KissMeData/148150/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200300	4741744840	9680	9680	9680	9680	7343
3	20240401	200200	4741744840	9680	9680	9680	9680	0
4	20240401	200100	4741744840	9680	9680	9680	9680	0
5	20240401	200000	4741744840	9680	9680	9680	9680	0
6	20240401	195900	4741744840	9680	9680	9680	9680	0
7	20240401	195800	4741744840	9680	9680	9680	9680	0
8	20240401	195700	4741744840	9680	9680	9680	9680	0
9	20240401	195600	4741744840	9680	9680	9680	9680	0
10	20240401	195500	4741744840	9680	9680	9680	9680	0
11	20240401	195400	4741744840	9680	9680	9680	9680	0
12	20240401	195300	4741744840	9680	9680	9680	9680	0
13	20240401	195200	4741744840	9680	9680	9680	9680	0
14	20240401	195100	4741744840	9680	9680	9680	9680	0
15	20240401	195000	4741744840	9680	9680	9680	9680	0
16	20240401	194900	4741744840	9680	9680	9680	9680	0
17	20240401	194800	4741744840	9680	9680	9680	9680	0
18	20240401	194700	4741744840	9680	9680	9680	9680	0
19	20240401	194600	4741744840	9680	9680	9680	9680	0
20	20240401	194500	4741744840	9680	9680	9680	9680	0
21	20240401	194400	4741744840	9680	9680	9680	9680	0
22	20240401	194300	4741744840	9680	9680	9680	9680	0
23	20240401	194200	4741744840	9680	9680	9680	9680	0
24	20240401	194100	4741744840	9680	9680	9680	9680	0
25	20240401	194000	4741744840	9680	9680	9680	9680	0
26	20240401	193900	4741744840	9680	9680	9680	9680	0
27	20240401	193800	4741744840	9680	9680	9680	9680	0
28	20240401	193700	4741744840	9680	9680	9680	9680	0
29	20240401	193600	4741744840	9680	9680	9680	9680	0
30	20240401	193500	4741744840	9680	9680	9680	9680	0
31	20240401	193400	4741744840	9680	9680	9680	9680	0
32	20240401	193300	4741744840	9680	9680	9680	9680	7343
33	20240401	193200	4741744840	9680	9680	9680	9680	0
34	20240401	193100	4741744840	9680	9680	9680	9680	0
35	20240401	193000	4741744840	9680	9680	9680	9680	0
36	20240401	192900	4741744840	9680	9680	9680	9680	0
37	20240401	192800	4741744840	9680	9680	9680	9680	0
38	20240401	192700	4741744840	9680	9680	9680	9680	0
39	20240401	192600	4741744840	9680	9680	9680	9680	0
40	20240401	192500	4741744840	9680	9680	9680	9680	0
41	20240401	192400	4741744840	9680	9680	9680	9680	0
42	20240401	192300	4741744840	9680	9680	9680	9680	0
43	20240401	192200	4741744840	9680	9680	9680	9680	0
44	20240401	192100	4741744840	9680	9680	9680	9680	0
45	20240401	192000	4741744840	9680	9680	9680	9680	0
46	20240401	191900	4741744840	9680	9680	9680	9680	0
47	20240401	191800	4741744840	9680	9680	9680	9680	0
48	20240401	191700	4741744840	9680	9680	9680	9680	0
49	20240401	191600	4741744840	9680	9680	9680	9680	0
50	20240401	191500	4741744840	9680	9680	9680	9680	0
51	20240401	191400	4741744840	9680	9680	9680	9680	0
52	20240401	191300	4741744840	9680	9680	9680	9680	0
53	20240401	191200	4741744840	9680	9680	9680	9680	0
54	20240401	191100	4741744840	9680	9680	9680	9680	0
55	20240401	191000	4741744840	9680	9680	9680	9680	0
56	20240401	190900	4741744840	9680	9680	9680	9680	0
57	20240401	190800	4741744840	9680	9680	9680	9680	0
58	20240401	190700	4741744840	9680	9680	9680	9680	0
59	20240401	190600	4741744840	9680	9680	9680	9680	0
60	20240401	190500	4741744840	9680	9680	9680	9680	0
61	20240401	190400	4741744840	9680	9680	9680	9680	0
62	20240401	190300	4741744840	9680	9680	9680	9680	7343
63	20240401	190200	4741744840	9680	9680	9680	9680	0
64	20240401	190100	4741744840	9680	9680	9680	9680	0
65	20240401	190000	4741744840	9680	9680	9680	9680	0
66	20240401	185900	4741744840	9680	9680	9680	9680	0
67	20240401	185800	4741744840	9680	9680	9680	9680	0
68	20240401	185700	4741744840	9680	9680	9680	9680	0
69	20240401	185600	4741744840	9680	9680	9680	9680	0
70	20240401	185500	4741744840	9680	9680	9680	9680	0
71	20240401	185400	4741744840	9680	9680	9680	9680	0
72	20240401	185300	4741744840	9680	9680	9680	9680	0
73	20240401	185200	4741744840	9680	9680	9680	9680	0
74	20240401	185100	4741744840	9680	9680	9680	9680	0
75	20240401	185000	4741744840	9680	9680	9680	9680	0
76	20240401	184900	4741744840	9680	9680	9680	9680	0
77	20240401	184800	4741744840	9680	9680	9680	9680	0
78	20240401	184700	4741744840	9680	9680	9680	9680	0
79	20240401	184600	4741744840	9680	9680	9680	9680	0
80	20240401	184500	4741744840	9680	9680	9680	9680	0
81	20240401	184400	4741744840	9680	9680	9680	9680	0
82	20240401	184300	4741744840	9680	9680	9680	9680	0
83	20240401	184200	4741744840	9680	9680	9680	9680	0
84	20240401	184100	4741744840	9680	9680	9680	9680	0
85	20240401	184000	4741744840	9680	9680	9680	9680	0
86	20240401	183900	4741744840	9680	9680	9680	9680	0
