KissMeData/287410/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203200	36234539690	8930	8930	8930	8930	41860
3	20240401	203100	36234539690	8930	8930	8930	8930	0
4	20240401	203000	36234539690	8930	8930	8930	8930	0
5	20240401	202900	36234539690	8930	8930	8930	8930	0
6	20240401	202800	36234539690	8930	8930	8930	8930	0
7	20240401	202700	36234539690	8930	8930	8930	8930	0
8	20240401	202600	36234539690	8930	8930	8930	8930	0
9	20240401	202500	36234539690	8930	8930	8930	8930	0
10	20240401	202400	36234539690	8930	8930	8930	8930	0
11	20240401	202300	36234539690	8930	8930	8930	8930	0
12	20240401	202200	36234539690	8930	8930	8930	8930	0
13	20240401	202100	36234539690	8930	8930	8930	8930	0
14	20240401	202000	36234539690	8930	8930	8930	8930	0
15	20240401	201900	36234539690	8930	8930	8930	8930	0
16	20240401	201800	36234539690	8930	8930	8930	8930	0
17	20240401	201700	36234539690	8930	8930	8930	8930	0
18	20240401	201600	36234539690	8930	8930	8930	8930	0
19	20240401	201500	36234539690	8930	8930	8930	8930	0
20	20240401	201400	36234539690	8930	8930	8930	8930	0
21	20240401	201300	36234539690	8930	8930	8930	8930	0
22	20240401	201200	36234539690	8930	8930	8930	8930	0
23	20240401	201100	36234539690	8930	8930	8930	8930	0
24	20240401	201000	36234539690	8930	8930	8930	8930	0
25	20240401	200900	36234539690	8930	8930	8930	8930	0
26	20240401	200800	36234539690	8930	8930	8930	8930	0
27	20240401	200700	36234539690	8930	8930	8930	8930	0
28	20240401	200600	36234539690	8930	8930	8930	8930	0
29	20240401	200500	36234539690	8930	8930	8930	8930	0
30	20240401	200400	36234539690	8930	8930	8930	8930	0
31	20240401	200300	36234539690	8930	8930	8930	8930	0
32	20240401	200200	36234539690	8930	8930	8930	8930	41860
33	20240401	200100	36234539690	8930	8930	8930	8930	0
34	20240401	200000	36234539690	8930	8930	8930	8930	0
35	20240401	195900	36234539690	8930	8930	8930	8930	0
36	20240401	195800	36234539690	8930	8930	8930	8930	0
37	20240401	195700	36234539690	8930	8930	8930	8930	0
38	20240401	195600	36234539690	8930	8930	8930	8930	0
39	20240401	195500	36234539690	8930	8930	8930	8930	0
40	20240401	195400	36234539690	8930	8930	8930	8930	0
41	20240401	195300	36234539690	8930	8930	8930	8930	0
42	20240401	195200	36234539690	8930	8930	8930	8930	0
43	20240401	195100	36234539690	8930	8930	8930	8930	0
44	20240401	195000	36234539690	8930	8930	8930	8930	0
45	20240401	194900	36234539690	8930	8930	8930	8930	0
46	20240401	194800	36234539690	8930	8930	8930	8930	0
47	20240401	194700	36234539690	8930	8930	8930	8930	0
48	20240401	194600	36234539690	8930	8930	8930	8930	0
49	20240401	194500	36234539690	8930	8930	8930	8930	0
50	20240401	194400	36234539690	8930	8930	8930	8930	0
51	20240401	194300	36234539690	8930	8930	8930	8930	0
52	20240401	194200	36234539690	8930	8930	8930	8930	0
53	20240401	194100	36234539690	8930	8930	8930	8930	0
54	20240401	194000	36234539690	8930	8930	8930	8930	0
55	20240401	193900	36234539690	8930	8930	8930	8930	0
56	20240401	193800	36234539690	8930	8930	8930	8930	0
57	20240401	193700	36234539690	8930	8930	8930	8930	0
58	20240401	193600	36234539690	8930	8930	8930	8930	0
59	20240401	193500	36234539690	8930	8930	8930	8930	0
60	20240401	193400	36234539690	8930	8930	8930	8930	0
61	20240401	193300	36234539690	8930	8930	8930	8930	0
62	20240401	193200	36234539690	8930	8930	8930	8930	41860
63	20240401	193100	36234539690	8930	8930	8930	8930	0
64	20240401	193000	36234539690	8930	8930	8930	8930	0
65	20240401	192900	36234539690	8930	8930	8930	8930	0
66	20240401	192800	36234539690	8930	8930	8930	8930	0
67	20240401	192700	36234539690	8930	8930	8930	8930	0
68	20240401	192600	36234539690	8930	8930	8930	8930	0
69	20240401	192500	36234539690	8930	8930	8930	8930	0
70	20240401	192400	36234539690	8930	8930	8930	8930	0
71	20240401	192300	36234539690	8930	8930	8930	8930	0
72	20240401	192200	36234539690	8930	8930	8930	8930	0
73	20240401	192100	36234539690	8930	8930	8930	8930	0
74	20240401	192000	36234539690	8930	8930	8930	8930	0
75	20240401	191900	36234539690	8930	8930	8930	8930	0
76	20240401	191800	36234539690	8930	8930	8930	8930	0
77	20240401	191700	36234539690	8930	8930	8930	8930	0
78	20240401	191600	36234539690	8930	8930	8930	8930	0
79	20240401	191500	36234539690	8930	8930	8930	8930	0
80	20240401	191400	36234539690	8930	8930	8930	8930	0
81	20240401	191300	36234539690	8930	8930	8930	8930	0
82	20240401	191200	36234539690	8930	8930	8930	8930	0
83	20240401	191100	36234539690	8930	8930	8930	8930	0
84	20240401	191000	36234539690	8930	8930	8930	8930	0
85	20240401	190900	36234539690	8930	8930	8930	8930	0
86	20240401	190800	36234539690	8930	8930	8930	8930	0
87	20240401	190700	36234539690	8930	8930	8930	8930	0
88	20240401	190600	36234539690	8930	8930	8930	8930	0
89	20240401	190500	36234539690	8930	8930	8930	8930	0
90	20240401	190400	36234539690	8930	8930	8930	8930	0
91	20240401	190300	36234539690	8930	8930	8930	8930	0
