KissMeData/448740/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	210000	40557960	9790	9790	9790	9790	3
3	20240401	205900	40557960	9790	9790	9790	9790	0
4	20240401	205800	40557960	9790	9790	9790	9790	0
5	20240401	205700	40557960	9790	9790	9790	9790	0
6	20240401	205600	40557960	9790	9790	9790	9790	0
7	20240401	205500	40557960	9790	9790	9790	9790	0
8	20240401	205400	40557960	9790	9790	9790	9790	0
9	20240401	205300	40557960	9790	9790	9790	9790	0
10	20240401	205200	40557960	9790	9790	9790	9790	0
11	20240401	205100	40557960	9790	9790	9790	9790	0
12	20240401	205000	40557960	9790	9790	9790	9790	0
13	20240401	204900	40557960	9790	9790	9790	9790	0
14	20240401	204800	40557960	9790	9790	9790	9790	0
15	20240401	204700	40557960	9790	9790	9790	9790	0
16	20240401	204600	40557960	9790	9790	9790	9790	0
17	20240401	204500	40557960	9790	9790	9790	9790	0
18	20240401	204400	40557960	9790	9790	9790	9790	0
19	20240401	204300	40557960	9790	9790	9790	9790	0
20	20240401	204200	40557960	9790	9790	9790	9790	0
21	20240401	204100	40557960	9790	9790	9790	9790	0
22	20240401	204000	40557960	9790	9790	9790	9790	0
23	20240401	203900	40557960	9790	9790	9790	9790	0
24	20240401	203800	40557960	9790	9790	9790	9790	0
25	20240401	203700	40557960	9790	9790	9790	9790	0
26	20240401	203600	40557960	9790	9790	9790	9790	0
27	20240401	203500	40557960	9790	9790	9790	9790	0
28	20240401	203400	40557960	9790	9790	9790	9790	0
29	20240401	203300	40557960	9790	9790	9790	9790	0
30	20240401	203200	40557960	9790	9790	9790	9790	0
31	20240401	203100	40557960	9790	9790	9790	9790	0
32	20240401	203000	40557960	9790	9790	9790	9790	3
33	20240401	202900	40557960	9790	9790	9790	9790	0
34	20240401	202800	40557960	9790	9790	9790	9790	0
35	20240401	202700	40557960	9790	9790	9790	9790	0
36	20240401	202600	40557960	9790	9790	9790	9790	0
37	20240401	202500	40557960	9790	9790	9790	9790	0
38	20240401	202400	40557960	9790	9790	9790	9790	0
39	20240401	202300	40557960	9790	9790	9790	9790	0
40	20240401	202200	40557960	9790	9790	9790	9790	0
41	20240401	202100	40557960	9790	9790	9790	9790	0
42	20240401	202000	40557960	9790	9790	9790	9790	0
43	20240401	201900	40557960	9790	9790	9790	9790	0
44	20240401	201800	40557960	9790	9790	9790	9790	0
45	20240401	201700	40557960	9790	9790	9790	9790	0
46	20240401	201600	40557960	9790	9790	9790	9790	0
47	20240401	201500	40557960	9790	9790	9790	9790	0
48	20240401	201400	40557960	9790	9790	9790	9790	0
49	20240401	201300	40557960	9790	9790	9790	9790	0
50	20240401	201200	40557960	9790	9790	9790	9790	0
51	20240401	201100	40557960	9790	9790	9790	9790	0
52	20240401	201000	40557960	9790	9790	9790	9790	0
53	20240401	200900	40557960	9790	9790	9790	9790	0
54	20240401	200800	40557960	9790	9790	9790	9790	0
55	20240401	200700	40557960	9790	9790	9790	9790	0
56	20240401	200600	40557960	9790	9790	9790	9790	0
57	20240401	200500	40557960	9790	9790	9790	9790	0
58	20240401	200400	40557960	9790	9790	9790	9790	0
59	20240401	200300	40557960	9790	9790	9790	9790	0
60	20240401	200200	40557960	9790	9790	9790	9790	0
61	20240401	200100	40557960	9790	9790	9790	9790	0
62	20240401	200000	40557960	9790	9790	9790	9790	3
63	20240401	195900	40557960	9790	9790	9790	9790	0
64	20240401	195800	40557960	9790	9790	9790	9790	0
65	20240401	195700	40557960	9790	9790	9790	9790	0
66	20240401	195600	40557960	9790	9790	9790	9790	0
67	20240401	195500	40557960	9790	9790	9790	9790	0
68	20240401	195400	40557960	9790	9790	9790	9790	0
69	20240401	195300	40557960	9790	9790	9790	9790	0
70	20240401	195200	40557960	9790	9790	9790	9790	0
71	20240401	195100	40557960	9790	9790	9790	9790	0
72	20240401	195000	40557960	9790	9790	9790	9790	0
73	20240401	194900	40557960	9790	9790	9790	9790	0
74	20240401	194800	40557960	9790	9790	9790	9790	0
75	20240401	194700	40557960	9790	9790	9790	9790	0
76	20240401	194600	40557960	9790	9790	9790	9790	0
77	20240401	194500	40557960	9790	9790	9790	9790	0
78	20240401	194400	40557960	9790	9790	9790	9790	0
79	20240401	194300	40557960	9790	9790	9790	9790	0
80	20240401	194200	40557960	9790	9790	9790	9790	0
81	20240401	194100	40557960	9790	9790	9790	9790	0
82	20240401	194000	40557960	9790	9790	9790	9790	0
83	20240401	193900	40557960	9790	9790	9790	9790	0
84	20240401	193800	40557960	9790	9790	9790	9790	0
85	20240401	193700	40557960	9790	9790	9790	9790	0
86	20240401	193600	40557960	9790	9790	9790	9790	0
87	20240401	193500	40557960	9790	9790	9790	9790	0
88	20240401	193400	40557960	9790	9790	9790	9790	0
89	20240401	193300	40557960	9790	9790	9790	9790	0
90	20240401	193200	40557960	9790	9790	9790	9790	0
91	20240401	193100	40557960	9790	9790	9790	9790	0
92	20240401	193000	40557960	9790	9790	9790	9790	3