87	20240401	183800	4741744840	9680	9680	9680	9680	0
88	20240401	183700	4741744840	9680	9680	9680	9680	0
89	20240401	183600	4741744840	9680	9680	9680	9680	0
90	20240401	183500	4741744840	9680	9680	9680	9680	0
91	20240401	183400	4741744840	9680	9680	9680	9680	0
92	20240401	183300	4741744840	9680	9680	9680	9680	7343
93	20240401	183200	4741744840	9680	9680	9680	9680	0
94	20240401	183100	4741744840	9680	9680	9680	9680	0
95	20240401	183000	4741744840	9680	9680	9680	9680	0
96	20240401	182900	4741744840	9680	9680	9680	9680	0
97	20240401	182800	4741744840	9680	9680	9680	9680	0
98	20240401	182700	4741744840	9680	9680	9680	9680	0
99	20240401	182600	4741744840	9680	9680	9680	9680	0
100	20240401	182500	4741744840	9680	9680	9680	9680	0
101	20240401	182400	4741744840	9680	9680	9680	9680	0
102	20240401	182300	4741744840	9680	9680	9680	9680	0
103	20240401	182200	4741744840	9680	9680	9680	9680	0
104	20240401	182100	4741744840	9680	9680	9680	9680	0
105	20240401	182000	4741744840	9680	9680	9680	9680	0
106	20240401	181900	4741744840	9680	9680	9680	9680	0
107	20240401	181800	4741744840	9680	9680	9680	9680	0
108	20240401	181700	4741744840	9680	9680	9680	9680	0
109	20240401	181600	4741744840	9680	9680	9680	9680	0
110	20240401	181500	4741744840	9680	9680	9680	9680	0
111	20240401	181400	4741744840	9680	9680	9680	9680	0
112	20240401	181300	4741744840	9680	9680	9680	9680	0
113	20240401	181200	4741744840	9680	9680	9680	9680	0
114	20240401	181100	4741744840	9680	9680	9680	9680	0
115	20240401	181000	4741744840	9680	9680	9680	9680	0
116	20240401	180900	4741744840	9680	9680	9680	9680	0
117	20240401	180800	4741744840	9680	9680	9680	9680	0
118	20240401	180700	4741744840	9680	9680	9680	9680	0
119	20240401	180600	4741744840	9680	9680	9680	9680	0
120	20240401	180500	4741744840	9680	9680	9680	9680	0
121	20240401	180400	4741744840	9680	9680	9680	9680	0
122	20240401	180300	4741744840	9680	9680	9680	9680	7343
123	20240401	180200	4741744840	9680	9680	9680	9680	0
124	20240401	180100	4741744840	9680	9680	9680	9680	0
125	20240401	180000	4741744840	9680	9680	9680	9680	0
126	20240401	175900	4741744840	9680	9680	9680	9680	0
127	20240401	175800	4741744840	9680	9680	9680	9680	0
128	20240401	175700	4741744840	9680	9680	9680	9680	0
129	20240401	175600	4741744840	9680	9680	9680	9680	0
130	20240401	175500	4741744840	9680	9680	9680	9680	0
131	20240401	175400	4741744840	9680	9680	9680	9680	0
132	20240401	175300	4741744840	9680	9680	9680	9680	0
133	20240401	175200	4741744840	9680	9680	9680	9680	0
134	20240401	175100	4741744840	9680	9680	9680	9680	0
135	20240401	175000	4741744840	9680	9680	9680	9680	0
136	20240401	174900	4741744840	9680	9680	9680	9680	0
137	20240401	174800	4741744840	9680	9680	9680	9680	0
138	20240401	174700	4741744840	9680	9680	9680	9680	0
139	20240401	174600	4741744840	9680	9680	9680	9680	0
140	20240401	174500	4741744840	9680	9680	9680	9680	0
141	20240401	174400	4741744840	9680	9680	9680	9680	0
142	20240401	174300	4741744840	9680	9680	9680	9680	0
143	20240401	174200	4741744840	9680	9680	9680	9680	0
144	20240401	174100	4741744840	9680	9680	9680	9680	0
145	20240401	174000	4741744840	9680	9680	9680	9680	0
146	20240401	173900	4741744840	9680	9680	9680	9680	0
147	20240401	173800	4741744840	9680	9680	9680	9680	0
148	20240401	173700	4741744840	9680	9680	9680	9680	0
149	20240401	173600	4741744840	9680	9680	9680	9680	0
150	20240401	173500	4741744840	9680	9680	9680	9680	0
151	20240401	173400	4741744840	9680	9680	9680	9680	0
152	20240401	173300	4741744840	9680	9680	9680	9680	7343
153	20240401	173200	4741744840	9680	9680	9680	9680	0
154	20240401	173100	4741744840	9680	9680	9680	9680	0
155	20240401	173000	4741744840	9680	9680	9680	9680	0
156	20240401	172900	4741744840	9680	9680	9680	9680	0
157	20240401	172800	4741744840	9680	9680	9680	9680	0
158	20240401	172700	4741744840	9680	9680	9680	9680	0
159	20240401	172600	4741744840	9680	9680	9680	9680	0
160	20240401	172500	4741744840	9680	9680	9680	9680	0
161	20240401	172400	4741744840	9680	9680	9680	9680	0
162	20240401	172300	4741744840	9680	9680	9680	9680	0
163	20240401	172200	4741744840	9680	9680	9680	9680	0
164	20240401	172100	4741744840	9680	9680	9680	9680	0
165	20240401	172000	4741744840	9680	9680	9680	9680	0
166	20240401	171900	4741744840	9680	9680	9680	9680	0
167	20240401	171800	4741744840	9680	9680	9680	9680	0
168	20240401	171700	4741744840	9680	9680	9680	9680	0
169	20240401	171600	4741744840	9680	9680	9680	9680	0
170	20240401	171500	4741744840	9680	9680	9680	9680	0
171	20240401	171400	4741744840	9680	9680	9680	9680	0