92	20240401	190200	36234539690	8930	8930	8930	8930	41860
93	20240401	190100	36234539690	8930	8930	8930	8930	0
94	20240401	190000	36234539690	8930	8930	8930	8930	0
95	20240401	185900	36234539690	8930	8930	8930	8930	0
96	20240401	185800	36234539690	8930	8930	8930	8930	0
97	20240401	185700	36234539690	8930	8930	8930	8930	0
98	20240401	185600	36234539690	8930	8930	8930	8930	0
99	20240401	185500	36234539690	8930	8930	8930	8930	0
100	20240401	185400	36234539690	8930	8930	8930	8930	0
101	20240401	185300	36234539690	8930	8930	8930	8930	0
102	20240401	185200	36234539690	8930	8930	8930	8930	0
103	20240401	185100	36234539690	8930	8930	8930	8930	0
104	20240401	185000	36234539690	8930	8930	8930	8930	0
105	20240401	184900	36234539690	8930	8930	8930	8930	0
106	20240401	184800	36234539690	8930	8930	8930	8930	0
107	20240401	184700	36234539690	8930	8930	8930	8930	0
108	20240401	184600	36234539690	8930	8930	8930	8930	0
109	20240401	184500	36234539690	8930	8930	8930	8930	0
110	20240401	184400	36234539690	8930	8930	8930	8930	0
111	20240401	184300	36234539690	8930	8930	8930	8930	0
112	20240401	184200	36234539690	8930	8930	8930	8930	0
113	20240401	184100	36234539690	8930	8930	8930	8930	0
114	20240401	184000	36234539690	8930	8930	8930	8930	0
115	20240401	183900	36234539690	8930	8930	8930	8930	0
116	20240401	183800	36234539690	8930	8930	8930	8930	0
117	20240401	183700	36234539690	8930	8930	8930	8930	0
118	20240401	183600	36234539690	8930	8930	8930	8930	0
119	20240401	183500	36234539690	8930	8930	8930	8930	0
120	20240401	183400	36234539690	8930	8930	8930	8930	0
121	20240401	183300	36234539690	8930	8930	8930	8930	0
122	20240401	183200	36234539690	8930	8930	8930	8930	41860
123	20240401	183100	36234539690	8930	8930	8930	8930	0
124	20240401	183000	36234539690	8930	8930	8930	8930	0
125	20240401	182900	36234539690	8930	8930	8930	8930	0
126	20240401	182800	36234539690	8930	8930	8930	8930	0
127	20240401	182700	36234539690	8930	8930	8930	8930	0
128	20240401	182600	36234539690	8930	8930	8930	8930	0
129	20240401	182500	36234539690	8930	8930	8930	8930	0
130	20240401	182400	36234539690	8930	8930	8930	8930	0
131	20240401	182300	36234539690	8930	8930	8930	8930	0
132	20240401	182200	36234539690	8930	8930	8930	8930	0
133	20240401	182100	36234539690	8930	8930	8930	8930	0
134	20240401	182000	36234539690	8930	8930	8930	8930	0
135	20240401	181900	36234539690	8930	8930	8930	8930	0
136	20240401	181800	36234539690	8930	8930	8930	8930	0
137	20240401	181700	36234539690	8930	8930	8930	8930	0
138	20240401	181600	36234539690	8930	8930	8930	8930	0
139	20240401	181500	36234539690	8930	8930	8930	8930	0
140	20240401	181400	36234539690	8930	8930	8930	8930	0
141	20240401	181300	36234539690	8930	8930	8930	8930	0
142	20240401	181200	36234539690	8930	8930	8930	8930	0
143	20240401	181100	36234539690	8930	8930	8930	8930	0
144	20240401	181000	36234539690	8930	8930	8930	8930	0
145	20240401	180900	36234539690	8930	8930	8930	8930	0
146	20240401	180800	36234539690	8930	8930	8930	8930	0
147	20240401	180700	36234539690	8930	8930	8930	8930	0
148	20240401	180600	36234539690	8930	8930	8930	8930	0
149	20240401	180500	36234539690	8930	8930	8930	8930	0
150	20240401	180400	36234539690	8930	8930	8930	8930	0
151	20240401	180300	36234539690	8930	8930	8930	8930	0
152	20240401	180200	36234539690	8930	8930	8930	8930	41860
153	20240401	180100	36234539690	8930	8930	8930	8930	0
154	20240401	180000	36234539690	8930	8930	8930	8930	0
155	20240401	175900	36234539690	8930	8930	8930	8930	0
156	20240401	175800	36234539690	8930	8930	8930	8930	0
157	20240401	175700	36234539690	8930	8930	8930	8930	0
158	20240401	175600	36234539690	8930	8930	8930	8930	0
159	20240401	175500	36234539690	8930	8930	8930	8930	0
160	20240401	175400	36234539690	8930	8930	8930	8930	0
161	20240401	175300	36234539690	8930	8930	8930	8930	0
162	20240401	175200	36234539690	8930	8930	8930	8930	0
163	20240401	175100	36234539690	8930	8930	8930	8930	0
164	20240401	175000	36234539690	8930	8930	8930	8930	0
165	20240401	174900	36234539690	8930	8930	8930	8930	0
166	20240401	174800	36234539690	8930	8930	8930	8930	0
167	20240401	174700	36234539690	8930	8930	8930	8930	0
168	20240401	174600	36234539690	8930	8930	8930	8930	0
169	20240401	174500	36234539690	8930	8930	8930	8930	0
170	20240401	174400	36234539690	8930	8930	8930	8930	0
171	20240401	174300	36234539690	8930	8930	8930	8930	0
172	20240401	174200	36234539690	8930	8930	8930	8930	0
173	20240401	174100	36234539690	8930	8930	8930	8930	0
174	20240401	174000	36234539690	8930	8930	8930	8930	0
175	20240401	173900	36234539690	8930	8930	8930	8930	0
176	20240401	173800	36234539690	8930	8930	8930	8930	0
177	20240401	173700	36234539690	8930	8930	8930	8930	0
178	20240401	173600	36234539690	8930	8930	8930	8930	0
179	20240401	173500	36234539690	8930	8930	8930	8930	0
180	20240401	173400	36234539690	8930	8930	8930	8930	0
