
121	20240401	184800	570691970	16700	16700	16700	16700	0
122	20240401	184700	570691970	16700	16700	16700	16700	282
123	20240401	184600	570691970	16700	16700	16700	16700	0
124	20240401	184500	570691970	16700	16700	16700	16700	0
125	20240401	184400	570691970	16700	16700	16700	16700	0
126	20240401	184300	570691970	16700	16700	16700	16700	0
127	20240401	184200	570691970	16700	16700	16700	16700	0
128	20240401	184100	570691970	16700	16700	16700	16700	0
129	20240401	184000	570691970	16700	16700	16700	16700	0
130	20240401	183900	570691970	16700	16700	16700	16700	0
131	20240401	183800	570691970	16700	16700	16700	16700	0
132	20240401	183700	570691970	16700	16700	16700	16700	0
133	20240401	183600	570691970	16700	16700	16700	16700	0
134	20240401	183500	570691970	16700	16700	16700	16700	0
135	20240401	183400	570691970	16700	16700	16700	16700	0
136	20240401	183300	570691970	16700	16700	16700	16700	0
137	20240401	183200	570691970	16700	16700	16700	16700	0
138	20240401	183100	570691970	16700	16700	16700	16700	0
139	20240401	183000	570691970	16700	16700	16700	16700	0
140	20240401	182900	570691970	16700	16700	16700	16700	0
141	20240401	182800	570691970	16700	16700	16700	16700	0
142	20240401	182700	570691970	16700	16700	16700	16700	0
143	20240401	182600	570691970	16700	16700	16700	16700	0
144	20240401	182500	570691970	16700	16700	16700	16700	0
145	20240401	182400	570691970	16700	16700	16700	16700	0
146	20240401	182300	570691970	16700	16700	16700	16700	0
147	20240401	182200	570691970	16700	16700	16700	16700	0
148	20240401	182100	570691970	16700	16700	16700	16700	0
149	20240401	182000	570691970	16700	16700	16700	16700	0
150	20240401	181900	570691970	16700	16700	16700	16700	0
151	20240401	181800	570691970	16700	16700	16700	16700	0
152	20240401	181700	570691970	16700	16700	16700	16700	282
153	20240401	181600	570691970	16700	16700	16700	16700	0
154	20240401	181500	570691970	16700	16700	16700	16700	0
155	20240401	181400	570691970	16700	16700	16700	16700	0
156	20240401	181300	570691970	16700	16700	16700	16700	0
157	20240401	181200	570691970	16700	16700	16700	16700	0
158	20240401	181100	570691970	16700	16700	16700	16700	0
159	20240401	181000	570691970	16700	16700	16700	16700	0
160	20240401	180900	570691970	16700	16700	16700	16700	0
161	20240401	180800	570691970	16700	16700	16700	16700	0
162	20240401	180700	570691970	16700	16700	16700	16700	0
163	20240401	180600	570691970	16700	16700	16700	16700	0
164	20240401	180500	570691970	16700	16700	16700	16700	0
165	20240401	180400	570691970	16700	16700	16700	16700	0
166	20240401	180300	570691970	16700	16700	16700	16700	0
167	20240401	180200	570691970	16700	16700	16700	16700	0
168	20240401	180100	570691970	16700	16700	16700	16700	0
169	20240401	180000	570691970	16700	16700	16700	16700	0
170	20240401	175900	570691970	16700	16700	16700	16700	0
171	20240401	175800	570691970	16700	16700	16700	16700	0
172	20240401	175700	570691970	16700	16700	16700	16700	0
173	20240401	175600	570691970	16700	16700	16700	16700	0
174	20240401	175500	570691970	16700	16700	16700	16700	0
175	20240401	175400	570691970	16700	16700	16700	16700	0
176	20240401	175300	570691970	16700	16700	16700	16700	0
177	20240401	175200	570691970	16700	16700	16700	16700	0
178	20240401	175100	570691970	16700	16700	16700	16700	0
179	20240401	175000	570691970	16700	16700	16700	16700	0
180	20240401	174900	570691970	16700	16700	16700	16700	0
181	20240401	174800	570691970	16700	16700	16700	16700	0
182	20240401	174700	570691970	16700	16700	16700	16700	282
183	20240401	174600	570691970	16700	16700	16700	16700	0
184	20240401	174500	570691970	16700	16700	16700	16700	0
185	20240401	174400	570691970	16700	16700	16700	16700	0
186	20240401	174300	570691970	16700	16700	16700	16700	0
187	20240401	174200	570691970	16700	16700	16700	16700	0
188	20240401	174100	570691970	16700	16700	16700	16700	0
189	20240401	174000	570691970	16700	16700	16700	16700	0
190	20240401	173900	570691970	16700	16700	16700	16700	0
191	20240401	173800	570691970	16700	16700	16700	16700	0
192	20240401	173700	570691970	16700	16700	16700	16700	0
193	20240401	173600	570691970	16700	16700	16700	16700	0
194	20240401	173500	570691970	16700	16700	16700	16700	0