172	20240401	171300	4741744840	9680	9680	9680	9680	0
173	20240401	171200	4741744840	9680	9680	9680	9680	0
174	20240401	171100	4741744840	9680	9680	9680	9680	0
175	20240401	171000	4741744840	9680	9680	9680	9680	0
176	20240401	170900	4741744840	9680	9680	9680	9680	0
177	20240401	170800	4741744840	9680	9680	9680	9680	0
178	20240401	170700	4741744840	9680	9680	9680	9680	0
179	20240401	170600	4741744840	9680	9680	9680	9680	0
180	20240401	170500	4741744840	9680	9680	9680	9680	0
181	20240401	170400	4741744840	9680	9680	9680	9680	0
182	20240401	170300	4741744840	9680	9680	9680	9680	7343
183	20240401	170200	4741744840	9680	9680	9680	9680	0
184	20240401	170100	4741744840	9680	9680	9680	9680	0
185	20240401	170000	4741744840	9680	9680	9680	9680	0
186	20240401	165900	4741744840	9680	9680	9680	9680	0
187	20240401	165800	4741744840	9680	9680	9680	9680	0
188	20240401	165700	4741744840	9680	9680	9680	9680	0
189	20240401	165600	4741744840	9680	9680	9680	9680	0
190	20240401	165500	4741744840	9680	9680	9680	9680	0
191	20240401	165400	4741744840	9680	9680	9680	9680	0
192	20240401	165300	4741744840	9680	9680	9680	9680	0
193	20240401	165200	4741744840	9680	9680	9680	9680	0
194	20240401	165100	4741744840	9680	9680	9680	9680	0
195	20240401	165000	4741744840	9680	9680	9680	9680	0
196	20240401	164900	4741744840	9680	9680	9680	9680	0
197	20240401	164800	4741744840	9680	9680	9680	9680	0
198	20240401	164700	4741744840	9680	9680	9680	9680	0
199	20240401	164600	4741744840	9680	9680	9680	9680	0
200	20240401	164500	4741744840	9680	9680	9680	9680	0
201	20240401	164400	4741744840	9680	9680	9680	9680	0
202	20240401	164300	4741744840	9680	9680	9680	9680	0
203	20240401	164200	4741744840	9680	9680	9680	9680	0
204	20240401	164100	4741744840	9680	9680	9680	9680	0
205	20240401	164000	4741744840	9680	9680	9680	9680	0
206	20240401	163900	4741744840	9680	9680	9680	9680	0
207	20240401	163800	4741744840	9680	9680	9680	9680	0
208	20240401	163700	4741744840	9680	9680	9680	9680	0
209	20240401	163600	4741744840	9680	9680	9680	9680	0
210	20240401	163500	4741744840	9680	9680	9680	9680	0
211	20240401	163400	4741744840	9680	9680	9680	9680	0
212	20240401	163300	4741744840	9680	9680	9680	9680	7343
213	20240401	163200	4741744840	9680	9680	9680	9680	0
214	20240401	163100	4741744840	9680	9680	9680	9680	0
215	20240401	163000	4741744840	9680	9680	9680	9680	0
216	20240401	162900	4741744840	9680	9680	9680	9680	0
217	20240401	162800	4741744840	9680	9680	9680	9680	0
218	20240401	162700	4741744840	9680	9680	9680	9680	0
219	20240401	162600	4741744840	9680	9680	9680	9680	0
220	20240401	162500	4741744840	9680	9680	9680	9680	0
221	20240401	162400	4741744840	9680	9680	9680	9680	0
222	20240401	162300	4741744840	9680	9680	9680	9680	0
223	20240401	162200	4741744840	9680	9680	9680	9680	0
224	20240401	162100	4741744840	9680	9680	9680	9680	0
225	20240401	162000	4741744840	9680	9680	9680	9680	0
226	20240401	161900	4741744840	9680	9680	9680	9680	0
227	20240401	161800	4741744840	9680	9680	9680	9680	0
228	20240401	161700	4741744840	9680	9680	9680	9680	0
229	20240401	161600	4741744840	9680	9680	9680	9680	0
230	20240401	161500	4741744840	9680	9680	9680	9680	0
231	20240401	161400	4741744840	9680	9680	9680	9680	0
232	20240401	161300	4741744840	9680	9680	9680	9680	0
233	20240401	161200	4741744840	9680	9680	9680	9680	0
234	20240401	161100	4741744840	9680	9680	9680	9680	0
235	20240401	161000	4741744840	9680	9680	9680	9680	0
236	20240401	160900	4741744840	9680	9680	9680	9680	0
237	20240401	160800	4741744840	9680	9680	9680	9680	0
238	20240401	160700	4741744840	9680	9680	9680	9680	0
239	20240401	160600	4741744840	9680	9680	9680	9680	0
240	20240401	160500	4741744840	9680	9680	9680	9680	0
241	20240401	160400	4741744840	9680	9680	9680	9680	0
242	20240401	160300	4741744840	9680	9680	9680	9680	7343
243	20240401	160200	4741744840	9680	9680	9680	9680	0
244	20240401	160100	4741744840	9680	9680	9680	9680	0
245	20240401	160000	4741744840	9680	9680	9680	9680	0
246	20240401	155900	4741744840	9680	9680	9680	9680	0
247	20240401	155800	4741744840	9680	9680	9680	9680	0
248	20240401	155700	4741744840	9680	9680	9680	9680	0
249	20240401	155600	4741744840	9680	9680	9680	9680	0
250	20240401	155500	4741744840	9680	9680	9680	9680	0
251	20240401	155400	4741744840	9680	9680	9680	9680	0
252	20240401	155300	4741744840	9680	9680	9680	9680	0
253	20240401	155200	4741744840	9680	9680	9680	9680	0
254	20240401	155100	4741744840	9680	9680	9680	9680	0
255	20240401	155000	4741744840	9680	9680	9680	9680	0
256	20240401	154900	4741744840	9680	9680	9680	9680	0