181	20240401	173300	36234539690	8930	8930	8930	8930	0
182	20240401	173200	36234539690	8930	8930	8930	8930	41860
183	20240401	173100	36234539690	8930	8930	8930	8930	0
184	20240401	173000	36234539690	8930	8930	8930	8930	0
185	20240401	172900	36234539690	8930	8930	8930	8930	0
186	20240401	172800	36234539690	8930	8930	8930	8930	0
187	20240401	172700	36234539690	8930	8930	8930	8930	0
188	20240401	172600	36234539690	8930	8930	8930	8930	0
189	20240401	172500	36234539690	8930	8930	8930	8930	0
190	20240401	172400	36234539690	8930	8930	8930	8930	0
191	20240401	172300	36234539690	8930	8930	8930	8930	0
192	20240401	172200	36234539690	8930	8930	8930	8930	0
193	20240401	172100	36234539690	8930	8930	8930	8930	0
194	20240401	172000	36234539690	8930	8930	8930	8930	0
195	20240401	171900	36234539690	8930	8930	8930	8930	0
196	20240401	171800	36234539690	8930	8930	8930	8930	0
197	20240401	171700	36234539690	8930	8930	8930	8930	0
198	20240401	171600	36234539690	8930	8930	8930	8930	0
199	20240401	171500	36234539690	8930	8930	8930	8930	0
200	20240401	171400	36234539690	8930	8930	8930	8930	0
201	20240401	171300	36234539690	8930	8930	8930	8930	0
202	20240401	171200	36234539690	8930	8930	8930	8930	0
203	20240401	171100	36234539690	8930	8930	8930	8930	0
204	20240401	171000	36234539690	8930	8930	8930	8930	0
205	20240401	170900	36234539690	8930	8930	8930	8930	0
206	20240401	170800	36234539690	8930	8930	8930	8930	0
207	20240401	170700	36234539690	8930	8930	8930	8930	0
208	20240401	170600	36234539690	8930	8930	8930	8930	0
209	20240401	170500	36234539690	8930	8930	8930	8930	0
210	20240401	170400	36234539690	8930	8930	8930	8930	0
211	20240401	170300	36234539690	8930	8930	8930	8930	0
212	20240401	170200	36234539690	8930	8930	8930	8930	41860
213	20240401	170100	36234539690	8930	8930	8930	8930	0
214	20240401	170000	36234539690	8930	8930	8930	8930	0
215	20240401	165900	36234539690	8930	8930	8930	8930	0
216	20240401	165800	36234539690	8930	8930	8930	8930	0
217	20240401	165700	36234539690	8930	8930	8930	8930	0
218	20240401	165600	36234539690	8930	8930	8930	8930	0
219	20240401	165500	36234539690	8930	8930	8930	8930	0
220	20240401	165400	36234539690	8930	8930	8930	8930	0
221	20240401	165300	36234539690	8930	8930	8930	8930	0
222	20240401	165200	36234539690	8930	8930	8930	8930	0
223	20240401	165100	36234539690	8930	8930	8930	8930	0
224	20240401	165000	36234539690	8930	8930	8930	8930	0
225	20240401	164900	36234539690	8930	8930	8930	8930	0
226	20240401	164800	36234539690	8930	8930	8930	8930	0
227	20240401	164700	36234539690	8930	8930	8930	8930	0
228	20240401	164600	36234539690	8930	8930	8930	8930	0
229	20240401	164500	36234539690	8930	8930	8930	8930	0
230	20240401	164400	36234539690	8930	8930	8930	8930	0
231	20240401	164300	36234539690	8930	8930	8930	8930	0
232	20240401	164200	36234539690	8930	8930	8930	8930	0
233	20240401	164100	36234539690	8930	8930	8930	8930	0
234	20240401	164000	36234539690	8930	8930	8930	8930	0
235	20240401	163900	36234539690	8930	8930	8930	8930	0
236	20240401	163800	36234539690	8930	8930	8930	8930	0
237	20240401	163700	36234539690	8930	8930	8930	8930	0
238	20240401	163600	36234539690	8930	8930	8930	8930	0
239	20240401	163500	36234539690	8930	8930	8930	8930	0
240	20240401	163400	36234539690	8930	8930	8930	8930	0
241	20240401	163300	36234539690	8930	8930	8930	8930	0
242	20240401	163200	36234539690	8930	8930	8930	8930	41860
243	20240401	163100	36234539690	8930	8930	8930	8930	0
244	20240401	163000	36234539690	8930	8930	8930	8930	0
245	20240401	162900	36234539690	8930	8930	8930	8930	0
246	20240401	162800	36234539690	8930	8930	8930	8930	0
247	20240401	162700	36234539690	8930	8930	8930	8930	0
248	20240401	162600	36234539690	8930	8930	8930	8930	0
249	20240401	162500	36234539690	8930	8930	8930	8930	0
250	20240401	162400	36234539690	8930	8930	8930	8930	0
251	20240401	162300	36234539690	8930	8930	8930	8930	0
252	20240401	162200	36234539690	8930	8930	8930	8930	0
253	20240401	162100	36234539690	8930	8930	8930	8930	0
254	20240401	162000	36234539690	8930	8930	8930	8930	0
255	20240401	161900	36234539690	8930	8930	8930	8930	0
256	20240401	161800	36234539690	8930	8930	8930	8930	0
257	20240401	161700	36234539690	8930	8930	8930	8930	0
258	20240401	161600	36234539690	8930	8930	8930	8930	0
259	20240401	161500	36234539690	8930	8930	8930	8930	0
260	20240401	161400	36234539690	8930	8930	8930	8930	0
261	20240401	161300	36234539690	8930	8930	8930	8930	0
262	20240401	161200	36234539690	8930	8930	8930	8930	0
263	20240401	161100	36234539690	8930	8930	8930	8930	0
264	20240401	161000	36234539690	8930	8930	8930	8930	0
265	20240401	160900	36234539690	8930	8930	8930	8930	0
266	20240401	160800	36234539690	8930	8930	8930	8930	0
267	20240401	160700	36234539690	8930	8930	8930	8930	0
268	20240401	160600	36234539690	8930	8930	8930	8930	0
