KissMeData/087600/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194100	441023910	9900	9900	9900	9900	1222
3	20240401	194000	441023910	9900	9900	9900	9900	0
4	20240401	193900	441023910	9900	9900	9900	9900	0
5	20240401	193800	441023910	9900	9900	9900	9900	0
6	20240401	193700	441023910	9900	9900	9900	9900	0
7	20240401	193600	441023910	9900	9900	9900	9900	0
8	20240401	193500	441023910	9900	9900	9900	9900	0
9	20240401	193400	441023910	9900	9900	9900	9900	0
10	20240401	193300	441023910	9900	9900	9900	9900	0
11	20240401	193200	441023910	9900	9900	9900	9900	0
12	20240401	193100	441023910	9900	9900	9900	9900	0
13	20240401	193000	441023910	9900	9900	9900	9900	0
14	20240401	192900	441023910	9900	9900	9900	9900	0
15	20240401	192800	441023910	9900	9900	9900	9900	0
16	20240401	192700	441023910	9900	9900	9900	9900	0
17	20240401	192600	441023910	9900	9900	9900	9900	0
18	20240401	192500	441023910	9900	9900	9900	9900	0
19	20240401	192400	441023910	9900	9900	9900	9900	0
20	20240401	192300	441023910	9900	9900	9900	9900	0
21	20240401	192200	441023910	9900	9900	9900	9900	0
22	20240401	192100	441023910	9900	9900	9900	9900	0
23	20240401	192000	441023910	9900	9900	9900	9900	0
24	20240401	191900	441023910	9900	9900	9900	9900	0
25	20240401	191800	441023910	9900	9900	9900	9900	0
26	20240401	191700	441023910	9900	9900	9900	9900	0
27	20240401	191600	441023910	9900	9900	9900	9900	0
28	20240401	191500	441023910	9900	9900	9900	9900	0
29	20240401	191400	441023910	9900	9900	9900	9900	0
30	20240401	191300	441023910	9900	9900	9900	9900	0
31	20240401	191200	441023910	9900	9900	9900	9900	0
32	20240401	191100	441023910	9900	9900	9900	9900	1222
33	20240401	191000	441023910	9900	9900	9900	9900	0
34	20240401	190900	441023910	9900	9900	9900	9900	0
35	20240401	190800	441023910	9900	9900	9900	9900	0
36	20240401	190700	441023910	9900	9900	9900	9900	0
37	20240401	190600	441023910	9900	9900	9900	9900	0
38	20240401	190500	441023910	9900	9900	9900	9900	0
39	20240401	190400	441023910	9900	9900	9900	9900	0
40	20240401	190300	441023910	9900	9900	9900	9900	0
41	20240401	190200	441023910	9900	9900	9900	9900	0
42	20240401	190100	441023910	9900	9900	9900	9900	0
43	20240401	190000	441023910	9900	9900	9900	9900	0
44	20240401	185900	441023910	9900	9900	9900	9900	0
45	20240401	185800	441023910	9900	9900	9900	9900	0
46	20240401	185700	441023910	9900	9900	9900	9900	0
47	20240401	185600	441023910	9900	9900	9900	9900	0
48	20240401	185500	441023910	9900	9900	9900	9900	0
49	20240401	185400	441023910	9900	9900	9900	9900	0
50	20240401	185300	441023910	9900	9900	9900	9900	0
51	20240401	185200	441023910	9900	9900	9900	9900	0
52	20240401	185100	441023910	9900	9900	9900	9900	0
53	20240401	185000	441023910	9900	9900	9900	9900	0
54	20240401	184900	441023910	9900	9900	9900	9900	0
55	20240401	184800	441023910	9900	9900	9900	9900	0
56	20240401	184700	441023910	9900	9900	9900	9900	0
57	20240401	184600	441023910	9900	9900	9900	9900	0
58	20240401	184500	441023910	9900	9900	9900	9900	0
59	20240401	184400	441023910	9900	9900	9900	9900	0
60	20240401	184300	441023910	9900	9900	9900	9900	0
61	20240401	184200	441023910	9900	9900	9900	9900	0
62	20240401	184100	441023910	9900	9900	9900	9900	1222
63	20240401	184000	441023910	9900	9900	9900	9900	0
64	20240401	183900	441023910	9900	9900	9900	9900	0
65	20240401	183800	441023910	9900	9900	9900	9900	0