93	20240401	192900	40557960	9790	9790	9790	9790	0
94	20240401	192800	40557960	9790	9790	9790	9790	0
95	20240401	192700	40557960	9790	9790	9790	9790	0
96	20240401	192600	40557960	9790	9790	9790	9790	0
97	20240401	192500	40557960	9790	9790	9790	9790	0
98	20240401	192400	40557960	9790	9790	9790	9790	0
99	20240401	192300	40557960	9790	9790	9790	9790	0
100	20240401	192200	40557960	9790	9790	9790	9790	0
101	20240401	192100	40557960	9790	9790	9790	9790	0
102	20240401	192000	40557960	9790	9790	9790	9790	0
103	20240401	191900	40557960	9790	9790	9790	9790	0
104	20240401	191800	40557960	9790	9790	9790	9790	0
105	20240401	191700	40557960	9790	9790	9790	9790	0
106	20240401	191600	40557960	9790	9790	9790	9790	0
107	20240401	191500	40557960	9790	9790	9790	9790	0
108	20240401	191400	40557960	9790	9790	9790	9790	0
109	20240401	191300	40557960	9790	9790	9790	9790	0
110	20240401	191200	40557960	9790	9790	9790	9790	0
111	20240401	191100	40557960	9790	9790	9790	9790	0
112	20240401	191000	40557960	9790	9790	9790	9790	0
113	20240401	190900	40557960	9790	9790	9790	9790	0
114	20240401	190800	40557960	9790	9790	9790	9790	0
115	20240401	190700	40557960	9790	9790	9790	9790	0
116	20240401	190600	40557960	9790	9790	9790	9790	0
117	20240401	190500	40557960	9790	9790	9790	9790	0
118	20240401	190400	40557960	9790	9790	9790	9790	0
119	20240401	190300	40557960	9790	9790	9790	9790	0
120	20240401	190200	40557960	9790	9790	9790	9790	0
121	20240401	190100	40557960	9790	9790	9790	9790	0
122	20240401	190000	40557960	9790	9790	9790	9790	3
123	20240401	185900	40557960	9790	9790	9790	9790	0
124	20240401	185800	40557960	9790	9790	9790	9790	0
125	20240401	185700	40557960	9790	9790	9790	9790	0
126	20240401	185600	40557960	9790	9790	9790	9790	0
127	20240401	185500	40557960	9790	9790	9790	9790	0
128	20240401	185400	40557960	9790	9790	9790	9790	0
129	20240401	185300	40557960	9790	9790	9790	9790	0
130	20240401	185200	40557960	9790	9790	9790	9790	0
131	20240401	185100	40557960	9790	9790	9790	9790	0
132	20240401	185000	40557960	9790	9790	9790	9790	0
133	20240401	184900	40557960	9790	9790	9790	9790	0
134	20240401	184800	40557960	9790	9790	9790	9790	0
135	20240401	184700	40557960	9790	9790	9790	9790	0
136	20240401	184600	40557960	9790	9790	9790	9790	0
137	20240401	184500	40557960	9790	9790	9790	9790	0
138	20240401	184400	40557960	9790	9790	9790	9790	0
139	20240401	184300	40557960	9790	9790	9790	9790	0
140	20240401	184200	40557960	9790	9790	9790	9790	0
141	20240401	184100	40557960	9790	9790	9790	9790	0
142	20240401	184000	40557960	9790	9790	9790	9790	0
143	20240401	183900	40557960	9790	9790	9790	9790	0
144	20240401	183800	40557960	9790	9790	9790	9790	0
145	20240401	183700	40557960	9790	9790	9790	9790	0
146	20240401	183600	40557960	9790	9790	9790	9790	0
147	20240401	183500	40557960	9790	9790	9790	9790	0
148	20240401	183400	40557960	9790	9790	9790	9790	0
149	20240401	183300	40557960	9790	9790	9790	9790	0
150	20240401	183200	40557960	9790	9790	9790	9790	0
151	20240401	183100	40557960	9790	9790	9790	9790	0
152	20240401	183000	40557960	9790	9790	9790	9790	3
153	20240401	182900	40557960	9790	9790	9790	9790	0
154	20240401	182800	40557960	9790	9790	9790	9790	0
155	20240401	182700	40557960	9790	9790	9790	9790	0
156	20240401	182600	40557960	9790	9790	9790	9790	0
157	20240401	182500	40557960	9790	9790	9790	9790	0
158	20240401	182400	40557960	9790	9790	9790	9790	0
159	20240401	182300	40557960	9790	9790	9790	9790	0
160	20240401	182200	40557960	9790	9790	9790	9790	0
161	20240401	182100	40557960	9790	9790	9790	9790	0
162	20240401	182000	40557960	9790	9790	9790	9790	0
163	20240401	181900	40557960	9790	9790	9790	9790	0
164	20240401	181800	40557960	9790	9790	9790	9790	0
165	20240401	181700	40557960	9790	9790	9790	9790	0
166	20240401	181600	40557960	9790	9790	9790	9790	0
167	20240401	181500	40557960	9790	9790	9790	9790	0
168	20240401	181400	40557960	9790	9790	9790	9790	0
169	20240401	181300	40557960	9790	9790	9790	9790	0
170	20240401	181200	40557960	9790	9790	9790	9790	0
171	20240401	181100	40557960	9790	9790	9790	9790	0
172	20240401	181000	40557960	9790	9790	9790	9790	0
173	20240401	180900	40557960	9790	9790	9790	9790	0
174	20240401	180800	40557960	9790	9790	9790	9790	0
175	20240401	180700	40557960	9790	9790	9790	9790	0
176	20240401	180600	40557960	9790	9790	9790	9790	0
177	20240401	180500	40557960	9790	9790	9790	9790	0
178	20240401	180400	40557960	9790	9790	9790	9790	0
179	20240401	180300	40557960	9790	9790	9790	9790	0
180	20240401	180200	40557960	9790	9790	9790	9790	0
181	20240401	180100	40557960	9790	9790	9790	9790	0