269	20240401	160500	36234539690	8930	8930	8930	8930	0
270	20240401	160400	36234539690	8930	8930	8930	8930	0
271	20240401	160300	36234539690	8930	8930	8930	8930	0
272	20240401	160200	36234539690	8930	8930	8930	8930	41860
273	20240401	160100	36234539690	8930	8930	8930	8930	0
274	20240401	160000	36234539690	8930	8930	8930	8930	0
275	20240401	155900	36234539690	8930	8930	8930	8930	0
276	20240401	155800	36234539690	8930	8930	8930	8930	0
277	20240401	155700	36234539690	8930	8930	8930	8930	0
278	20240401	155600	36234539690	8930	8930	8930	8930	0
279	20240401	155500	36234539690	8930	8930	8930	8930	0
280	20240401	155400	36234539690	8930	8930	8930	8930	0
281	20240401	155300	36234539690	8930	8930	8930	8930	0
282	20240401	155200	36234539690	8930	8930	8930	8930	0
283	20240401	155100	36234539690	8930	8930	8930	8930	0
284	20240401	155000	36234539690	8930	8930	8930	8930	0
285	20240401	154900	36234539690	8930	8930	8930	8930	0
286	20240401	154800	36234539690	8930	8930	8930	8930	0
287	20240401	154700	36234539690	8930	8930	8930	8930	0
288	20240401	154600	36234539690	8930	8930	8930	8930	0
289	20240401	154500	36234539690	8930	8930	8930	8930	0
290	20240401	154400	36234539690	8930	8930	8930	8930	0
291	20240401	154300	36234539690	8930	8930	8930	8930	0
292	20240401	154200	36234539690	8930	8930	8930	8930	0
293	20240401	154100	36234539690	8930	8930	8930	8930	0
294	20240401	154000	36234539690	8930	8930	8930	8930	0
295	20240401	153900	36234539690	8930	8930	8930	8930	0
296	20240401	153800	36234539690	8930	8930	8930	8930	0
297	20240401	153700	36234539690	8930	8930	8930	8930	0
298	20240401	153600	36234539690	8930	8930	8930	8930	0
299	20240401	153500	36234539690	8930	8930	8930	8930	0
300	20240401	153400	36234539690	8930	8930	8930	8930	0
301	20240401	153300	36234539690	8930	8930	8930	8930	0
302	20240401	153200	36234539690	8930	8930	8930	8930	41860
303	20240401	153100	36234539690	8930	8930	8930	8930	0
304	20240401	153000	36234539690	8930	8930	8930	8930	41860
305	20240401	152900	35860729890	8920	8920	8920	8920	0
306	20240401	152800	35860729890	8920	8920	8920	8920	0
307	20240401	152700	35860729890	8920	8920	8920	8920	0
308	20240401	152600	35860729890	8920	8920	8920	8920	0
309	20240401	152500	35860729890	8920	8920	8920	8920	0
310	20240401	152400	35860729890	8920	8920	8920	8920	0
311	20240401	152300	35860729890	8920	8920	8920	8920	0
312	20240401	152200	35860729890	8920	8920	8920	8920	0
313	20240401	152100	35860729890	8920	8920	8920	8920	0
314	20240401	152000	35860729890	8920	8920	8920	8920	0
315	20240401	151900	35860729890	8920	8920	8930	8920	14910
316	20240401	151800	35727671090	8920	8920	8940	8920	9438
317	20240401	151700	35643384470	8940	8930	8940	8920	7901
318	20240401	151600	35572831760	8930	8910	8930	8910	7861
319	20240401	151500	35502719570	8910	8910	8920	8910	2586
320	20240401	151400	35479675440	8920	8900	8920	8900	3909
321	20240401	151300	35444857820	8900	8910	8910	8900	3245
322	20240401	151200	35415953350	8910	8900	8910	8900	3990
323	20240401	151100	35380441400	8900	8900	8910	8900	7178
324	20240401	151000	35316556060	8900	8920	8930	8900	6595
325	20240401	150900	35257766040	8930	8910	8930	8910	4456
326	20240401	150800	35218009640	8910	8910	8920	8900	1728
327	20240401	150700	35202612120	8920	8890	8920	8880	2219
328	20240401	150600	35182862310	8890	8880	8900	8880	5621
329	20240401	150500	35132899570	8880	8920	8920	8880	8303
330	20240401	150400	35059007940	8920	8920	8930	8900	3940
331	20240401	150300	35023872180	8920	8910	8930	8910	9029
332	20240401	150200	34943305410	8920	8900	8920	8900	2314
333	20240401	150100	34922692730	8900	8900	8920	8890	4589
334	20240401	150000	34881828040	8900	8930	8930	8900	10090
335	20240401	145900	34791931830	8930	8930	8930	8910	4166
336	20240401	145800	34754774390	8930	8930	8940	8920	2647
337	20240401	145700	34731134830	8930	8940	8940	8920	3007
338	20240401	145600	34704289310	8930	8940	8940	8920	2004
339	20240401	145500	34686386080	8940	8910	8940	8910	4328
340	20240401	145400	34647713340	8930	8920	8940	8920	5972
341	20240401	145300	34594389340	8930	8930	8930	8920	1859
342	20240401	145200	34577793520	8930	8930	8930	8920	1226
343	20240401	145100	34566848570	8930	8930	8940	8920	2317
344	20240401	145000	34546165790	8930	8910	8950	8900	16651
345	20240401	144900	34397591210	8900	8910	8920	8900	2472
346	20240401	144800	34375557560	8920	8910	8920	8910	1138
347	20240401	144700	34365409640	8910	8920	8920	8900	3338
348	20240401	144600	34335680700	8910	8910	8920	8910	2829
349	20240401	144500	34310458400	8920	8910	8920	8900	5282
350	20240401	144400	34263362730	8910	8910	8910	8890	1548
351	20240401	144300	34249576210	8910	8920	8920	8900	6074
352	20240401	144200	34195493630	8920	8880	8930	8870	5692
353	20240401	144100	34144761240	8880	8910	8920	8870	5170
354	20240401	144000	34098775000	8910	8920	8930	8910	2263
355	20240401	143900	34078586450	8920	8930	8930	8910	2944