257	20240401	154800	4741744840	9680	9680	9680	9680	0
258	20240401	154700	4741744840	9680	9680	9680	9680	0
259	20240401	154600	4741744840	9680	9680	9680	9680	0
260	20240401	154500	4741744840	9680	9680	9680	9680	0
261	20240401	154400	4741744840	9680	9680	9680	9680	0
262	20240401	154300	4741744840	9680	9680	9680	9680	0
263	20240401	154200	4741744840	9680	9680	9680	9680	0
264	20240401	154100	4741744840	9680	9680	9680	9680	0
265	20240401	154000	4741744840	9680	9680	9680	9680	0
266	20240401	153900	4741744840	9680	9680	9680	9680	0
267	20240401	153800	4741744840	9680	9680	9680	9680	0
268	20240401	153700	4741744840	9680	9680	9680	9680	0
269	20240401	153600	4741744840	9680	9680	9680	9680	0
270	20240401	153500	4741744840	9680	9680	9680	9680	0
271	20240401	153400	4741744840	9680	9680	9680	9680	0
272	20240401	153300	4741744840	9680	9680	9680	9680	7343
273	20240401	153200	4741744840	9680	9680	9680	9680	0
274	20240401	153100	4741744840	9680	9680	9680	9680	0
275	20240401	153000	4741744840	9680	9680	9680	9680	7343
276	20240401	152900	4670664600	9700	9700	9700	9700	0
277	20240401	152800	4670664600	9700	9700	9700	9700	0
278	20240401	152700	4670664600	9700	9700	9700	9700	0
279	20240401	152600	4670664600	9700	9700	9700	9700	0
280	20240401	152500	4670664600	9700	9700	9700	9700	0
281	20240401	152400	4670664600	9700	9700	9700	9700	0
282	20240401	152300	4670664600	9700	9700	9700	9700	0
283	20240401	152200	4670664600	9700	9700	9700	9700	0
284	20240401	152100	4670664600	9700	9700	9700	9700	0
285	20240401	152000	4670664600	9700	9700	9700	9700	0
286	20240401	151900	4670664600	9700	9760	9770	9700	2401
287	20240401	151800	4647246460	9760	9690	9770	9690	2538
288	20240401	151700	4622577710	9700	9720	9720	9700	11827
289	20240401	151600	4507853440	9720	9710	9720	9710	671
290	20240401	151500	4501331710	9720	9700	9720	9700	1570
291	20240401	151400	4486093560	9710	9710	9710	9700	138
292	20240401	151300	4484754380	9710	9710	9710	9710	128
293	20240401	151200	4483511500	9710	9720	9720	9700	457
294	20240401	151100	4479075900	9720	9710	9720	9710	141
295	20240401	151000	4477706780	9710	9700	9710	9700	214
296	20240401	150900	4475630320	9700	9720	9720	9700	8895
297	20240401	150800	4389321940	9710	9710	9710	9710	292
298	20240401	150700	4386486620	9720	9720	9720	9710	703
299	20240401	150600	4379655790	9720	9710	9720	9710	12
300	20240401	150500	4379539260	9710	9710	9710	9710	90
301	20240401	150400	4378665360	9710	9710	9710	9710	973
302	20240401	150300	4369217530	9710	9700	9710	9700	108
303	20240401	150200	4368169830	9710	9710	9710	9710	1286
304	20240401	150100	4355682770	9710	9710	9710	9710	586
305	20240401	150000	4349992710	9710	9700	9710	9700	3402
306	20240401	145900	4316973790	9700	9720	9720	9700	171
307	20240401	145800	4315313670	9710	9710	9720	9710	177
308	20240401	145700	4313594700	9710	9720	9720	9710	58
309	20240401	145600	4313031240	9720	9700	9720	9700	182
310	20240401	145500	4311264260	9710	9700	9710	9700	114
311	20240401	145400	4310158330	9710	9700	9710	9700	622
312	20240401	145300	4304120810	9700	9700	9700	9700	2030
313	20240401	145200	4284429810	9700	9700	9700	9700	2314
314	20240401	145100	4261984010	9710	9700	9710	9700	112
315	20240401	145000	4260897500	9700	9730	9730	9700	5120
316	20240401	144900	4211201440	9720	9720	9730	9720	126
317	20240401	144800	4209976660	9720	9700	9720	9700	1112
318	20240401	144700	4199183270	9700	9700	9700	9700	289
319	20240401	144600	4196379970	9700	9710	9710	9700	1913
320	20240401	144500	4177821710	9700	9700	9700	9700	1107
321	20240401	144400	4167083810	9700	9700	9710	9700	3572
322	20240401	144300	4132435390	9700	9700	9710	9700	241
323	20240401	144200	4130097670	9700	9700	9710	9700	1385
324	20240401	144100	4116662220	9710	9730	9730	9710	1648
325	20240401	144000	4100658700	9730	9700	9730	9700	4552
326	20240401	143900	4056418640	9700	9710	9720	9690	2015
327	20240401	143800	4036870930	9720	9700	9720	9700	169
328	20240401	143700	4035231470	9700	9700	9720	9700	1645
329	20240401	143600	4019273930	9700	9730	9730	9690	6588
330	20240401	143500	3955320710	9730	9770	9770	9730	8115
331	20240401	143400	3876182350	9760	9770	9770	9760	1365
332	20240401	143300	3862849620	9770	9790	9790	9770	373
333	20240401	143200	3859202180	9790	9770	9800	9770	3213
334	20240401	143100	3827744780	9770	9770	9770	9770	736
335	20240401	143000	3820554060	9780	9780	9780	9770	281
336	20240401	142900	3817808560	9770	9770	9780	9770	120
337	20240401	142800	3816636120	9770	9770	9780	9770	183
338	20240401	142700	3814848020	9780	9780	9780	9770	104