182	20240401	180000	40557960	9790	9790	9790	9790	3
183	20240401	175900	40557960	9790	9790	9790	9790	0
184	20240401	175800	40557960	9790	9790	9790	9790	0
185	20240401	175700	40557960	9790	9790	9790	9790	0
186	20240401	175600	40557960	9790	9790	9790	9790	0
187	20240401	175500	40557960	9790	9790	9790	9790	0
188	20240401	175400	40557960	9790	9790	9790	9790	0
189	20240401	175300	40557960	9790	9790	9790	9790	0
190	20240401	175200	40557960	9790	9790	9790	9790	0
191	20240401	175100	40557960	9790	9790	9790	9790	0
192	20240401	175000	40557960	9790	9790	9790	9790	0
193	20240401	174900	40557960	9790	9790	9790	9790	0
194	20240401	174800	40557960	9790	9790	9790	9790	0
195	20240401	174700	40557960	9790	9790	9790	9790	0
196	20240401	174600	40557960	9790	9790	9790	9790	0
197	20240401	174500	40557960	9790	9790	9790	9790	0
198	20240401	174400	40557960	9790	9790	9790	9790	0
199	20240401	174300	40557960	9790	9790	9790	9790	0
200	20240401	174200	40557960	9790	9790	9790	9790	0
201	20240401	174100	40557960	9790	9790	9790	9790	0
202	20240401	174000	40557960	9790	9790	9790	9790	0
203	20240401	173900	40557960	9790	9790	9790	9790	0
204	20240401	173800	40557960	9790	9790	9790	9790	0
205	20240401	173700	40557960	9790	9790	9790	9790	0
206	20240401	173600	40557960	9790	9790	9790	9790	0
207	20240401	173500	40557960	9790	9790	9790	9790	0
208	20240401	173400	40557960	9790	9790	9790	9790	0
209	20240401	173300	40557960	9790	9790	9790	9790	0
210	20240401	173200	40557960	9790	9790	9790	9790	0
211	20240401	173100	40557960	9790	9790	9790	9790	0
212	20240401	173000	40557960	9790	9790	9790	9790	3
213	20240401	172900	40557960	9790	9790	9790	9790	0
214	20240401	172800	40557960	9790	9790	9790	9790	0
215	20240401	172700	40557960	9790	9790	9790	9790	0
216	20240401	172600	40557960	9790	9790	9790	9790	0
217	20240401	172500	40557960	9790	9790	9790	9790	0
218	20240401	172400	40557960	9790	9790	9790	9790	0
219	20240401	172300	40557960	9790	9790	9790	9790	0
220	20240401	172200	40557960	9790	9790	9790	9790	0
221	20240401	172100	40557960	9790	9790	9790	9790	0
222	20240401	172000	40557960	9790	9790	9790	9790	0
223	20240401	171900	40557960	9790	9790	9790	9790	0
224	20240401	171800	40557960	9790	9790	9790	9790	0
225	20240401	171700	40557960	9790	9790	9790	9790	0
226	20240401	171600	40557960	9790	9790	9790	9790	0
227	20240401	171500	40557960	9790	9790	9790	9790	0
228	20240401	171400	40557960	9790	9790	9790	9790	0
229	20240401	171300	40557960	9790	9790	9790	9790	0
230	20240401	171200	40557960	9790	9790	9790	9790	0
231	20240401	171100	40557960	9790	9790	9790	9790	0
232	20240401	171000	40557960	9790	9790	9790	9790	0
233	20240401	170900	40557960	9790	9790	9790	9790	0
234	20240401	170800	40557960	9790	9790	9790	9790	0
235	20240401	170700	40557960	9790	9790	9790	9790	0
236	20240401	170600	40557960	9790	9790	9790	9790	0
237	20240401	170500	40557960	9790	9790	9790	9790	0
238	20240401	170400	40557960	9790	9790	9790	9790	0
239	20240401	170300	40557960	9790	9790	9790	9790	0
240	20240401	170200	40557960	9790	9790	9790	9790	0
241	20240401	170100	40557960	9790	9790	9790	9790	0
242	20240401	170000	40557960	9790	9790	9790	9790	3
243	20240401	165900	40557960	9790	9790	9790	9790	0
244	20240401	165800	40557960	9790	9790	9790	9790	0
245	20240401	165700	40557960	9790	9790	9790	9790	0
246	20240401	165600	40557960	9790	9790	9790	9790	0
247	20240401	165500	40557960	9790	9790	9790	9790	0
248	20240401	165400	40557960	9790	9790	9790	9790	0
249	20240401	165300	40557960	9790	9790	9790	9790	0
250	20240401	165200	40557960	9790	9790	9790	9790	0
251	20240401	165100	40557960	9790	9790	9790	9790	0
252	20240401	165000	40557960	9790	9790	9790	9790	0
253	20240401	164900	40557960	9790	9790	9790	9790	0
254	20240401	164800	40557960	9790	9790	9790	9790	0
255	20240401	164700	40557960	9790	9790	9790	9790	0
256	20240401	164600	40557960	9790	9790	9790	9790	0
257	20240401	164500	40557960	9790	9790	9790	9790	0
258	20240401	164400	40557960	9790	9790	9790	9790	0
259	20240401	164300	40557960	9790	9790	9790	9790	0
260	20240401	164200	40557960	9790	9790	9790	9790	0
261	20240401	164100	40557960	9790	9790	9790	9790	0
262	20240401	164000	40557960	9790	9790	9790	9790	0
263	20240401	163900	40557960	9790	9790	9790	9790	0
264	20240401	163800	40557960	9790	9790	9790	9790	0
265	20240401	163700	40557960	9790	9790	9790	9790	0
266	20240401	163600	40557960	9790	9790	9790	9790	0
267	20240401	163500	40557960	9790	9790	9790	9790	0
268	20240401	163400	40557960	9790	9790	9790	9790	0
269	20240401	163300	40557960	9790	9790	9790	9790	0
270	20240401	163200	40557960	9790	9790	9790	9790	0
271	20240401	163100	40557960	9790	9790	9790	9790	0