356	20240401	143800	34052314640	8920	8910	8930	8910	5853
357	20240401	143700	34000090570	8900	8920	8920	8900	2220
358	20240401	143600	33980309270	8920	8920	8930	8910	3015
359	20240401	143500	33953409910	8920	8910	8930	8900	2393
360	20240401	143400	33932076160	8920	8910	8930	8910	1652
361	20240401	143300	33917333450	8920	8900	8920	8890	3523
362	20240401	143200	33885943800	8910	8850	8910	8850	14802
363	20240401	143100	33754789850	8840	8850	8850	8840	2647
364	20240401	143000	33731378240	8850	8860	8860	8830	4736
365	20240401	142900	33689485200	8850	8860	8860	8840	3710
366	20240401	142800	33656656260	8860	8870	8880	8860	1621
367	20240401	142700	33642272620	8870	8840	8870	8840	1970
368	20240401	142600	33624826340	8840	8840	8860	8830	4899
369	20240401	142500	33581517660	8850	8840	8900	8830	8214
370	20240401	142400	33508668860	8830	8850	8850	8800	13621
371	20240401	142300	33388522270	8840	8870	8880	8840	6795
372	20240401	142200	33328410120	8880	8880	8890	8840	14537
373	20240401	142100	33199620840	8880	8890	8890	8880	1486
374	20240401	142000	33186422290	8890	8890	8900	8880	4907
375	20240401	141900	33142816610	8890	8910	8910	8880	2062
376	20240401	141800	33124479880	8910	8900	8920	8890	4207
377	20240401	141700	33087026470	8900	8910	8920	8880	3311
378	20240401	141600	33057571700	8910	8920	8920	8910	1357
379	20240401	141500	33045471080	8920	8890	8920	8870	6621
380	20240401	141400	32986596440	8890	8900	8900	8880	5270
381	20240401	141300	32939755950	8900	8920	8920	8890	2505
382	20240401	141200	32917459190	8900	8930	8950	8900	7971
383	20240401	141100	32846344550	8930	8950	8950	8930	2034
384	20240401	141000	32828162280	8950	8930	8950	8930	1883
385	20240401	140900	32811327530	8930	8920	8930	8920	498
386	20240401	140800	32806883070	8920	8940	8950	8920	479
387	20240401	140700	32802602970	8940	8930	8950	8910	3329
388	20240401	140600	32772856090	8940	8880	8960	8880	9712
389	20240401	140500	32686241620	8880	8900	8920	8880	4184
390	20240401	140400	32649030410	8900	8890	8930	8890	3072
391	20240401	140300	32621677530	8900	8910	8910	8890	3829
392	20240401	140200	32587596390	8910	8920	8920	8900	2232
393	20240401	140100	32567727900	8910	8930	8950	8910	3912
394	20240401	140000	32532812750	8950	8940	8950	8930	1766
395	20240401	135900	32517025070	8950	8980	8980	8950	1583
396	20240401	135800	32502842560	8970	8970	8980	8960	2031
397	20240401	135700	32484618390	8970	8940	8970	8940	1948
398	20240401	135600	32467175810	8940	8940	8950	8920	2618
399	20240401	135500	32443783790	8930	8940	8950	8930	1308
400	20240401	135400	32432095190	8930	8920	8940	8920	3888
401	20240401	135300	32397384580	8920	8900	8920	8900	2163
402	20240401	135200	32378112090	8900	8930	8930	8880	20036
403	20240401	135100	32199772660	8930	8940	8940	8920	2783
404	20240401	135000	32174924690	8940	8940	8940	8920	4845
405	20240401	134900	32131638380	8940	8980	8980	8930	5719
406	20240401	134800	32080404040	8970	9000	9010	8970	3000
407	20240401	134700	32053435060	9000	8970	9010	8970	8083
408	20240401	134600	31980722130	8990	8990	8990	8940	6038
409	20240401	134500	31926622720	8980	8930	8990	8920	11877
410	20240401	134400	31820393880	8930	8970	8980	8920	17911
411	20240401	134300	31660277340	8970	8990	8990	8920	22629
412	20240401	134200	31457448710	8990	8990	9000	8890	25802
413	20240401	134100	31226721840	9000	9020	9030	9000	11996
414	20240401	134000	31118684140	9010	9060	9060	9010	6805
415	20240401	133900	31057306200	9040	9070	9070	9010	11583
416	20240401	133800	30952534330	9090	9110	9130	9060	31097
417	20240401	133700	30669253350	9100	9070	9110	9070	18242
418	20240401	133600	30503320350	9070	9070	9080	9060	5417
419	20240401	133500	30454180990	9060	9070	9080	9050	5629
420	20240401	133400	30403168760	9070	9040	9080	9040	5674
421	20240401	133300	30351738740	9040	9050	9070	9020	11638
422	20240401	133200	30246530440	9050	9060	9070	9030	7734
423	20240401	133100	30176487740	9060	9060	9090	9060	22202
424	20240401	133000	29974922470	9060	9070	9080	9050	9035
425	20240401	132900	29892963970	9070	9040	9080	9030	5864
426	20240401	132800	29839832060	9040	9010	9050	9010	9146
427	20240401	132700	29757341700	9010	9080	9090	9010	14679
428	20240401	132600	29624477640	9080	9040	9080	9040	12786
429	20240401	132500	29508674040	9050	9050	9060	9030	8629
430	20240401	132400	29430628680	9050	9040	9050	9030	8689
431	20240401	132300	29352089210	9040	8980	9050	8970	15894
432	20240401	132200	29208700060	8980	9040	9040	8960	25040
433	20240401	132100	28983583720	9050	9020	9070	9020	14762
434	20240401	132000	28850061630	9030	9030	9060	8980	29240
435	20240401	131900	28586579190	9030	9080	9090	8980	32775
436	20240401	131800	28290920150	9080	9120	9120	9040	40766
437	20240401	131700	27920882680	9120	9040	9170	9030	179921
438	20240401	131600	26280514250	9030	8980	9040	8970	33421
439	20240401	131500	25979152300	8980	8920	9030	8920	76053