195	20240401	173400	570691970	16700	16700	16700	16700	0
196	20240401	173300	570691970	16700	16700	16700	16700	0
197	20240401	173200	570691970	16700	16700	16700	16700	0
198	20240401	173100	570691970	16700	16700	16700	16700	0
199	20240401	173000	570691970	16700	16700	16700	16700	0
200	20240401	172900	570691970	16700	16700	16700	16700	0
201	20240401	172800	570691970	16700	16700	16700	16700	0
202	20240401	172700	570691970	16700	16700	16700	16700	0
203	20240401	172600	570691970	16700	16700	16700	16700	0
204	20240401	172500	570691970	16700	16700	16700	16700	0
205	20240401	172400	570691970	16700	16700	16700	16700	0
206	20240401	172300	570691970	16700	16700	16700	16700	0
207	20240401	172200	570691970	16700	16700	16700	16700	0
208	20240401	172100	570691970	16700	16700	16700	16700	0
209	20240401	172000	570691970	16700	16700	16700	16700	0
210	20240401	171900	570691970	16700	16700	16700	16700	0
211	20240401	171800	570691970	16700	16700	16700	16700	0
212	20240401	171700	570691970	16700	16700	16700	16700	282
213	20240401	171600	570691970	16700	16700	16700	16700	0
214	20240401	171500	570691970	16700	16700	16700	16700	0
215	20240401	171400	570691970	16700	16700	16700	16700	0
216	20240401	171300	570691970	16700	16700	16700	16700	0
217	20240401	171200	570691970	16700	16700	16700	16700	0
218	20240401	171100	570691970	16700	16700	16700	16700	0
219	20240401	171000	570691970	16700	16700	16700	16700	0
220	20240401	170900	570691970	16700	16700	16700	16700	0
221	20240401	170800	570691970	16700	16700	16700	16700	0
222	20240401	170700	570691970	16700	16700	16700	16700	0
223	20240401	170600	570691970	16700	16700	16700	16700	0
224	20240401	170500	570691970	16700	16700	16700	16700	0
225	20240401	170400	570691970	16700	16700	16700	16700	0
226	20240401	170300	570691970	16700	16700	16700	16700	0
227	20240401	170200	570691970	16700	16700	16700	16700	0
228	20240401	170100	570691970	16700	16700	16700	16700	0
229	20240401	170000	570691970	16700	16700	16700	16700	0
230	20240401	165900	570691970	16700	16700	16700	16700	0
231	20240401	165800	570691970	16700	16700	16700	16700	0
232	20240401	165700	570691970	16700	16700	16700	16700	0
233	20240401	165600	570691970	16700	16700	16700	16700	0
234	20240401	165500	570691970	16700	16700	16700	16700	0
235	20240401	165400	570691970	16700	16700	16700	16700	0
236	20240401	165300	570691970	16700	16700	16700	16700	0
237	20240401	165200	570691970	16700	16700	16700	16700	0
238	20240401	165100	570691970	16700	16700	16700	16700	0
239	20240401	165000	570691970	16700	16700	16700	16700	0
240	20240401	164900	570691970	16700	16700	16700	16700	0
241	20240401	164800	570691970	16700	16700	16700	16700	0
242	20240401	164700	570691970	16700	16700	16700	16700	282
243	20240401	164600	570691970	16700	16700	16700	16700	0
244	20240401	164500	570691970	16700	16700	16700	16700	0
245	20240401	164400	570691970	16700	16700	16700	16700	0
246	20240401	164300	570691970	16700	16700	16700	16700	0
247	20240401	164200	570691970	16700	16700	16700	16700	0
248	20240401	164100	570691970	16700	16700	16700	16700	0
249	20240401	164000	570691970	16700	16700	16700	16700	0
250	20240401	163900	570691970	16700	16700	16700	16700	0
251	20240401	163800	570691970	16700	16700	16700	16700	0
252	20240401	163700	570691970	16700	16700	16700	16700	0
253	20240401	163600	570691970	16700	16700	16700	16700	0
254	20240401	163500	570691970	16700	16700	16700	16700	0
255	20240401	163400	570691970	16700	16700	16700	16700	0
256	20240401	163300	570691970	16700	16700	16700	16700	0
257	20240401	163200	570691970	16700	16700	16700	16700	0
258	20240401	163100	570691970	16700	16700	16700	16700	0
259	20240401	163000	570691970	16700	16700	16700	16700	0
260	20240401	162900	570691970	16700	16700	16700	16700	0
261	20240401	162800	570691970	16700	16700	16700	16700	0
262	20240401	162700	570691970	16700	16700	16700	16700	0
263	20240401	162600	570691970	16700	16700	16700	16700	0
264	20240401	162500	570691970	16700	16700	16700	16700	0
265	20240401	162400	570691970	16700	16700	16700	16700	0
266	20240401	162300	570691970	16700	16700	16700	16700	0
267	20240401	162200	570691970	16700	16700	16700	16700	0
268	20240401	162100	570691970	16700	16700	16700	16700	0