272	20240401	163000	40557960	9790	9790	9790	9790	3
273	20240401	162900	40557960	9790	9790	9790	9790	0
274	20240401	162800	40557960	9790	9790	9790	9790	0
275	20240401	162700	40557960	9790	9790	9790	9790	0
276	20240401	162600	40557960	9790	9790	9790	9790	0
277	20240401	162500	40557960	9790	9790	9790	9790	0
278	20240401	162400	40557960	9790	9790	9790	9790	0
279	20240401	162300	40557960	9790	9790	9790	9790	0
280	20240401	162200	40557960	9790	9790	9790	9790	0
281	20240401	162100	40557960	9790	9790	9790	9790	0
282	20240401	162000	40557960	9790	9790	9790	9790	0
283	20240401	161900	40557960	9790	9790	9790	9790	0
284	20240401	161800	40557960	9790	9790	9790	9790	0
285	20240401	161700	40557960	9790	9790	9790	9790	0
286	20240401	161600	40557960	9790	9790	9790	9790	0
287	20240401	161500	40557960	9790	9790	9790	9790	0
288	20240401	161400	40557960	9790	9790	9790	9790	0
289	20240401	161300	40557960	9790	9790	9790	9790	0
290	20240401	161200	40557960	9790	9790	9790	9790	0
291	20240401	161100	40557960	9790	9790	9790	9790	0
292	20240401	161000	40557960	9790	9790	9790	9790	0
293	20240401	160900	40557960	9790	9790	9790	9790	0
294	20240401	160800	40557960	9790	9790	9790	9790	0
295	20240401	160700	40557960	9790	9790	9790	9790	0
296	20240401	160600	40557960	9790	9790	9790	9790	0
297	20240401	160500	40557960	9790	9790	9790	9790	0
298	20240401	160400	40557960	9790	9790	9790	9790	0
299	20240401	160300	40557960	9790	9790	9790	9790	0
300	20240401	160200	40557960	9790	9790	9790	9790	0
301	20240401	160100	40557960	9790	9790	9790	9790	0
302	20240401	160000	40557960	9790	9790	9790	9790	3
303	20240401	155900	40557960	9790	9790	9790	9790	0
304	20240401	155800	40557960	9790	9790	9790	9790	0
305	20240401	155700	40557960	9790	9790	9790	9790	0
306	20240401	155600	40557960	9790	9790	9790	9790	0
307	20240401	155500	40557960	9790	9790	9790	9790	0
308	20240401	155400	40557960	9790	9790	9790	9790	0
309	20240401	155300	40557960	9790	9790	9790	9790	0
310	20240401	155200	40557960	9790	9790	9790	9790	0
311	20240401	155100	40557960	9790	9790	9790	9790	0
312	20240401	155000	40557960	9790	9790	9790	9790	0
313	20240401	154900	40557960	9790	9790	9790	9790	0
314	20240401	154800	40557960	9790	9790	9790	9790	0
315	20240401	154700	40557960	9790	9790	9790	9790	0
316	20240401	154600	40557960	9790	9790	9790	9790	0
317	20240401	154500	40557960	9790	9790	9790	9790	0
318	20240401	154400	40557960	9790	9790	9790	9790	0
319	20240401	154300	40557960	9790	9790	9790	9790	0
320	20240401	154200	40557960	9790	9790	9790	9790	0
321	20240401	154100	40557960	9790	9790	9790	9790	0
322	20240401	154000	40557960	9790	9790	9790	9790	0
323	20240401	153900	40557960	9790	9790	9790	9790	0
324	20240401	153800	40557960	9790	9790	9790	9790	0
325	20240401	153700	40557960	9790	9790	9790	9790	0
326	20240401	153600	40557960	9790	9790	9790	9790	0
327	20240401	153500	40557960	9790	9790	9790	9790	0
328	20240401	153400	40557960	9790	9790	9790	9790	0
329	20240401	153300	40557960	9790	9790	9790	9790	0
330	20240401	153200	40557960	9790	9790	9790	9790	0
331	20240401	153100	40557960	9790	9790	9790	9790	0
332	20240401	153000	40557960	9790	9790	9790	9790	6
333	20240401	152900	40528590	9790	9790	9790	9790	0
334	20240401	152800	40528590	9790	9790	9790	9790	0
335	20240401	152700	40528590	9790	9790	9790	9790	0
336	20240401	152600	40528590	9790	9790	9790	9790	0
337	20240401	152500	40528590	9790	9790	9790	9790	0
338	20240401	152400	40528590	9790	9790	9790	9790	0
339	20240401	152300	40528590	9790	9790	9790	9790	0
340	20240401	152200	40528590	9790	9790	9790	9790	0
341	20240401	152100	40528590	9790	9790	9790	9790	0
342	20240401	152000	40528590	9790	9790	9790	9790	0
343	20240401	151900	40528590	9790	9790	9790	9780	10
344	20240401	151800	40430730	9790	9790	9790	9790	0
345	20240401	151700	40430730	9790	9790	9790	9790	0
346	20240401	151600	40430730	9790	9790	9790	9790	0
347	20240401	151500	40430730	9790	9790	9790	9790	0
348	20240401	151400	40430730	9790	9790	9790	9790	0
349	20240401	151300	40430730	9790	9790	9790	9790	3
350	20240401	151200	40401360	9780	9780	9780	9780	0
351	20240401	151100	40401360	9780	9780	9780	9780	87
352	20240401	151000	39550500	9780	9780	9780	9780	6
353	20240401	150900	39491820	9780	9780	9780	9780	0
354	20240401	150800	39491820	9780	9780	9780	9780	0
355	20240401	150700	39491820	9780	9780	9780	9780	0
356	20240401	150600	39491820	9780	9780	9780	9780	3
357	20240401	150500	39462480	9780	9780	9780	9780	0
358	20240401	150400	39462480	9780	9780	9780	9780	0
359	20240401	150300	39462480	9780	9780	9780	9780	0
360	20240401	150200	39462480	9780	9780	9780	9780	0
361	20240401	150100	39462480	9780	9780	9780	9780	0