440	20240401	131400	25295472550	8920	8930	8950	8880	12530
441	20240401	131300	25183756790	8930	8910	8950	8910	7118
442	20240401	131200	25120168720	8910	8920	8930	8890	12839
443	20240401	131100	25005810710	8930	8960	8960	8920	26602
444	20240401	131000	24767966830	8950	8980	8980	8950	12233
445	20240401	130900	24658309950	8970	8950	8980	8950	6277
446	20240401	130800	24602005710	8960	8960	8980	8940	17276
447	20240401	130700	24447207340	8960	8940	8970	8940	19824
448	20240401	130600	24269576760	8940	8930	8940	8920	2131
449	20240401	130500	24250531750	8930	8940	8950	8930	8295
450	20240401	130400	24176374720	8950	8900	8950	8900	10355
451	20240401	130300	24083922940	8900	8890	8910	8880	2712
452	20240401	130200	24059813900	8890	8910	8910	8890	1811
453	20240401	130100	24043693430	8900	8900	8910	8900	4380
454	20240401	130000	24004705250	8910	8900	8910	8900	981
455	20240401	125900	23995970340	8900	8920	8930	8900	3661
456	20240401	125800	23963337960	8920	8950	8950	8920	1523
457	20240401	125700	23949726310	8950	8940	8960	8940	15408
458	20240401	125600	23811897160	8940	8920	8940	8910	9227
459	20240401	125500	23729533060	8910	8940	8940	8910	2301
460	20240401	125400	23708998040	8940	8940	8960	8930	4836
461	20240401	125300	23665734210	8940	8950	8950	8890	8526
462	20240401	125200	23589689640	8950	8960	8970	8940	12691
463	20240401	125100	23475989880	8950	8920	8970	8920	25012
464	20240401	125000	23252212940	8930	8910	8940	8910	12786
465	20240401	124900	23138058690	8910	8890	8930	8880	3711
466	20240401	124800	23104988110	8880	8910	8930	8850	16099
467	20240401	124700	22961813970	8910	8890	8920	8880	16580
468	20240401	124600	22814291490	8890	8880	8900	8880	3893
469	20240401	124500	22779673260	8880	8860	8880	8850	10498
470	20240401	124400	22686643690	8860	8870	8870	8850	1561
471	20240401	124300	22672810040	8870	8870	8880	8850	4299
472	20240401	124200	22634712000	8860	8850	8870	8830	5723
473	20240401	124100	22584054360	8850	8830	8850	8820	1527
474	20240401	124000	22570556930	8820	8840	8850	8820	4010
475	20240401	123900	22535143480	8840	8830	8840	8790	4935
476	20240401	123800	22491675770	8800	8790	8850	8790	10889
477	20240401	123700	22395750860	8790	8810	8820	8760	7490
478	20240401	123600	22329939290	8810	8810	8820	8800	3613
479	20240401	123500	22298138690	8810	8830	8830	8800	7774
480	20240401	123400	22229642420	8830	8860	8880	8810	9193
481	20240401	123300	22148295340	8860	8810	8870	8800	13718
482	20240401	123200	22027177940	8800	8790	8820	8780	7419
483	20240401	123100	21961864700	8790	8850	8850	8750	41102
484	20240401	123000	21600273160	8850	8850	8870	8840	3272
485	20240401	122900	21571331110	8880	8870	8880	8810	26465
486	20240401	122800	21337365260	8870	8870	8880	8850	6111
487	20240401	122700	21283177850	8880	8880	8890	8840	15859
488	20240401	122600	21142653310	8880	8900	8900	8880	6727
489	20240401	122500	21082853480	8900	8890	8910	8890	3408
490	20240401	122400	21052511550	8900	8920	8930	8850	19713
491	20240401	122300	20877177970	8920	8890	8930	8890	6191
492	20240401	122200	20822014580	8890	8930	8940	8860	29230
493	20240401	122100	20562172270	8910	8950	8960	8890	23018
494	20240401	122000	20356816020	8950	8940	8970	8930	12337
495	20240401	121900	20246450860	8950	8950	8970	8930	6045
496	20240401	121800	20192399790	8950	8980	8990	8920	17920
497	20240401	121700	20031888250	8990	8970	8990	8940	13310
498	20240401	121600	19912453240	8960	8910	8960	8910	14011
499	20240401	121500	19787253740	8910	8890	8920	8880	6749
500	20240401	121400	19727194510	8910	8920	8950	8870	37952
501	20240401	121300	19389068560	8910	8990	9000	8910	25979
502	20240401	121200	19156589400	9000	9000	9050	8970	39428
503	20240401	121100	18801911720	8990	9080	9100	8980	81303
504	20240401	121000	18067219190	9080	8960	9100	8950	176541
505	20240401	120900	16474332790	8960	8870	8960	8870	23019
506	20240401	120800	16268833450	8870	8920	8920	8860	6084
507	20240401	120700	16214681500	8920	8960	8970	8910	30915
508	20240401	120600	15938176360	8960	8930	8970	8920	45789
509	20240401	120500	15528605200	8930	8890	8930	8890	17875
510	20240401	120400	15369115000	8900	8880	8920	8860	13214
511	20240401	120300	15251647830	8880	8870	8890	8870	4770
512	20240401	120200	15209289290	8870	8880	8880	8860	3380
513	20240401	120100	15179304450	8880	8940	8950	8860	21962
514	20240401	120000	14983723690	8940	8870	8940	8870	44851
515	20240401	115900	14584125790	8860	8880	8880	8860	1815
516	20240401	115800	14568032410	8880	8880	8880	8870	8726
517	20240401	115700	14490557020	8880	8870	8890	8870	4746
518	20240401	115600	14448422200	8880	8880	8890	8870	8387
519	20240401	115500	14373930080	8890	8830	8890	8830	28357
520	20240401	115400	14122338040	8840	8810	8840	8800	13361
521	20240401	115300	14004478390	8810	8810	8820	8800	4049
522	20240401	115200	13968821360	8810	8830	8830	8810	3474
523	20240401	115100	13938175770	8830	8840	8850	8810	11440