339	20240401	142600	3813831860	9780	9770	9780	9770	55
340	20240401	142500	3813294460	9770	9770	9780	9770	82
341	20240401	142400	3812493180	9770	9780	9780	9770	38
342	20240401	142300	3812121880	9780	9770	9780	9770	133
343	20240401	142200	3810822230	9780	9770	9780	9770	80
344	20240401	142100	3810040530	9780	9780	9780	9780	4
345	20240401	142000	3810001410	9770	9770	9780	9770	192
346	20240401	141900	3808125530	9770	9780	9780	9770	430
347	20240401	141800	3803922430	9780	9770	9780	9770	826
348	20240401	141700	3795852370	9770	9770	9780	9770	254
349	20240401	141600	3793370770	9780	9780	9790	9780	521
350	20240401	141500	3788275340	9790	9790	9790	9780	37
351	20240401	141400	3787913410	9790	9790	9790	9790	456
352	20240401	141300	3783449170	9790	9800	9800	9790	67
353	20240401	141200	3782793140	9800	9790	9800	9790	32
354	20240401	141100	3782479850	9790	9790	9800	9790	123
355	20240401	141000	3781275660	9800	9790	9800	9790	103
356	20240401	140900	3780267150	9800	9800	9800	9800	8
357	20240401	140800	3780188750	9790	9800	9800	9790	86
358	20240401	140700	3779346770	9800	9800	9800	9800	5
359	20240401	140600	3779297770	9790	9800	9800	9790	220
360	20240401	140500	3777143870	9790	9790	9800	9790	603
361	20240401	140400	3771240450	9800	9800	9800	9800	35
362	20240401	140300	3770897450	9800	9780	9800	9780	99
363	20240401	140200	3769929030	9780	9790	9800	9780	319
364	20240401	140100	3766806480	9790	9780	9790	9780	109
365	20240401	140000	3765740430	9790	9780	9790	9780	32
366	20240401	135900	3765427450	9780	9800	9800	9780	791
367	20240401	135800	3757683850	9790	9790	9790	9790	45
368	20240401	135700	3757243300	9800	9790	9800	9790	25
369	20240401	135600	3756998540	9790	9800	9800	9790	210
370	20240401	135500	3754941930	9800	9790	9800	9790	40
371	20240401	135400	3754550320	9800	9800	9800	9790	677
372	20240401	135300	3747916020	9800	9790	9800	9790	250
373	20240401	135200	3745467910	9800	9800	9800	9800	5
374	20240401	135100	3745418910	9800	9780	9800	9780	601
375	20240401	135000	3739535910	9790	9780	9790	9780	222
376	20240401	134900	3737364350	9780	9790	9790	9780	172
377	20240401	134800	3735681740	9790	9780	9790	9780	53
378	20240401	134700	3735163390	9790	9790	9790	9780	37
379	20240401	134600	3734801470	9780	9790	9790	9780	117
380	20240401	134500	3733657130	9780	9770	9780	9770	149
381	20240401	134400	3732200420	9780	9780	9780	9770	650
382	20240401	134300	3725849840	9770	9780	9780	9770	161
383	20240401	134200	3724276830	9780	9770	9780	9770	86
384	20240401	134100	3723436570	9780	9780	9780	9770	228
385	20240401	134000	3721208820	9780	9780	9780	9770	235
386	20240401	133900	3718910820	9770	9780	9780	9770	113
387	20240401	133800	3717806760	9770	9790	9790	9770	108
388	20240401	133700	3716751180	9790	9770	9790	9770	41
389	20240401	133600	3716350530	9790	9790	9790	9760	4949
390	20240401	133500	3668010220	9790	9780	9790	9780	146
391	20240401	133400	3666582280	9790	9780	9790	9780	15
392	20240401	133300	3666435520	9780	9790	9790	9770	181
393	20240401	133200	3664667120	9780	9790	9790	9780	2030
394	20240401	133100	3644813630	9780	9790	9790	9780	37
395	20240401	133000	3644451710	9790	9790	9790	9780	133
396	20240401	132900	3643150450	9790	9790	9790	9780	124
397	20240401	132800	3641937060	9790	9780	9790	9780	35
398	20240401	132700	3641594720	9790	9790	9790	9780	187
399	20240401	132600	3639764500	9790	9780	9790	9780	125
400	20240401	132500	3638541970	9790	9790	9790	9790	95
401	20240401	132400	3637611920	9790	9780	9800	9780	734
402	20240401	132300	3630426080	9790	9770	9790	9770	156
403	20240401	132200	3628900680	9780	9780	9780	9770	102
404	20240401	132100	3627904080	9770	9760	9780	9760	384
405	20240401	132000	3624155130	9760	9760	9760	9760	0
406	20240401	131900	3624155130	9760	9770	9770	9760	96
407	20240401	131800	3623217740	9760	9760	9760	9760	520
408	20240401	131700	3618142540	9760	9760	9760	9760	70
409	20240401	131600	3617459340	9770	9780	9780	9760	2216
410	20240401	131500	3595798740	9780	9780	9780	9780	381
411	20240401	131400	3592072560	9770	9770	9770	9770	42
412	20240401	131300	3591662220	9770	9770	9780	9770	92
413	20240401	131200	3590763280	9770	9770	9780	9770	137
414	20240401	131100	3589424690	9770	9770	9770	9770	100
415	20240401	131000	3588447690	9770	9770	9770	9770	182
416	20240401	130900	3586669550	9780	9780	9780	9760	97
417	20240401	130800	3585722060	9780	9780	9780	9780	0
418	20240401	130700	3585722060	9780	9780	9780	9770	232
419	20240401	130600	3583454220	9780	9770	9780	9770	123
420	20240401	130500	3582252470	9760	9770	9770	9760	225