362	20240401	150000	39462480	9780	9780	9780	9780	0
363	20240401	145900	39462480	9780	9780	9780	9780	12
364	20240401	145800	39345120	9780	9780	9780	9780	0
365	20240401	145700	39345120	9780	9780	9780	9780	0
366	20240401	145600	39345120	9780	9780	9780	9780	0
367	20240401	145500	39345120	9780	9780	9780	9780	0
368	20240401	145400	39345120	9780	9780	9780	9780	0
369	20240401	145300	39345120	9780	9780	9780	9780	0
370	20240401	145200	39345120	9780	9780	9780	9780	0
371	20240401	145100	39345120	9780	9780	9780	9780	3
372	20240401	145000	39315780	9780	9780	9780	9780	0
373	20240401	144900	39315780	9780	9780	9780	9780	0
374	20240401	144800	39315780	9780	9780	9780	9780	0
375	20240401	144700	39315780	9780	9780	9780	9780	0
376	20240401	144600	39315780	9780	9780	9780	9780	0
377	20240401	144500	39315780	9780	9780	9780	9780	0
378	20240401	144400	39315780	9780	9780	9780	9780	0
379	20240401	144300	39315780	9780	9780	9780	9780	109
380	20240401	144200	38249760	9780	9780	9780	9780	0
381	20240401	144100	38249760	9780	9780	9780	9780	0
382	20240401	144000	38249760	9780	9780	9780	9780	0
383	20240401	143900	38249760	9780	9780	9780	9780	2
384	20240401	143800	38230200	9790	9790	9790	9790	0
385	20240401	143700	38230200	9790	9790	9790	9790	0
386	20240401	143600	38230200	9790	9790	9790	9790	0
387	20240401	143500	38230200	9790	9790	9790	9790	0
388	20240401	143400	38230200	9790	9790	9790	9790	1
389	20240401	143300	38220410	9790	9790	9790	9790	0
390	20240401	143200	38220410	9790	9790	9790	9790	0
391	20240401	143100	38220410	9790	9790	9790	9790	0
392	20240401	143000	38220410	9790	9780	9790	9780	57
393	20240401	142900	37662420	9790	9790	9790	9790	0
394	20240401	142800	37662420	9790	9790	9790	9790	0
395	20240401	142700	37662420	9790	9790	9790	9790	0
396	20240401	142600	37662420	9790	9790	9790	9790	0
397	20240401	142500	37662420	9790	9790	9790	9790	0
398	20240401	142400	37662420	9790	9790	9790	9790	0
399	20240401	142300	37662420	9790	9790	9790	9790	0
400	20240401	142200	37662420	9790	9790	9790	9790	0
401	20240401	142100	37662420	9790	9790	9790	9790	0
402	20240401	142000	37662420	9790	9790	9790	9790	0
403	20240401	141900	37662420	9790	9790	9790	9790	0
404	20240401	141800	37662420	9790	9790	9790	9790	0
405	20240401	141700	37662420	9790	9790	9790	9790	0
406	20240401	141600	37662420	9790	9790	9790	9790	1
407	20240401	141500	37652630	9790	9790	9790	9790	0
408	20240401	141400	37652630	9790	9790	9790	9790	0
409	20240401	141300	37652630	9790	9790	9790	9790	0
410	20240401	141200	37652630	9790	9790	9790	9790	0
411	20240401	141100	37652630	9790	9790	9790	9790	0
412	20240401	141000	37652630	9790	9790	9790	9790	0
413	20240401	140900	37652630	9790	9790	9790	9790	0
414	20240401	140800	37652630	9790	9790	9790	9790	1
415	20240401	140700	37642840	9790	9790	9790	9790	0
416	20240401	140600	37642840	9790	9790	9790	9790	0
417	20240401	140500	37642840	9790	9790	9790	9790	0
418	20240401	140400	37642840	9790	9790	9790	9790	0
419	20240401	140300	37642840	9790	9790	9790	9790	30
420	20240401	140200	37349140	9790	9790	9790	9790	0
421	20240401	140100	37349140	9790	9790	9790	9790	501
422	20240401	140000	32444350	9800	9800	9800	9800	0
423	20240401	135900	32444350	9800	9800	9800	9800	0
424	20240401	135800	32444350	9800	9800	9800	9800	0
425	20240401	135700	32444350	9800	9800	9800	9800	0
426	20240401	135600	32444350	9800	9800	9800	9800	0
427	20240401	135500	32444350	9800	9800	9800	9800	0
428	20240401	135400	32444350	9800	9800	9800	9800	0
429	20240401	135300	32444350	9800	9800	9800	9800	0
430	20240401	135200	32444350	9800	9800	9800	9800	0
431	20240401	135100	32444350	9800	9800	9800	9800	0
432	20240401	135000	32444350	9800	9800	9800	9800	0
433	20240401	134900	32444350	9800	9800	9800	9800	0
434	20240401	134800	32444350	9800	9800	9800	9800	0
435	20240401	134700	32444350	9800	9800	9800	9800	0
436	20240401	134600	32444350	9800	9790	9800	9790	2
437	20240401	134500	32424760	9780	9780	9780	9780	0
438	20240401	134400	32424760	9780	9780	9780	9780	0
439	20240401	134300	32424760	9780	9780	9780	9780	0
440	20240401	134200	32424760	9780	9780	9780	9780	0
441	20240401	134100	32424760	9780	9780	9780	9780	0
442	20240401	134000	32424760	9780	9780	9780	9780	0
443	20240401	133900	32424760	9780	9780	9780	9780	0
444	20240401	133800	32424760	9780	9780	9780	9780	0
445	20240401	133700	32424760	9780	9780	9780	9780	0
446	20240401	133600	32424760	9780	9780	9780	9780	0
447	20240401	133500	32424760	9780	9780	9780	9780	0
448	20240401	133400	32424760	9780	9780	9780	9780	0
449	20240401	133300	32424760	9780	9780	9780	9780	0
450	20240401	133200	32424760	9780	9780	9780	9780	0
451	20240401	133100	32424760	9780	9780	9780	9780	0