269	20240401	162000	570691970	16700	16700	16700	16700	0
270	20240401	161900	570691970	16700	16700	16700	16700	0
271	20240401	161800	570691970	16700	16700	16700	16700	0
272	20240401	161700	570691970	16700	16700	16700	16700	282
273	20240401	161600	570691970	16700	16700	16700	16700	0
274	20240401	161500	570691970	16700	16700	16700	16700	0
275	20240401	161400	570691970	16700	16700	16700	16700	0
276	20240401	161300	570691970	16700	16700	16700	16700	0
277	20240401	161200	570691970	16700	16700	16700	16700	0
278	20240401	161100	570691970	16700	16700	16700	16700	0
279	20240401	161000	570691970	16700	16700	16700	16700	0
280	20240401	160900	570691970	16700	16700	16700	16700	0
281	20240401	160800	570691970	16700	16700	16700	16700	0
282	20240401	160700	570691970	16700	16700	16700	16700	0
283	20240401	160600	570691970	16700	16700	16700	16700	0
284	20240401	160500	570691970	16700	16700	16700	16700	0
285	20240401	160400	570691970	16700	16700	16700	16700	0
286	20240401	160300	570691970	16700	16700	16700	16700	0
287	20240401	160200	570691970	16700	16700	16700	16700	0
288	20240401	160100	570691970	16700	16700	16700	16700	0
289	20240401	160000	570691970	16700	16700	16700	16700	0
290	20240401	155900	570691970	16700	16700	16700	16700	0
291	20240401	155800	570691970	16700	16700	16700	16700	0
292	20240401	155700	570691970	16700	16700	16700	16700	0
293	20240401	155600	570691970	16700	16700	16700	16700	0
294	20240401	155500	570691970	16700	16700	16700	16700	0
295	20240401	155400	570691970	16700	16700	16700	16700	0
296	20240401	155300	570691970	16700	16700	16700	16700	0
297	20240401	155200	570691970	16700	16700	16700	16700	0
298	20240401	155100	570691970	16700	16700	16700	16700	0
299	20240401	155000	570691970	16700	16700	16700	16700	0
300	20240401	154900	570691970	16700	16700	16700	16700	0
301	20240401	154800	570691970	16700	16700	16700	16700	0
302	20240401	154700	570691970	16700	16700	16700	16700	282
303	20240401	154600	570691970	16700	16700	16700	16700	0
304	20240401	154500	570691970	16700	16700	16700	16700	0
305	20240401	154400	570691970	16700	16700	16700	16700	0
306	20240401	154300	570691970	16700	16700	16700	16700	0
307	20240401	154200	570691970	16700	16700	16700	16700	0
308	20240401	154100	570691970	16700	16700	16700	16700	0
309	20240401	154000	570691970	16700	16700	16700	16700	0
310	20240401	153900	570691970	16700	16700	16700	16700	0
311	20240401	153800	570691970	16700	16700	16700	16700	0
312	20240401	153700	570691970	16700	16700	16700	16700	0
313	20240401	153600	570691970	16700	16700	16700	16700	0
314	20240401	153500	570691970	16700	16700	16700	16700	0
315	20240401	153400	570691970	16700	16700	16700	16700	0
316	20240401	153300	570691970	16700	16700	16700	16700	0
317	20240401	153200	570691970	16700	16700	16700	16700	0
318	20240401	153100	570691970	16700	16700	16700	16700	0
319	20240401	153000	570691970	16700	16700	16700	16700	282
320	20240401	152900	565982570	16640	16640	16640	16640	0
321	20240401	152800	565982570	16640	16640	16640	16640	0
322	20240401	152700	565982570	16640	16640	16640	16640	0
323	20240401	152600	565982570	16640	16640	16640	16640	0
324	20240401	152500	565982570	16640	16640	16640	16640	0
325	20240401	152400	565982570	16640	16640	16640	16640	0
326	20240401	152300	565982570	16640	16640	16640	16640	0
327	20240401	152200	565982570	16640	16640	16640	16640	0
328	20240401	152100	565982570	16640	16640	16640	16640	0
329	20240401	152000	565982570	16640	16640	16640	16640	0
330	20240401	151900	565982570	16640	16640	16640	16640	0
331	20240401	151800	565982570	16640	16650	16650	16640	150
332	20240401	151700	563486560	16650	16650	16650	16650	107
333	20240401	151600	561705010	16600	16600	16600	16600	0
334	20240401	151500	561705010	16600	16640	16640	16600	140
335	20240401	151400	559380890	16600	16600	16600	16600	42
336	20240401	151300	558683690	16600	16600	16600	16600	0
337	20240401	151200	558683690	16600	16600	16600	16600	0
338	20240401	151100	558683690	16600	16600	16600	16600	1001
339	20240401	151000	542067090	16650	16650	16650	16650	1
340	20240401	150900	542050440	16610	16600	16610	16600	20
341	20240401	150800	541718340	16600	16600	16600	16600	1
342	20240401	150700	541701740	16650	16650	16650	16650	10