524	20240401	115000	13837135300	8850	8850	8860	8830	16165
525	20240401	114900	13694209440	8840	8830	8850	8810	10531
526	20240401	114800	13601184710	8810	8810	8840	8810	10312
527	20240401	114700	13510181120	8820	8790	8820	8780	10891
528	20240401	114600	13414298480	8790	8780	8810	8780	18783
529	20240401	114500	13249103940	8790	8780	8790	8750	6962
530	20240401	114400	13188062980	8760	8780	8780	8760	7246
531	20240401	114300	13124534620	8780	8790	8800	8770	8534
532	20240401	114200	13049557040	8780	8760	8790	8750	9097
533	20240401	114100	12969808490	8770	8780	8790	8730	7339
534	20240401	114000	12905514470	8770	8810	8810	8770	8283
535	20240401	113900	12832623000	8810	8790	8810	8740	16941
536	20240401	113800	12683897630	8780	8780	8800	8770	2209
537	20240401	113700	12664499610	8790	8790	8800	8760	5938
538	20240401	113600	12612297900	8790	8750	8790	8750	12019
539	20240401	113500	12506949980	8750	8770	8800	8740	13363
540	20240401	113400	12389835390	8770	8800	8800	8750	10578
541	20240401	113300	12297021070	8790	8790	8820	8750	35514
542	20240401	113200	11985156990	8780	8790	8800	8730	21741
543	20240401	113100	11794563320	8780	8840	8840	8770	18109
544	20240401	113000	11635034630	8830	8760	8840	8750	24569
545	20240401	112900	11419010880	8750	8840	8850	8730	37489
546	20240401	112800	11089892590	8850	8870	8900	8830	60097
547	20240401	112700	10556391470	8880	8830	8890	8820	66924
548	20240401	112600	9963190080	8820	8800	8850	8790	24690
549	20240401	112500	9745309550	8800	8780	8850	8760	60991
550	20240401	112400	9208077730	8780	8870	8870	8710	146818
551	20240401	112300	7915281450	8790	8790	8790	8790	0
552	20240401	112200	7915281450	8790	8790	8790	8790	0
553	20240401	112100	7915281450	8790	8780	8790	8710	57972
554	20240401	112000	7406760990	8780	8670	8780	8660	46315
555	20240401	111900	7003209760	8670	8660	8670	8640	18577
556	20240401	111800	6842408130	8660	8630	8660	8620	22977
557	20240401	111700	6643813830	8640	8610	8650	8600	21632
558	20240401	111600	6457225130	8610	8600	8610	8590	12797
559	20240401	111500	6347155430	8590	8590	8600	8580	18009
560	20240401	111400	6192345730	8590	8580	8590	8580	26298
561	20240401	111300	5966594900	8580	8550	8580	8550	12276
562	20240401	111200	5861458410	8550	8520	8560	8510	16928
563	20240401	111100	5716884760	8520	8500	8520	8490	17019
564	20240401	111000	5572116360	8500	8490	8500	8490	1371
565	20240401	110900	5560472390	8490	8470	8490	8470	8419
566	20240401	110800	5489044470	8460	8460	8470	8460	1333
567	20240401	110700	5477763100	8460	8460	8470	8460	590
568	20240401	110600	5472767860	8460	8460	8470	8450	3797
569	20240401	110500	5440664010	8460	8460	8470	8450	2165
570	20240401	110400	5422349820	8460	8470	8480	8460	3975
571	20240401	110300	5388702670	8470	8490	8490	8470	5027
572	20240401	110200	5346081700	8490	8490	8500	8480	1919
573	20240401	110100	5329793100	8490	8500	8500	8480	1514
574	20240401	110000	5316936110	8500	8490	8500	8480	10502
575	20240401	105900	5227741550	8490	8490	8500	8480	16815
576	20240401	105800	5084954420	8480	8480	8490	8470	8068
577	20240401	105700	5016540550	8480	8470	8480	8460	8544
578	20240401	105600	4944179740	8470	8440	8470	8440	11429
579	20240401	105500	4847588270	8430	8440	8440	8430	1123
580	20240401	105400	4838116380	8440	8430	8440	8430	1605
581	20240401	105300	4824577930	8430	8440	8440	8430	2909
582	20240401	105200	4800035550	8440	8440	8440	8430	1075
583	20240401	105100	4790966240	8440	8450	8450	8430	4332
584	20240401	105000	4754409580	8440	8440	8450	8440	912
585	20240401	104900	4746707430	8450	8450	8450	8440	1089
586	20240401	104800	4737508980	8450	8440	8450	8440	2043
587	20240401	104700	4720246350	8450	8450	8450	8440	1361
588	20240401	104600	4708755120	8450	8430	8450	8430	4271
589	20240401	104500	4672709020	8430	8430	8430	8420	758
590	20240401	104400	4666319090	8430	8430	8440	8420	657
591	20240401	104300	4660780430	8430	8430	8440	8430	354
592	20240401	104200	4657796160	8430	8430	8430	8420	4995
593	20240401	104100	4615690140	8420	8420	8430	8420	428
594	20240401	104000	4612086140	8430	8400	8430	8400	5314
595	20240401	103900	4567388960	8400	8400	8410	8390	696
596	20240401	103800	4561545890	8410	8400	8410	8400	649
597	20240401	103700	4556092590	8400	8400	8410	8400	1370
598	20240401	103600	4544582750	8400	8400	8400	8400	1348
599	20240401	103500	4533259550	8400	8400	8400	8390	424
600	20240401	103400	4529699270	8400	8420	8420	8400	5177
601	20240401	103300	4486194330	8420	8410	8420	8410	2406
602	20240401	103200	4465952780	8410	8410	8420	8410	216
603	20240401	103100	4464136190	8420	8420	8430	8420	3742
604	20240401	103000	4432626740	8420	8430	8430	8420	1233
605	20240401	102900	4422244340	8430	8430	8430	8420	431
606	20240401	102800	4418613320	8430	8420	8430	8420	1628
607	20240401	102700	4404891680	8430	8380	8430	8380	22812
608	20240401	102600	4213277240	8370	8370	8380	8370	180