452	20240401	133000	32424760	9780	9780	9780	9780	0
453	20240401	132900	32424760	9780	9780	9780	9780	0
454	20240401	132800	32424760	9780	9780	9780	9780	0
455	20240401	132700	32424760	9780	9780	9780	9780	0
456	20240401	132600	32424760	9780	9780	9780	9780	0
457	20240401	132500	32424760	9780	9780	9780	9780	0
458	20240401	132400	32424760	9780	9780	9780	9780	0
459	20240401	132300	32424760	9780	9780	9780	9780	0
460	20240401	132200	32424760	9780	9780	9780	9780	0
461	20240401	132100	32424760	9780	9780	9780	9780	0
462	20240401	132000	32424760	9780	9780	9780	9780	0
463	20240401	131900	32424760	9780	9780	9780	9780	0
464	20240401	131800	32424760	9780	9780	9780	9780	3
465	20240401	131700	32395420	9800	9800	9800	9800	0
466	20240401	131600	32395420	9800	9800	9800	9800	0
467	20240401	131500	32395420	9800	9800	9800	9800	0
468	20240401	131400	32395420	9800	9800	9800	9800	0
469	20240401	131300	32395420	9800	9800	9800	9800	0
470	20240401	131200	32395420	9800	9800	9800	9800	0
471	20240401	131100	32395420	9800	9800	9800	9800	1
472	20240401	131000	32385620	9800	9800	9800	9800	0
473	20240401	130900	32385620	9800	9800	9800	9800	0
474	20240401	130800	32385620	9800	9800	9800	9800	0
475	20240401	130700	32385620	9800	9800	9800	9800	0
476	20240401	130600	32385620	9800	9800	9800	9800	0
477	20240401	130500	32385620	9800	9800	9800	9800	0
478	20240401	130400	32385620	9800	9800	9800	9800	0
479	20240401	130300	32385620	9800	9800	9800	9800	0
480	20240401	130200	32385620	9800	9800	9800	9800	0
481	20240401	130100	32385620	9800	9800	9800	9800	0
482	20240401	130000	32385620	9800	9800	9800	9800	0
483	20240401	125900	32385620	9800	9800	9800	9800	1
484	20240401	125800	32375820	9800	9800	9800	9800	0
485	20240401	125700	32375820	9800	9790	9800	9790	2
486	20240401	125600	32356230	9800	9800	9800	9800	8
487	20240401	125500	32277830	9800	9800	9800	9800	0
488	20240401	125400	32277830	9800	9800	9800	9800	0
489	20240401	125300	32277830	9800	9800	9800	9800	0
490	20240401	125200	32277830	9800	9800	9800	9800	0
491	20240401	125100	32277830	9800	9800	9800	9800	0
492	20240401	125000	32277830	9800	9800	9800	9800	0
493	20240401	124900	32277830	9800	9800	9800	9800	0
494	20240401	124800	32277830	9800	9800	9800	9800	0
495	20240401	124700	32277830	9800	9800	9800	9800	0
496	20240401	124600	32277830	9800	9800	9800	9800	0
497	20240401	124500	32277830	9800	9800	9800	9800	270
498	20240401	124400	29631830	9800	9800	9800	9800	0
499	20240401	124300	29631830	9800	9800	9800	9800	0
500	20240401	124200	29631830	9800	9800	9800	9800	0
501	20240401	124100	29631830	9800	9800	9800	9800	0
502	20240401	124000	29631830	9800	9800	9800	9800	0
503	20240401	123900	29631830	9800	9800	9800	9800	0
504	20240401	123800	29631830	9800	9800	9800	9800	0
505	20240401	123700	29631830	9800	9800	9800	9800	0
506	20240401	123600	29631830	9800	9800	9800	9800	4
507	20240401	123500	29592630	9800	9800	9800	9800	0
508	20240401	123400	29592630	9800	9800	9800	9800	0
509	20240401	123300	29592630	9800	9800	9800	9800	0
510	20240401	123200	29592630	9800	9800	9800	9800	0
511	20240401	123100	29592630	9800	9800	9800	9800	8
512	20240401	123000	29514230	9800	9800	9800	9800	0
513	20240401	122900	29514230	9800	9800	9800	9800	1028
514	20240401	122800	19439830	9800	9800	9800	9800	0
515	20240401	122700	19439830	9800	9800	9800	9800	0
516	20240401	122600	19439830	9800	9800	9800	9800	0
517	20240401	122500	19439830	9800	9800	9800	9800	0
518	20240401	122400	19439830	9800	9800	9800	9800	0
519	20240401	122300	19439830	9800	9800	9800	9800	0
520	20240401	122200	19439830	9800	9800	9800	9800	0
521	20240401	122100	19439830	9800	9800	9800	9800	18
522	20240401	122000	19263430	9800	9800	9800	9800	0
523	20240401	121900	19263430	9800	9800	9800	9800	0
524	20240401	121800	19263430	9800	9800	9800	9800	0
525	20240401	121700	19263430	9800	9800	9800	9800	3
526	20240401	121600	19234030	9800	9800	9800	9800	0
527	20240401	121500	19234030	9800	9800	9800	9800	0
528	20240401	121400	19234030	9800	9800	9800	9800	3
529	20240401	121300	19204630	9800	9800	9800	9800	0
530	20240401	121200	19204630	9800	9800	9800	9800	0
531	20240401	121100	19204630	9800	9800	9800	9800	3
532	20240401	121000	19175230	9800	9800	9800	9800	0
533	20240401	120900	19175230	9800	9800	9800	9800	3
534	20240401	120800	19145830	9800	9800	9800	9800	3
535	20240401	120700	19116430	9800	9800	9800	9800	0
536	20240401	120600	19116430	9800	9800	9800	9800	0
537	20240401	120500	19116430	9800	9800	9800	9800	0
538	20240401	120400	19116430	9800	9800	9800	9800	0
539	20240401	120300	19116430	9800	9800	9800	9800	0
540	20240401	120200	19116430	9800	9800	9800	9800	0