343	20240401	150600	541535240	16650	16650	16650	16650	0
344	20240401	150500	541535240	16650	16650	16650	16650	1
345	20240401	150400	541518590	16650	16650	16650	16650	1
346	20240401	150300	541501940	16600	16610	16610	16600	298
347	20240401	150200	536552180	16650	16650	16650	16650	0
348	20240401	150100	536552180	16650	16650	16650	16650	1
349	20240401	150000	536535530	16610	16610	16610	16610	1
350	20240401	145900	536518920	16620	16620	16620	16620	0
351	20240401	145800	536518920	16620	16610	16620	16610	64
352	20240401	145700	535455870	16620	16620	16620	16620	0
353	20240401	145600	535455870	16620	16620	16620	16620	2
354	20240401	145500	535422630	16620	16620	16620	16620	178
355	20240401	145400	532464270	16650	16620	16650	16620	58
356	20240401	145300	531498810	16650	16650	16650	16650	50
357	20240401	145200	530666310	16650	16650	16650	16650	0
358	20240401	145100	530666310	16650	16650	16650	16650	0
359	20240401	145000	530666310	16650	16650	16650	16650	1
360	20240401	144900	530649660	16650	16650	16650	16650	0
361	20240401	144800	530649660	16650	16650	16650	16650	0
362	20240401	144700	530649660	16650	16650	16650	16650	0
363	20240401	144600	530649660	16650	16650	16650	16650	100
364	20240401	144500	528984660	16610	16610	16610	16610	0
365	20240401	144400	528984660	16610	16610	16610	16610	0
366	20240401	144300	528984660	16610	16610	16610	16610	20
367	20240401	144200	528652460	16580	16580	16580	16580	0
368	20240401	144100	528652460	16580	16580	16580	16580	0
369	20240401	144000	528652460	16580	16580	16580	16580	0
370	20240401	143900	528652460	16580	16580	16580	16580	7
371	20240401	143800	528536400	16580	16600	16600	16580	1734
372	20240401	143700	499784930	16600	16600	16600	16600	0
373	20240401	143600	499784930	16600	16600	16600	16600	46
374	20240401	143500	499021330	16600	16600	16600	16600	30
375	20240401	143400	498523330	16600	16600	16600	16600	0
376	20240401	143300	498523330	16600	16610	16610	16600	400
377	20240401	143200	491882910	16610	16610	16610	16610	277
378	20240401	143100	487281940	16600	16600	16600	16600	0
379	20240401	143000	487281940	16600	16600	16600	16600	0
380	20240401	142900	487281940	16600	16600	16600	16600	0
381	20240401	142800	487281940	16600	16600	16600	16600	0
382	20240401	142700	487281940	16600	16610	16610	16600	280
383	20240401	142600	482632120	16660	16660	16660	16660	480
384	20240401	142500	474635320	16660	16660	16660	16660	0
385	20240401	142400	474635320	16660	16660	16660	16660	1
386	20240401	142300	474618660	16580	16630	16660	16580	4042
387	20240401	142200	407484080	16630	16630	16630	16630	0
388	20240401	142100	407484080	16630	16650	16650	16630	100
389	20240401	142000	405819990	16660	16670	16670	16660	37
390	20240401	141900	405203420	16680	16690	16690	16680	189
391	20240401	141800	402050860	16700	16700	16700	16700	0
392	20240401	141700	402050860	16700	16700	16700	16700	1
393	20240401	141600	402034160	16710	16710	16710	16710	11
394	20240401	141500	401850350	16710	16710	16710	16710	0
395	20240401	141400	401850350	16710	16710	16710	16710	0
396	20240401	141300	401850350	16710	16710	16710	16710	0
397	20240401	141200	401850350	16710	16710	16710	16710	0
398	20240401	141100	401850350	16710	16720	16720	16710	345
399	20240401	141000	396083590	16720	16720	16720	16720	0
400	20240401	140900	396083590	16720	16720	16720	16720	10
401	20240401	140800	395916390	16740	16720	16740	16720	31
402	20240401	140700	395398050	16720	16720	16720	16720	0
403	20240401	140600	395398050	16720	16720	16720	16720	5
404	20240401	140500	395314450	16720	16720	16720	16720	15
405	20240401	140400	395063650	16730	16730	16730	16730	11
406	20240401	140300	394879620	16730	16730	16730	16730	20
407	20240401	140200	394545020	16720	16720	16720	16720	0
408	20240401	140100	394545020	16720	16730	16730	16720	112
409	20240401	140000	392671830	16740	16740	16740	16740	0
410	20240401	135900	392671830	16740	16740	16740	16740	0
411	20240401	135800	392671830	16740	16750	16750	16740	248
412	20240401	135700	388519710	16760	16760	16760	16760	0
413	20240401	135600	388519710	16760	16760	16760	16760	69
414	20240401	135500	387363270	16760	16760	16760	16760	0
415	20240401	135400	387363270	16760	16760	16760	16760	60