421	20240401	130400	3580056430	9760	9770	9770	9760	55
422	20240401	130300	3579519590	9760	9770	9770	9760	86
423	20240401	130200	3578680090	9770	9750	9770	9750	211
424	20240401	130100	3576621570	9750	9760	9760	9750	326
425	20240401	130000	3573442990	9760	9760	9760	9750	88
426	20240401	125900	3572584410	9760	9760	9760	9760	287
427	20240401	125800	3569783290	9770	9780	9780	9770	1765
428	20240401	125700	3552539200	9780	9770	9780	9770	54
429	20240401	125600	3552011580	9770	9770	9770	9770	172
430	20240401	125500	3550331140	9770	9780	9790	9770	126
431	20240401	125400	3549099260	9780	9780	9780	9780	26
432	20240401	125300	3548844980	9780	9780	9780	9780	10
433	20240401	125200	3548747180	9770	9800	9800	9770	210
434	20240401	125100	3546693830	9800	9760	9800	9750	1058
435	20240401	125000	3536357810	9750	9750	9760	9750	108
436	20240401	124900	3535304680	9750	9750	9750	9750	135
437	20240401	124800	3533988430	9760	9760	9760	9760	35
438	20240401	124700	3533646830	9760	9760	9760	9760	689
439	20240401	124600	3526922190	9760	9770	9770	9760	33
440	20240401	124500	3526600090	9760	9760	9770	9760	109
441	20240401	124400	3525536120	9760	9760	9770	9760	87
442	20240401	124300	3524686990	9770	9760	9770	9760	9
443	20240401	124200	3524599140	9760	9770	9770	9760	108
444	20240401	124100	3523545020	9770	9760	9770	9760	88
445	20240401	124000	3522686100	9760	9760	9770	9760	27
446	20240401	123900	3522422570	9760	9770	9770	9760	1556
447	20240401	123800	3507235900	9760	9780	9780	9760	1204
448	20240401	123700	3495480460	9760	9760	9780	9760	214
449	20240401	123600	3493389120	9770	9770	9770	9770	3
450	20240401	123500	3493359810	9760	9770	9770	9760	145
451	20240401	123400	3491944550	9770	9770	9770	9760	508
452	20240401	123300	3486985130	9770	9770	9770	9770	212
453	20240401	123200	3484913890	9770	9770	9770	9760	88
454	20240401	123100	3484054950	9760	9760	9760	9760	105
455	20240401	123000	3483030150	9760	9760	9760	9760	358
456	20240401	122900	3479536070	9770	9770	9770	9770	195
457	20240401	122800	3477630920	9770	9780	9780	9770	132
458	20240401	122700	3476341220	9770	9770	9770	9770	31
459	20240401	122600	3476038350	9770	9780	9780	9770	539
460	20240401	122500	3470767440	9780	9790	9790	9780	165
461	20240401	122400	3469152390	9800	9800	9800	9800	77
462	20240401	122300	3468397790	9800	9820	9820	9800	519
463	20240401	122200	3463309290	9820	9810	9820	9800	262
464	20240401	122100	3460739230	9800	9820	9820	9800	35
465	20240401	122000	3460396150	9800	9820	9820	9800	261
466	20240401	121900	3457834910	9820	9810	9820	9800	55
467	20240401	121800	3457295410	9810	9800	9810	9800	258
468	20240401	121700	3454767000	9800	9810	9810	9800	59
469	20240401	121600	3454188720	9800	9800	9810	9800	200
470	20240401	121500	3452228680	9810	9800	9810	9800	112
471	20240401	121400	3451131040	9800	9800	9810	9800	495
472	20240401	121300	3446279990	9800	9800	9800	9790	59
473	20240401	121200	3445702210	9790	9790	9800	9790	222
474	20240401	121100	3443527700	9800	9800	9800	9790	117
475	20240401	121000	3442382180	9800	9790	9800	9790	123
476	20240401	120900	3441177970	9780	9780	9790	9780	86
477	20240401	120800	3440336840	9790	9780	9790	9780	154
478	20240401	120700	3438830680	9780	9790	9800	9780	774
479	20240401	120600	3431254680	9800	9790	9800	9790	586
480	20240401	120500	3425512700	9800	9800	9800	9800	4
481	20240401	120400	3425473500	9800	9800	9800	9790	96
482	20240401	120300	3424533580	9800	9790	9800	9790	267
483	20240401	120200	3421919640	9790	9790	9790	9790	253
484	20240401	120100	3419442770	9790	9790	9800	9790	449
485	20240401	120000	3415047050	9790	9800	9800	9790	490
486	20240401	115900	3410246870	9790	9790	9800	9790	79
487	20240401	115800	3409473420	9800	9790	9800	9790	62
488	20240401	115700	3408866430	9800	9810	9810	9790	700
489	20240401	115600	3402007230	9810	9800	9810	9790	1214
490	20240401	115500	3390110390	9800	9780	9800	9780	155
491	20240401	115400	3388592910	9780	9790	9790	9780	136
492	20240401	115300	3387262680	9780	9790	9790	9780	274
493	20240401	115200	3384580520	9790	9770	9790	9760	597
494	20240401	115100	3378742740	9760	9770	9780	9760	332
495	20240401	115000	3375499560	9770	9780	9780	9760	70
496	20240401	114900	3374815890	9780	9780	9780	9760	151
497	20240401	114800	3373341640	9760	9760	9770	9760	667
498	20240401	114700	3366830400	9760	9770	9770	9760	551
499	20240401	114600	3361452560	9760	9770	9770	9760	213
500	20240401	114500	3359373140	9770	9770	9770	9760	318
501	20240401	114400	3356269380	9770	9770	9770	9760	105
502	20240401	114300	3355244100	9770	9760	9770	9760	365