609	20240401	102500	4211769500	8380	8370	8380	8370	1769
610	20240401	102400	4196951880	8370	8370	8370	8370	10
611	20240401	102300	4196868180	8370	8370	8370	8360	1605
612	20240401	102200	4183435040	8370	8380	8380	8370	956
613	20240401	102100	4175430020	8380	8380	8380	8380	2066
614	20240401	102000	4158116940	8370	8370	8380	8370	324
615	20240401	101900	4155404970	8380	8370	8380	8370	304
616	20240401	101800	4152859490	8380	8360	8380	8360	1113
617	20240401	101700	4143538120	8360	8370	8370	8330	3739
618	20240401	101600	4112306430	8370	8370	8370	8370	616
619	20240401	101500	4107150510	8370	8350	8370	8350	2473
620	20240401	101400	4086482280	8360	8380	8380	8360	1932
621	20240401	101300	4070322780	8380	8370	8380	8360	1037
622	20240401	101200	4061649230	8380	8380	8380	8370	2520
623	20240401	101100	4040549630	8390	8370	8390	8370	1358
624	20240401	101000	4029175780	8370	8370	8390	8360	8301
625	20240401	100900	3959693510	8370	8380	8390	8350	2342
626	20240401	100800	3940095950	8380	8380	8380	8360	3129
627	20240401	100700	3913891430	8390	8410	8410	8380	3252
628	20240401	100600	3886602620	8420	8430	8440	8420	11587
629	20240401	100500	3788873690	8420	8400	8430	8390	13688
630	20240401	100400	3673784810	8400	8370	8400	8370	13820
631	20240401	100300	3557865530	8370	8350	8370	8350	4550
632	20240401	100200	3519802780	8350	8350	8370	8350	385
633	20240401	100100	3516585610	8350	8360	8370	8350	7071
634	20240401	100000	3457462980	8360	8350	8360	8350	3154
635	20240401	095900	3431125750	8360	8360	8370	8350	541
636	20240401	095800	3426602920	8360	8370	8370	8360	1255
637	20240401	095700	3416100930	8370	8370	8370	8360	831
638	20240401	095600	3409152340	8370	8370	8370	8360	1514
639	20240401	095500	3396490110	8370	8350	8370	8350	5370
640	20240401	095400	3351607630	8340	8340	8350	8330	2473
641	20240401	095300	3330963330	8340	8330	8340	8330	229
642	20240401	095200	3329053790	8330	8340	8360	8330	999
643	20240401	095100	3320715040	8340	8320	8370	8310	4111
644	20240401	095000	3286439180	8320	8360	8360	8320	1630
645	20240401	094900	3272831160	8360	8370	8380	8360	1879
646	20240401	094800	3257107950	8370	8370	8380	8370	2426
647	20240401	094700	3236800550	8370	8330	8380	8330	3206
648	20240401	094600	3209996040	8330	8330	8340	8320	1195
649	20240401	094500	3200036770	8330	8320	8330	8320	7991
650	20240401	094400	3133509390	8320	8340	8340	8320	4774
651	20240401	094300	3093745330	8340	8360	8390	8340	8720
652	20240401	094200	3020817750	8360	8330	8360	8320	9520
653	20240401	094100	2941441080	8330	8340	8340	8320	10373
654	20240401	094000	2855040930	8340	8370	8370	8330	7720
655	20240401	093900	2790534320	8380	8350	8380	8350	3502
656	20240401	093800	2761233030	8360	8380	8390	8350	7106
657	20240401	093700	2701774060	8390	8340	8400	8340	28247
658	20240401	093600	2465421580	8330	8320	8350	8320	10459
659	20240401	093500	2378246820	8330	8300	8330	8290	10730
660	20240401	093400	2289158880	8310	8320	8320	8290	4029
661	20240401	093300	2255693190	8310	8310	8320	8300	3558
662	20240401	093200	2226126490	8310	8330	8330	8310	13553
663	20240401	093100	2113347670	8330	8340	8340	8330	5502
664	20240401	093000	2067491570	8350	8340	8350	8340	6737
665	20240401	092900	2011249070	8350	8290	8350	8290	29943
666	20240401	092800	1762256650	8290	8290	8300	8280	1672
667	20240401	092700	1748393020	8290	8280	8300	8280	11395
668	20240401	092600	1653860980	8280	8260	8290	8260	4114
669	20240401	092500	1619833150	8260	8260	8270	8260	1591
670	20240401	092400	1606686940	8260	8280	8280	8260	13895
671	20240401	092300	1491771380	8280	8280	8290	8270	10145
672	20240401	092200	1407798530	8290	8280	8300	8270	6252
673	20240401	092100	1355960590	8280	8280	8290	8270	12654
674	20240401	092000	1251184470	8280	8280	8290	8270	10200
675	20240401	091900	1166753760	8280	8240	8290	8240	17339
676	20240401	091800	1023385070	8250	8250	8250	8230	5127
677	20240401	091700	981160740	8250	8230	8260	8230	13339
678	20240401	091600	871208320	8230	8240	8240	8230	7134
679	20240401	091500	812464440	8230	8190	8240	8190	11623
680	20240401	091400	716972850	8200	8190	8210	8190	8248
681	20240401	091300	649343800	8190	8200	8200	8180	2095
682	20240401	091200	632198910	8200	8170	8210	8170	8541
683	20240401	091100	562184970	8170	8170	8180	8170	872
684	20240401	091000	555057730	8160	8140	8160	8130	7404
685	20240401	090900	494766540	8140	8150	8160	8140	2872
686	20240401	090800	471352030	8150	8180	8180	8150	3003
687	20240401	090700	446810890	8180	8150	8180	8150	4343
688	20240401	090600	411309810	8160	8150	8160	8130	4708
689	20240401	090500	372988460	8150	8210	8210	8150	3874
690	20240401	090400	341246000	8210	8150	8210	8140	9674
691	20240401	090300	262105730	8150	8160	8190	8150	6529
692	20240401	090200	208701100	8180	8100	8180	8090	9764
693	20240401	090100	129345370	8100	8060	8110	8040	7235
694	20240401	090000	70865990	8040	8000	8060	7990	8357