416	20240401	135300	386357670	16770	16760	16770	16760	307
417	20240401	135200	381212250	16760	16760	16760	16760	0
418	20240401	135100	381212250	16760	16760	16760	16760	0
419	20240401	135000	381212250	16760	16760	16760	16760	0
420	20240401	134900	381212250	16760	16760	16760	16760	4
421	20240401	134800	381145210	16750	16750	16750	16750	109
422	20240401	134700	379319460	16740	16740	16740	16740	0
423	20240401	134600	379319460	16740	16740	16740	16740	41
424	20240401	134500	378633120	16740	16740	16740	16740	30
425	20240401	134400	378130920	16740	16740	16740	16740	1
426	20240401	134300	378114180	16740	16740	16740	16740	57
427	20240401	134200	377160000	16750	16740	16750	16740	91
428	20240401	134100	375636640	16750	16750	16750	16750	1
429	20240401	134000	375619890	16750	16740	16750	16740	32
430	20240401	133900	375083990	16750	16750	16750	16750	198
431	20240401	133800	371767490	16750	16740	16750	16740	310
432	20240401	133700	366575070	16730	16730	16730	16730	4
433	20240401	133600	366508150	16720	16720	16720	16720	0
434	20240401	133500	366508150	16720	16720	16720	16720	4
435	20240401	133400	366441270	16720	16720	16720	16720	30
436	20240401	133300	365939670	16710	16710	16710	16710	2
437	20240401	133200	365906250	16720	16720	16720	16720	6
438	20240401	133100	365805930	16720	16720	16720	16720	1
439	20240401	133000	365789210	16720	16720	16720	16720	3
440	20240401	132900	365739050	16710	16710	16710	16710	0
441	20240401	132800	365739050	16710	16710	16710	16710	0
442	20240401	132700	365739050	16710	16710	16710	16710	0
443	20240401	132600	365739050	16710	16710	16710	16710	0
444	20240401	132500	365739050	16710	16710	16710	16710	0
445	20240401	132400	365739050	16710	16710	16710	16710	2
446	20240401	132300	365705630	16740	16730	16740	16730	5
447	20240401	132200	365621940	16710	16720	16720	16710	370
448	20240401	132100	359436460	16720	16720	16720	16720	0
449	20240401	132000	359436460	16720	16720	16720	16720	57
450	20240401	131900	358483420	16740	16740	16740	16740	0
451	20240401	131800	358483420	16740	16740	16740	16740	0
452	20240401	131700	358483420	16740	16740	16740	16740	0
453	20240401	131600	358483420	16740	16740	16740	16740	0
454	20240401	131500	358483420	16740	16730	16740	16730	21
455	20240401	131400	358131990	16740	16740	16740	16740	90
456	20240401	131300	356625390	16740	16740	16740	16740	100
457	20240401	131200	354951390	16750	16750	16750	16750	0
458	20240401	131100	354951390	16750	16750	16750	16750	0
459	20240401	131000	354951390	16750	16750	16750	16750	26
460	20240401	130900	354515890	16750	16750	16750	16750	1
461	20240401	130800	354499140	16750	16750	16750	16750	27
462	20240401	130700	354046890	16750	16750	16750	16750	10
463	20240401	130600	353879390	16750	16760	16760	16750	97
464	20240401	130500	352254430	16770	16750	16780	16750	2142
465	20240401	130400	316348060	16740	16740	16740	16740	0
466	20240401	130300	316348060	16740	16740	16740	16740	1
467	20240401	130200	316331320	16760	16760	16760	16760	0
468	20240401	130100	316331320	16760	16760	16760	16760	100
469	20240401	130000	314655320	16760	16760	16760	16750	147
470	20240401	125900	312192500	16750	16720	16750	16710	1678
471	20240401	125800	284094670	16710	16710	16710	16710	0
472	20240401	125700	284094670	16710	16710	16710	16710	0
473	20240401	125600	284094670	16710	16710	16710	16710	11
474	20240401	125500	283910860	16730	16710	16730	16710	2
475	20240401	125400	283877420	16720	16720	16720	16720	1
476	20240401	125300	283860700	16710	16710	16710	16710	0
477	20240401	125200	283860700	16710	16710	16710	16710	2
478	20240401	125100	283827280	16730	16720	16730	16710	52
479	20240401	125000	282958130	16730	16730	16730	16730	18
480	20240401	124900	282656990	16730	16730	16730	16730	0
481	20240401	124800	282656990	16730	16720	16740	16720	693
482	20240401	124700	271058960	16720	16710	16720	16710	24
483	20240401	124600	270657690	16720	16720	16720	16720	25
484	20240401	124500	270239690	16730	16730	16730	16730	0
485	20240401	124400	270239690	16730	16730	16730	16730	43
486	20240401	124300	269520300	16720	16720	16720	16720	1
487	20240401	124200	269503580	16720	16730	16730	16720	140
488	20240401	124100	267161920	16730	16720	16730	16720	346