503	20240401	114200	3351678920	9770	9770	9770	9760	98
504	20240401	114100	3350722160	9760	9730	9760	9730	1717
505	20240401	114000	3334004750	9730	9720	9730	9720	91
506	20240401	113900	3333120220	9720	9720	9730	9720	37
507	20240401	113800	3332760540	9730	9730	9730	9720	441
508	20240401	113700	3328469920	9740	9730	9740	9720	235
509	20240401	113600	3326184360	9730	9730	9730	9720	531
510	20240401	113500	3321018040	9730	9730	9730	9730	49
511	20240401	113400	3320541270	9720	9720	9720	9720	140
512	20240401	113300	3319180470	9720	9730	9730	9720	300
513	20240401	113200	3316264400	9720	9720	9730	9720	64
514	20240401	113100	3315642070	9730	9730	9730	9720	193
515	20240401	113000	3313766070	9730	9720	9730	9720	80
516	20240401	112900	3312988070	9710	9720	9720	9710	269
517	20240401	112800	3310375600	9720	9740	9740	9720	933
518	20240401	112700	3301301770	9730	9730	9750	9730	1075
519	20240401	112600	3290827710	9730	9730	9730	9720	845
520	20240401	112500	3282608790	9740	9730	9750	9730	2575
521	20240401	112400	3257510930	9730	9710	9730	9710	2031
522	20240401	112300	3237771670	9710	9670	9710	9670	4112
523	20240401	112200	3197999840	9670	9670	9670	9670	1561
524	20240401	112100	3182904970	9670	9650	9670	9650	348
525	20240401	112000	3179541070	9650	9640	9670	9640	1787
526	20240401	111900	3162292190	9640	9650	9650	9640	988
527	20240401	111800	3152766110	9650	9670	9670	9650	416
528	20240401	111700	3148745700	9660	9670	9670	9640	4701
529	20240401	111600	3103383840	9670	9660	9690	9650	1582
530	20240401	111500	3088106280	9650	9680	9680	9640	10932
531	20240401	111400	2982533150	9680	9700	9700	9680	2446
532	20240401	111300	2958847000	9700	9690	9700	9680	10366
533	20240401	111200	2858432000	9700	9700	9700	9700	1203
534	20240401	111100	2846762900	9700	9730	9730	9700	15247
535	20240401	111000	2698714080	9740	9740	9760	9740	837
536	20240401	110900	2690561400	9740	9740	9740	9740	202
537	20240401	110800	2688593920	9740	9750	9750	9740	5446
538	20240401	110700	2635544670	9750	9760	9770	9750	14056
539	20240401	110600	2498498080	9770	9760	9770	9750	1437
540	20240401	110500	2484484950	9750	9760	9760	9750	564
541	20240401	110400	2478980900	9750	9750	9760	9750	993
542	20240401	110300	2469298250	9750	9760	9760	9750	1699
543	20240401	110200	2452726900	9750	9760	9760	9750	118
544	20240401	110100	2451576380	9760	9760	9760	9750	844
545	20240401	110000	2443345690	9760	9780	9780	9760	2806
546	20240401	105900	2415936990	9780	9790	9790	9780	1090
547	20240401	105800	2405266700	9790	9770	9790	9770	65
548	20240401	105700	2404631570	9790	9760	9790	9760	1155
549	20240401	105600	2393348670	9760	9750	9760	9750	111
550	20240401	105500	2392266180	9760	9760	9760	9760	171
551	20240401	105400	2390597220	9760	9750	9760	9750	551
552	20240401	105300	2385219760	9760	9760	9770	9750	406
553	20240401	105200	2381257640	9760	9760	9760	9760	327
554	20240401	105100	2378066120	9770	9760	9770	9760	296
555	20240401	105000	2375176130	9760	9760	9760	9760	2053
556	20240401	104900	2355138850	9760	9760	9760	9760	512
557	20240401	104800	2350141730	9760	9760	9760	9760	4
558	20240401	104700	2350102690	9760	9760	9770	9760	262
559	20240401	104600	2347545370	9760	9770	9770	9750	5566
560	20240401	104500	2293219680	9770	9770	9770	9770	1146
561	20240401	104400	2282023260	9780	9780	9780	9780	690
562	20240401	104300	2275275060	9780	9780	9780	9780	363
563	20240401	104200	2271724920	9780	9780	9790	9780	99
564	20240401	104100	2270756630	9790	9780	9790	9780	474
565	20240401	104000	2266117070	9790	9790	9790	9780	159
566	20240401	103900	2264561290	9780	9770	9780	9770	105
567	20240401	103800	2263534470	9770	9780	9780	9770	118
568	20240401	103700	2262380940	9780	9780	9780	9780	34
569	20240401	103600	2262048420	9780	9770	9780	9770	1388
570	20240401	103500	2248482400	9780	9780	9780	9770	1019
571	20240401	103400	2238526650	9780	9780	9780	9780	217
572	20240401	103300	2236404390	9770	9810	9810	9770	11904
573	20240401	103200	2119989790	9800	9800	9800	9800	101
574	20240401	103100	2118999990	9800	9800	9800	9800	102
575	20240401	103000	2118000390	9800	9800	9800	9800	417
576	20240401	102900	2113913790	9810	9800	9810	9800	305
577	20240401	102800	2110924770	9800	9820	9830	9800	6069
578	20240401	102700	2051406400	9830	9840	9840	9830	1493
579	20240401	102600	2036730170	9840	9840	9840	9840	741
580	20240401	102500	2029438730	9830	9840	9840	9830	94
581	20240401	102400	2028514490	9840	9840	9840	9840	1653
582	20240401	102300	2012248970	9840	9840	9840	9840	427
583	20240401	102200	2008047290	9840	9840	9850	9830	3259
584	20240401	102100	1975978750	9830	9830	9840	9830	878