541	20240401	120100	19116430	9800	9800	9800	9800	0
542	20240401	120000	19116430	9800	9800	9800	9800	0
543	20240401	115900	19116430	9800	9800	9800	9800	0
544	20240401	115800	19116430	9800	9800	9800	9800	0
545	20240401	115700	19116430	9800	9800	9800	9800	0
546	20240401	115600	19116430	9800	9800	9800	9800	0
547	20240401	115500	19116430	9800	9800	9800	9800	0
548	20240401	115400	19116430	9800	9800	9800	9800	0
549	20240401	115300	19116430	9800	9800	9800	9800	0
550	20240401	115200	19116430	9800	9800	9800	9800	0
551	20240401	115100	19116430	9800	9800	9800	9800	0
552	20240401	115000	19116430	9800	9800	9800	9800	0
553	20240401	114900	19116430	9800	9800	9800	9800	0
554	20240401	114800	19116430	9800	9800	9800	9800	0
555	20240401	114700	19116430	9800	9800	9800	9800	0
556	20240401	114600	19116430	9800	9800	9800	9800	4
557	20240401	114500	19077230	9800	9800	9800	9800	0
558	20240401	114400	19077230	9800	9800	9800	9800	3
559	20240401	114300	19047830	9810	9810	9810	9810	0
560	20240401	114200	19047830	9810	9810	9810	9810	0
561	20240401	114100	19047830	9810	9810	9810	9810	0
562	20240401	114000	19047830	9810	9810	9810	9810	0
563	20240401	113900	19047830	9810	9810	9810	9810	0
564	20240401	113800	19047830	9810	9810	9810	9810	0
565	20240401	113700	19047830	9810	9810	9810	9810	0
566	20240401	113600	19047830	9810	9810	9810	9810	0
567	20240401	113500	19047830	9810	9810	9810	9810	0
568	20240401	113400	19047830	9810	9810	9810	9810	0
569	20240401	113300	19047830	9810	9810	9810	9810	0
570	20240401	113200	19047830	9810	9810	9810	9810	0
571	20240401	113100	19047830	9810	9810	9810	9810	0
572	20240401	113000	19047830	9810	9810	9810	9810	0
573	20240401	112900	19047830	9810	9810	9810	9810	0
574	20240401	112800	19047830	9810	9810	9810	9810	0
575	20240401	112700	19047830	9810	9810	9810	9810	0
576	20240401	112600	19047830	9810	9810	9810	9810	0
577	20240401	112500	19047830	9810	9810	9810	9810	0
578	20240401	112400	19047830	9810	9810	9810	9810	0
579	20240401	112300	19047830	9810	9810	9810	9810	0
580	20240401	112200	19047830	9810	9810	9810	9810	0
581	20240401	112100	19047830	9810	9810	9810	9810	0
582	20240401	112000	19047830	9810	9810	9810	9810	0
583	20240401	111900	19047830	9810	9810	9810	9810	0
584	20240401	111800	19047830	9810	9810	9810	9810	0
585	20240401	111700	19047830	9810	9810	9810	9810	0
586	20240401	111600	19047830	9810	9810	9810	9810	0
587	20240401	111500	19047830	9810	9810	9810	9810	0
588	20240401	111400	19047830	9810	9810	9810	9810	0
589	20240401	111300	19047830	9810	9810	9810	9810	3
590	20240401	111200	19018400	9810	9810	9810	9810	1
591	20240401	111100	19008590	9800	9800	9800	9800	0
592	20240401	111000	19008590	9800	9800	9800	9800	0
593	20240401	110900	19008590	9800	9800	9800	9800	0
594	20240401	110800	19008590	9800	9800	9800	9800	50
595	20240401	110700	18518590	9800	9800	9800	9800	0
596	20240401	110600	18518590	9800	9800	9800	9800	0
597	20240401	110500	18518590	9800	9800	9800	9800	6
598	20240401	110400	18459790	9800	9800	9800	9800	0
599	20240401	110300	18459790	9800	9800	9800	9800	0
600	20240401	110200	18459790	9800	9800	9800	9800	0
601	20240401	110100	18459790	9800	9800	9800	9800	0
602	20240401	110000	18459790	9800	9800	9800	9800	40
603	20240401	105900	18067790	9800	9800	9800	9800	0
604	20240401	105800	18067790	9800	9800	9800	9800	0
605	20240401	105700	18067790	9800	9800	9800	9800	0
606	20240401	105600	18067790	9800	9800	9800	9800	0
607	20240401	105500	18067790	9800	9800	9800	9800	0
608	20240401	105400	18067790	9800	9800	9800	9800	0
609	20240401	105300	18067790	9800	9800	9800	9800	0
610	20240401	105200	18067790	9800	9800	9800	9800	51
611	20240401	105100	17567990	9800	9800	9800	9800	0
612	20240401	105000	17567990	9800	9800	9800	9800	0
613	20240401	104900	17567990	9800	9800	9800	9800	0
614	20240401	104800	17567990	9800	9800	9800	9800	0
615	20240401	104700	17567990	9800	9800	9800	9800	0
616	20240401	104600	17567990	9800	9800	9800	9800	0
617	20240401	104500	17567990	9800	9800	9800	9800	0
618	20240401	104400	17567990	9800	9800	9800	9800	0
619	20240401	104300	17567990	9800	9800	9800	9800	0
620	20240401	104200	17567990	9800	9800	9800	9800	1000
621	20240401	104100	7767990	9800	9800	9800	9800	0
622	20240401	104000	7767990	9800	9800	9800	9800	0
623	20240401	103900	7767990	9800	9800	9800	9800	0
624	20240401	103800	7767990	9800	9800	9800	9800	0
625	20240401	103700	7767990	9800	9800	9800	9800	4
626	20240401	103600	7728790	9800	9800	9800	9800	0
627	20240401	103500	7728790	9800	9800	9800	9800	0
628	20240401	103400	7728790	9800	9800	9800	9800	4
629	20240401	103300	7689590	9810	9810	9810	9810	0
630	20240401	103200	7689590	9810	9810	9810	9800	93