489	20240401	124000	261373660	16700	16700	16700	16700	0
490	20240401	123900	261373660	16700	16700	16700	16700	0
491	20240401	123800	261373660	16700	16700	16700	16700	252
492	20240401	123700	257165260	16690	16680	16690	16680	42
493	20240401	123600	256464430	16670	16670	16670	16670	0
494	20240401	123500	256464430	16670	16670	16670	16670	0
495	20240401	123400	256464430	16670	16660	16670	16660	20
496	20240401	123300	256131130	16660	16660	16660	16660	12
497	20240401	123200	255931210	16650	16650	16650	16650	310
498	20240401	123100	250769710	16650	16650	16650	16650	0
499	20240401	123000	250769710	16650	16650	16650	16650	30
500	20240401	122900	250270210	16670	16670	16670	16670	0
501	20240401	122800	250270210	16670	16670	16670	16670	10
502	20240401	122700	250103510	16680	16680	16680	16680	0
503	20240401	122600	250103510	16680	16680	16680	16680	2
504	20240401	122500	250070150	16690	16690	16690	16690	0
505	20240401	122400	250070150	16690	16650	16690	16650	661
506	20240401	122300	239048000	16660	16660	16660	16660	0
507	20240401	122200	239048000	16660	16660	16660	16660	0
508	20240401	122100	239048000	16660	16660	16660	16660	0
509	20240401	122000	239048000	16660	16660	16660	16660	0
510	20240401	121900	239048000	16660	16660	16660	16660	0
511	20240401	121800	239048000	16660	16660	16660	16660	7
512	20240401	121700	238931380	16660	16660	16660	16660	5
513	20240401	121600	238848080	16660	16660	16660	16660	10
514	20240401	121500	238681480	16650	16650	16650	16650	0
515	20240401	121400	238681480	16650	16650	16650	16650	33
516	20240401	121300	238132030	16660	16660	16660	16660	0
517	20240401	121200	238132030	16660	16660	16660	16660	64
518	20240401	121100	237065790	16660	16660	16660	16660	1
519	20240401	121000	237049130	16650	16650	16650	16650	10
520	20240401	120900	236882630	16640	16640	16640	16640	0
521	20240401	120800	236882630	16640	16640	16640	16640	0
522	20240401	120700	236882630	16640	16640	16640	16640	0
523	20240401	120600	236882630	16640	16640	16640	16640	2
524	20240401	120500	236849350	16640	16640	16640	16640	50
525	20240401	120400	236017350	16640	16640	16640	16640	0
526	20240401	120300	236017350	16640	16640	16640	16640	0
527	20240401	120200	236017350	16640	16640	16640	16640	4
528	20240401	120100	235950790	16640	16640	16640	16640	0
529	20240401	120000	235950790	16640	16650	16650	16640	40
530	20240401	115900	235285170	16650	16650	16650	16650	0
531	20240401	115800	235285170	16650	16650	16650	16650	45
532	20240401	115700	234535920	16630	16630	16630	16630	0
533	20240401	115600	234535920	16630	16630	16630	16630	0
534	20240401	115500	234535920	16630	16630	16630	16630	1
535	20240401	115400	234519290	16640	16640	16640	16640	10
536	20240401	115300	234352890	16630	16630	16630	16630	10
537	20240401	115200	234186590	16630	16630	16630	16630	0
538	20240401	115100	234186590	16630	16630	16630	16630	0
539	20240401	115000	234186590	16630	16630	16630	16630	0
540	20240401	114900	234186590	16630	16630	16630	16630	0
541	20240401	114800	234186590	16630	16630	16630	16630	0
542	20240401	114700	234186590	16630	16630	16630	16630	0
543	20240401	114600	234186590	16630	16630	16630	16630	0
544	20240401	114500	234186590	16630	16630	16630	16630	0
545	20240401	114400	234186590	16630	16630	16630	16630	0
546	20240401	114300	234186590	16630	16630	16630	16630	0
547	20240401	114200	234186590	16630	16630	16630	16630	0
548	20240401	114100	234186590	16630	16630	16630	16630	1
549	20240401	114000	234169960	16670	16670	16670	16670	1
550	20240401	113900	234153290	16630	16630	16630	16630	1
551	20240401	113800	234136660	16630	16630	16630	16630	205
552	20240401	113700	230727510	16630	16630	16630	16630	100
553	20240401	113600	229064510	16650	16650	16650	16650	0
554	20240401	113500	229064510	16650	16630	16650	16630	20
555	20240401	113400	228731710	16630	16640	16640	16630	80
556	20240401	113300	227400960	16630	16630	16630	16630	1
557	20240401	113200	227384330	16630	16630	16630	16630	1
558	20240401	113100	227367700	16630	16630	16630	16630	0
559	20240401	113000	227367700	16630	16630	16630	16630	0
560	20240401	112900	227367700	16630	16630	16630	16630	20
561	20240401	112800	227035100	16670	16670	16670	16670	10
562	20240401	112700	226868400	16670	16660	16670	16660	10