585	20240401	102000	1967347910	9830	9830	9830	9830	0
586	20240401	101900	1967347910	9830	9840	9850	9830	172
587	20240401	101800	1965656990	9840	9830	9840	9820	268
588	20240401	101700	1963022170	9830	9830	9830	9820	96
589	20240401	101600	1962078880	9830	9820	9830	9820	312
590	20240401	101500	1959014530	9820	9830	9830	9820	190
591	20240401	101400	1957147650	9830	9820	9830	9820	224
592	20240401	101300	1954946500	9830	9830	9830	9820	148
593	20240401	101200	1953492660	9820	9820	9820	9820	617
594	20240401	101100	1947433720	9820	9820	9820	9820	323
595	20240401	101000	1944261860	9830	9820	9830	9820	45
596	20240401	100900	1943819940	9820	9830	9860	9820	119
597	20240401	100800	1942647160	9820	9830	9830	9820	537
598	20240401	100700	1937370820	9830	9830	9860	9820	1971
599	20240401	100600	1917993500	9830	9840	9850	9830	214
600	20240401	100500	1915888320	9830	9850	9850	9830	819
601	20240401	100400	1907830290	9850	9850	9870	9850	207
602	20240401	100300	1905790320	9840	9880	9880	9840	2134
603	20240401	100200	1884735880	9890	9850	9890	9850	2875
604	20240401	100100	1856366770	9850	9840	9850	9840	6663
605	20240401	100000	1790743860	9840	9840	9850	9830	2094
606	20240401	095900	1770138920	9840	9840	9850	9840	1100
607	20240401	095800	1759314720	9840	9820	9840	9810	1479
608	20240401	095700	1744775000	9830	9820	9830	9820	91
609	20240401	095600	1743881340	9820	9810	9820	9810	1342
610	20240401	095500	1730703760	9810	9820	9830	9810	3565
611	20240401	095400	1695662220	9820	9810	9820	9810	277
612	20240401	095300	1692944050	9810	9800	9810	9800	345
613	20240401	095200	1689559900	9800	9770	9800	9770	1653
614	20240401	095100	1673367780	9770	9780	9780	9770	2325
615	20240401	095000	1650651040	9780	9790	9790	9780	5566
616	20240401	094900	1596193070	9790	9800	9800	9790	971
617	20240401	094800	1586677830	9800	9800	9810	9800	502
618	20240401	094700	1581758000	9800	9790	9820	9790	760
619	20240401	094600	1574313130	9790	9780	9800	9780	2228
620	20240401	094500	1552508790	9780	9800	9800	9780	4007
621	20240401	094400	1513284740	9800	9830	9830	9800	530
622	20240401	094300	1508089640	9810	9800	9830	9800	176
623	20240401	094200	1506364050	9810	9820	9830	9810	486
624	20240401	094100	1501593530	9820	9820	9820	9810	319
625	20240401	094000	1498461420	9820	9840	9850	9820	2507
626	20240401	093900	1473812390	9850	9830	9850	9830	133
627	20240401	093800	1472504940	9830	9820	9850	9820	922
628	20240401	093700	1463441690	9830	9830	9830	9820	75
629	20240401	093600	1462705160	9820	9800	9830	9800	1502
630	20240401	093500	1447978160	9790	9790	9810	9790	1043
631	20240401	093400	1437766970	9810	9790	9820	9790	1023
632	20240401	093300	1427727080	9790	9820	9820	9790	978
633	20240401	093200	1418148170	9820	9780	9820	9770	4990
634	20240401	093100	1369244100	9780	9790	9790	9780	4606
635	20240401	093000	1324177890	9790	9800	9800	9790	3714
636	20240401	092900	1287802830	9800	9840	9840	9800	11163
637	20240401	092800	1178211650	9840	9840	9840	9840	502
638	20240401	092700	1173271970	9840	9840	9840	9840	1637
639	20240401	092600	1157163890	9840	9840	9870	9840	8975
640	20240401	092500	1068802470	9850	9850	9850	9840	325
641	20240401	092400	1065601810	9860	9850	9860	9850	829
642	20240401	092300	1057436040	9840	9840	9850	9840	431
643	20240401	092200	1053194900	9840	9830	9840	9830	347
644	20240401	092100	1049781890	9830	9840	9840	9830	1061
645	20240401	092000	1039350060	9840	9850	9880	9840	1806
646	20240401	091900	1021566380	9850	9830	9850	9830	783
647	20240401	091800	1013855080	9830	9830	9840	9830	242
648	20240401	091700	1011474190	9830	9840	9850	9820	683
649	20240401	091600	1004759020	9840	9850	9850	9840	337
650	20240401	091500	1001440890	9850	9810	9850	9810	713
651	20240401	091400	994444290	9820	9830	9830	9780	49734
652	20240401	091300	507803440	9830	9850	9850	9830	2806
653	20240401	091200	480198010	9830	9860	9860	9830	423
654	20240401	091100	476035030	9880	9840	9880	9840	550
655	20240401	091000	470621530	9840	9850	9860	9840	2117
656	20240401	090900	449772210	9850	9870	9880	9850	1018
657	20240401	090800	439732960	9880	9910	9910	9870	589
658	20240401	090700	433903230	9920	9980	10000	9920	3475
659	20240401	090600	399240640	9990	9970	10050	9970	1849
660	20240401	090500	380779650	9970	9890	9970	9890	1334
661	20240401	090400	367525630	9860	9840	9860	9810	8907
662	20240401	090300	280027280	9850	9870	9870	9830	7017
663	20240401	090200	210873940	9880	9950	9960	9880	5930
664	20240401	090100	152124460	9950	10050	10050	9950	10150
665	20240401	090000	50844220	10050	9990	10050	9990	5081