631	20240401	103100	6777290	9810	9810	9810	9810	0
632	20240401	103000	6777290	9810	9810	9810	9810	0
633	20240401	102900	6777290	9810	9810	9810	9810	0
634	20240401	102800	6777290	9810	9810	9810	9810	0
635	20240401	102700	6777290	9810	9810	9810	9810	0
636	20240401	102600	6777290	9810	9810	9810	9810	0
637	20240401	102500	6777290	9810	9810	9810	9810	0
638	20240401	102400	6777290	9810	9810	9810	9810	0
639	20240401	102300	6777290	9810	9810	9810	9810	0
640	20240401	102200	6777290	9810	9810	9810	9810	0
641	20240401	102100	6777290	9810	9810	9810	9810	0
642	20240401	102000	6777290	9810	9810	9810	9810	0
643	20240401	101900	6777290	9810	9810	9810	9810	0
644	20240401	101800	6777290	9810	9810	9810	9810	6
645	20240401	101700	6718430	9800	9800	9800	9800	30
646	20240401	101600	6424430	9810	9810	9810	9810	0
647	20240401	101500	6424430	9810	9810	9810	9810	0
648	20240401	101400	6424430	9810	9810	9810	9810	0
649	20240401	101300	6424430	9810	9810	9810	9810	0
650	20240401	101200	6424430	9810	9810	9810	9810	0
651	20240401	101100	6424430	9810	9810	9810	9810	1
652	20240401	101000	6414620	9810	9810	9810	9810	0
653	20240401	100900	6414620	9810	9810	9810	9810	1
654	20240401	100800	6404810	9800	9800	9800	9800	0
655	20240401	100700	6404810	9800	9800	9800	9800	0
656	20240401	100600	6404810	9800	9800	9800	9800	3
657	20240401	100500	6375410	9800	9800	9800	9800	0
658	20240401	100400	6375410	9800	9800	9800	9800	0
659	20240401	100300	6375410	9800	9800	9800	9800	0
660	20240401	100200	6375410	9800	9800	9800	9800	0
661	20240401	100100	6375410	9800	9790	9800	9790	124
662	20240401	100000	5160220	9790	9790	9790	9790	0
663	20240401	095900	5160220	9790	9780	9790	9780	75
664	20240401	095800	4426710	9780	9780	9780	9780	1
665	20240401	095700	4416930	9760	9790	9790	9760	301
666	20240401	095600	1476550	9800	9800	9800	9800	0
667	20240401	095500	1476550	9800	9800	9800	9800	0
668	20240401	095400	1476550	9800	9800	9800	9800	0
669	20240401	095300	1476550	9800	9800	9800	9800	0
670	20240401	095200	1476550	9800	9800	9800	9800	0
671	20240401	095100	1476550	9800	9800	9800	9800	0
672	20240401	095000	1476550	9800	9800	9800	9800	0
673	20240401	094900	1476550	9800	9800	9800	9800	0
674	20240401	094800	1476550	9800	9800	9800	9800	0
675	20240401	094700	1476550	9800	9800	9800	9800	0
676	20240401	094600	1476550	9800	9800	9800	9800	0
677	20240401	094500	1476550	9800	9800	9800	9800	0
678	20240401	094400	1476550	9800	9800	9800	9800	0
679	20240401	094300	1476550	9800	9790	9800	9790	4
680	20240401	094200	1437360	9780	9780	9780	9780	0
681	20240401	094100	1437360	9780	9780	9780	9780	0
682	20240401	094000	1437360	9780	9780	9780	9780	0
683	20240401	093900	1437360	9780	9780	9780	9780	2
684	20240401	093800	1417800	9780	9780	9780	9780	7
685	20240401	093700	1349340	9780	9780	9780	9780	3
686	20240401	093600	1320000	9770	9770	9770	9770	0
687	20240401	093500	1320000	9770	9770	9770	9770	0
688	20240401	093400	1320000	9770	9770	9770	9770	0
689	20240401	093300	1320000	9770	9770	9770	9770	0
690	20240401	093200	1320000	9770	9770	9770	9770	0
691	20240401	093100	1320000	9770	9770	9770	9770	0
692	20240401	093000	1320000	9770	9770	9770	9770	0
693	20240401	092900	1320000	9770	9770	9770	9770	0
694	20240401	092800	1320000	9770	9770	9770	9770	0
695	20240401	092700	1320000	9770	9770	9770	9770	0
696	20240401	092600	1320000	9770	9770	9770	9770	0
697	20240401	092500	1320000	9770	9770	9770	9770	0
698	20240401	092400	1320000	9770	9790	9790	9770	14
699	20240401	092300	1183200	9800	9800	9800	9800	0
700	20240401	092200	1183200	9800	9790	9800	9790	4
701	20240401	092100	1144020	9770	9770	9770	9770	0
702	20240401	092000	1144020	9770	9770	9770	9770	0
703	20240401	091900	1144020	9770	9770	9770	9770	0
704	20240401	091800	1144020	9770	9770	9770	9770	0
705	20240401	091700	1144020	9770	9780	9780	9770	100
706	20240401	091600	166640	9780	9780	9780	9780	4
707	20240401	091500	127520	9800	9800	9800	9800	0
708	20240401	091400	127520	9800	9800	9800	9800	0
709	20240401	091300	127520	9800	9800	9800	9800	0
710	20240401	091200	127520	9800	9800	9800	9800	0
711	20240401	091100	127520	9800	9800	9800	9800	0
712	20240401	091000	127520	9800	9800	9800	9800	0
713	20240401	090900	127520	9800	9800	9800	9800	0
714	20240401	090800	127520	9800	9800	9800	9800	0
715	20240401	090700	127520	9800	9800	9800	9800	1
716	20240401	090600	117720	9810	9810	9810	9810	0
717	20240401	090500	117720	9810	9810	9810	9810	0
718	20240401	090400	117720	9810	9810	9810	9810	0
719	20240401	090300	117720	9810	9810	9810	9810	0
720	20240401	090200	117720	9810	9810	9810	9810	0
721	20240401	090100	117720	9810	9810	9810	9810	0
722	20240401	090000	117720	9810	9810	9810	9810	12