563	20240401	112600	226701710	16630	16630	16630	16630	10
564	20240401	112500	226535410	16670	16670	16670	16670	0
565	20240401	112400	226535410	16670	16670	16670	16670	0
566	20240401	112300	226535410	16670	16670	16670	16670	0
567	20240401	112200	226535410	16670	16670	16670	16670	0
568	20240401	112100	226535410	16670	16670	16670	16670	10
569	20240401	112000	226368710	16670	16670	16670	16670	0
570	20240401	111900	226368710	16670	16670	16670	16670	0
571	20240401	111800	226368710	16670	16670	16670	16670	10
572	20240401	111700	226202010	16680	16680	16680	16680	50
573	20240401	111600	225368010	16670	16670	16670	16670	0
574	20240401	111500	225368010	16670	16650	16670	16650	316
575	20240401	111400	220103430	16610	16610	16610	16610	10
576	20240401	111300	219937330	16630	16630	16630	16630	59
577	20240401	111200	218956160	16600	16600	16610	16600	40
578	20240401	111100	218292110	16600	16600	16600	16600	24
579	20240401	111000	217893710	16610	16610	16610	16610	0
580	20240401	110900	217893710	16610	16610	16610	16610	180
581	20240401	110800	214903910	16610	16610	16610	16610	164
582	20240401	110700	212179870	16630	16630	16630	16630	0
583	20240401	110600	212179870	16630	16630	16630	16630	0
584	20240401	110500	212179870	16630	16630	16630	16630	0
585	20240401	110400	212179870	16630	16630	16630	16630	10
586	20240401	110300	212013570	16610	16610	16620	16610	18
587	20240401	110200	211714580	16610	16610	16610	16610	3
588	20240401	110100	211664750	16610	16620	16620	16610	633
589	20240401	110000	201147460	16630	16630	16630	16630	0
590	20240401	105900	201147460	16630	16630	16630	16630	0
591	20240401	105800	201147460	16630	16630	16630	16610	319
592	20240401	105700	195844270	16600	16600	16600	16600	310
593	20240401	105600	190698270	16590	16590	16590	16590	63
594	20240401	105500	189653100	16600	16600	16600	16600	48
595	20240401	105400	188856300	16630	16630	16630	16630	0
596	20240401	105300	188856300	16630	16610	16630	16610	100
597	20240401	105200	187193500	16610	16610	16610	16610	120
598	20240401	105100	185200300	16610	16610	16610	16610	0
599	20240401	105000	185200300	16610	16620	16620	16610	15
600	20240401	104900	184951100	16610	16610	16610	16610	0
601	20240401	104800	184951100	16610	16610	16610	16610	9
602	20240401	104700	184801610	16610	16630	16630	16610	450
603	20240401	104600	177325620	16630	16630	16630	16630	20
604	20240401	104500	176993020	16660	16660	16660	16660	0
605	20240401	104400	176993020	16660	16660	16660	16660	0
606	20240401	104300	176993020	16660	16660	16660	16660	20
607	20240401	104200	176659820	16670	16670	16670	16670	0
608	20240401	104100	176659820	16670	16670	16670	16670	0
609	20240401	104000	176659820	16670	16670	16670	16670	0
610	20240401	103900	176659820	16670	16670	16670	16670	53
611	20240401	103800	175776310	16620	16620	16620	16620	0
612	20240401	103700	175776310	16620	16620	16620	16620	10
613	20240401	103600	175610110	16620	16620	16620	16620	6
614	20240401	103500	175510390	16620	16620	16620	16620	50
615	20240401	103400	174679390	16620	16620	16620	16620	0
616	20240401	103300	174679390	16620	16620	16620	16620	0
617	20240401	103200	174679390	16620	16620	16620	16620	101
618	20240401	103100	173000770	16620	16620	16620	16620	57
619	20240401	103000	172053430	16630	16630	16630	16630	0
620	20240401	102900	172053430	16630	16620	16630	16620	200
621	20240401	102800	168728430	16620	16620	16620	16620	100
622	20240401	102700	167066430	16610	16610	16610	16610	0
623	20240401	102600	167066430	16610	16610	16610	16610	0
624	20240401	102500	167066430	16610	16610	16610	16610	0
625	20240401	102400	167066430	16610	16610	16610	16610	0
626	20240401	102300	167066430	16610	16610	16610	16610	0
627	20240401	102200	167066430	16610	16610	16610	16610	0
628	20240401	102100	167066430	16610	16660	16660	16610	40
629	20240401	102000	166401200	16700	16700	16700	16700	7
630	20240401	101900	166284300	16700	16700	16700	16700	10
631	20240401	101800	166117300	16700	16700	16700	16700	3
632	20240401	101700	166067200	16700	16690	16700	16690	495
633	20240401	101600	157802140	16690	16690	16690	16690	0
634	20240401	101500	157802140	16690	16660	16690	16660	10
635	20240401	101400	157635430	16670	16670	16670	16670	1
636	20240401	101300	157618760	16660	16670	16670	16660	5
637	20240401	101200	157535420	16680	16690	16690	16680	65
638	20240401	101100	156451190	16700	16710	16710	16700	47
639	20240401	101000	155666240	16710	16740	16740	16710	60
640	20240401	100900	154663550	16740	16740	16740	16740	111
641	20240401	100800	152805410	16730	16730	16730	16730	10
642	20240401	100700	152638110	16740	16740	16740	16740	50
643	20240401	100600	151801110	16740	16730	16740	16730	60
644	20240401	100500	150797010	16730	16720	16730	16720	425
645	20240401	100400	143687560	16710	16710	16710	16710	1
646	20240401	100300	143670850	16720	16720	16720	16720	50
647	20240401	100200	142834850	16720	16710	16720	16710	30
648	20240401	100100	142333450	16710	16700	16710	16700	33
649	20240401	100000	141782150	16700	16690	16700	16690	350
650	20240401	095900	135938440	16690	16690	16690	16690	0
651	20240401	095800	135938440	16690	16690	16690	16690	1
652	20240401	095700	135921750	16690	16690	16690	16690	0
653	20240401	095600	135921750	16690	16690	16690	16690	1
654	20240401	095500	135905060	16700	16700	16700	16700	51
655	20240401	095400	135053360	16620	16700	16700	16620	404
656	20240401	095300	128327300	16700	16720	16720	16700	26
657	20240401	095200	127892660	16720	16720	16720	16720	0
658	20240401	095100	127892660	16720	16720	16720	16720	11
659	20240401	095000	127708740	16720	16720	16720	16720	73
660	20240401	094900	126488180	16720	16720	16720	16720	0
661	20240401	094800	126488180	16720	16720	16720	16720	30
662	20240401	094700	125986580	16760	16760	16760	16760	20
663	20240401	094600	125651380	16760	16760	16760	16760	30
664	20240401	094500	125148580	16770	16770	16770	16770	4
665	20240401	094400	125081500	16770	16770	16770	16770	0
666	20240401	094300	125081500	16770	16720	16780	16720	925
667	20240401	094200	109584050	16720	16720	16720	16720	0
668	20240401	094100	109584050	16720	16720	16720	16720	30
669	20240401	094000	109082450	16720	16730	16770	16720	35
670	20240401	093900	108496750	16730	16750	16760	16730	247
671	20240401	093800	104360600	16740	16740	16750	16740	251
672	20240401	093700	100158570	16720	16720	16720	16720	177
673	20240401	093600	97199130	16750	16750	16750	16750	236
674	20240401	093500	93246130	16750	16680	16750	16680	413
675	20240401	093400	86340840	16670	16680	16700	16670	350
676	20240401	093300	80499280	16680	16660	16680	16660	83
677	20240401	093200	79115540	16660	16650	16660	16640	192
678	20240401	093100	75917940	16650	16650	16650	16650	197
679	20240401	093000	72637890	16650	16570	16650	16570	2277
680	20240401	092900	34797680	16570	16560	16570	16560	3
681	20240401	092800	34747980	16560	16520	16560	16520	11
682	20240401	092700	34565920	16520	16520	16520	16520	0
683	20240401	092600	34565920	16520	16520	16520	16520	9
684	20240401	092500	34417240	16520	16520	16520	16520	0
685	20240401	092400	34417240	16520	16520	16520	16510	131
686	20240401	092300	32253770	16530	16530	16530	16530	18
687	20240401	092200	31956230	16530	16530	16550	16520	134
688	20240401	092100	29741150	16510	16510	16510	16510	0
689	20240401	092000	29741150	16510	16510	16510	16510	1
690	20240401	091900	29724640	16510	16510	16600	16510	378
691	20240401	091800	23479370	16510	16600	16620	16510	73
692	20240401	091700	22268150	16620	16500	16620	16500	184
693	20240401	091600	19220450	16500	16370	16500	16370	210
694	20240401	091500	15776520	16370	16380	16380	16370	9
695	20240401	091400	15629110	16380	16380	16380	16380	0
696	20240401	091300	15629110	16380	16470	16470	16380	7
697	20240401	091200	15513910	16350	16350	16350	16350	0
698	20240401	091100	15513910	16350	16350	16350	16350	0
699	20240401	091000	15513910	16350	16350	16350	16350	0
700	20240401	090900	15513910	16350	16350	16350	16350	0
701	20240401	090800	15513910	16350	16350	16350	16350	0
702	20240401	090700	15513910	16350	16360	16360	16350	2
703	20240401	090600	15481200	16350	16350	16350	16350	0
704	20240401	090500	15481200	16350	16350	16350	16350	1
705	20240401	090400	15464850	16360	16360	16360	16360	251
706	20240401	090300	11358490	16340	16340	16340	16340	0
707	20240401	090200	11358490	16340	16350	16360	16330	228
708	20240401	090100	7631580	16340	16350	16350	16340	81
709	20240401	090000	6307240	16340	16340	16340	16340	386