66	20240401	183700	441023910	9900	9900	9900	9900	0
67	20240401	183600	441023910	9900	9900	9900	9900	0
68	20240401	183500	441023910	9900	9900	9900	9900	0
69	20240401	183400	441023910	9900	9900	9900	9900	0
70	20240401	183300	441023910	9900	9900	9900	9900	0
71	20240401	183200	441023910	9900	9900	9900	9900	0
72	20240401	183100	441023910	9900	9900	9900	9900	0
73	20240401	183000	441023910	9900	9900	9900	9900	0
74	20240401	182900	441023910	9900	9900	9900	9900	0
75	20240401	182800	441023910	9900	9900	9900	9900	0
76	20240401	182700	441023910	9900	9900	9900	9900	0
77	20240401	182600	441023910	9900	9900	9900	9900	0
78	20240401	182500	441023910	9900	9900	9900	9900	0
79	20240401	182400	441023910	9900	9900	9900	9900	0
80	20240401	182300	441023910	9900	9900	9900	9900	0
81	20240401	182200	441023910	9900	9900	9900	9900	0
82	20240401	182100	441023910	9900	9900	9900	9900	0
83	20240401	182000	441023910	9900	9900	9900	9900	0
84	20240401	181900	441023910	9900	9900	9900	9900	0
85	20240401	181800	441023910	9900	9900	9900	9900	0
86	20240401	181700	441023910	9900	9900	9900	9900	0
87	20240401	181600	441023910	9900	9900	9900	9900	0
88	20240401	181500	441023910	9900	9900	9900	9900	0
89	20240401	181400	441023910	9900	9900	9900	9900	0
90	20240401	181300	441023910	9900	9900	9900	9900	0
91	20240401	181200	441023910	9900	9900	9900	9900	0
92	20240401	181100	441023910	9900	9900	9900	9900	1222
93	20240401	181000	441023910	9900	9900	9900	9900	0
94	20240401	180900	441023910	9900	9900	9900	9900	0
95	20240401	180800	441023910	9900	9900	9900	9900	0
96	20240401	180700	441023910	9900	9900	9900	9900	0
97	20240401	180600	441023910	9900	9900	9900	9900	0
98	20240401	180500	441023910	9900	9900	9900	9900	0
99	20240401	180400	441023910	9900	9900	9900	9900	0
100	20240401	180300	441023910	9900	9900	9900	9900	0
101	20240401	180200	441023910	9900	9900	9900	9900	0
102	20240401	180100	441023910	9900	9900	9900	9900	0
103	20240401	180000	441023910	9900	9900	9900	9900	0
104	20240401	175900	441023910	9900	9900	9900	9900	0
105	20240401	175800	441023910	9900	9900	9900	9900	0
106	20240401	175700	441023910	9900	9900	9900	9900	0
107	20240401	175600	441023910	9900	9900	9900	9900	0
108	20240401	175500	441023910	9900	9900	9900	9900	0
109	20240401	175400	441023910	9900	9900	9900	9900	0
110	20240401	175300	441023910	9900	9900	9900	9900	0
111	20240401	175200	441023910	9900	9900	9900	9900	0
112	20240401	175100	441023910	9900	9900	9900	9900	0
113	20240401	175000	441023910	9900	9900	9900	9900	0
114	20240401	174900	441023910	9900	9900	9900	9900	0
115	20240401	174800	441023910	9900	9900	9900	9900	0
116	20240401	174700	441023910	9900	9900	9900	9900	0
117	20240401	174600	441023910	9900	9900	9900	9900	0
118	20240401	174500	441023910	9900	9900	9900	9900	0
119	20240401	174400	441023910	9900	9900	9900	9900	0
120	20240401	174300	441023910	9900	9900	9900	9900	0
121	20240401	174200	441023910	9900	9900	9900	9900	0
122	20240401	174100	441023910	9900	9900	9900	9900	1222
123	20240401	174000	441023910	9900	9900	9900	9900	0
124	20240401	173900	441023910	9900	9900	9900	9900	0
125	20240401	173800	441023910	9900	9900	9900	9900	0
126	20240401	173700	441023910	9900	9900	9900	9900	0
127	20240401	173600	441023910	9900	9900	9900	9900	0
128	20240401	173500	441023910	9900	9900	9900	9900	0
129	20240401	173400	441023910	9900	9900	9900	9900	0
130	20240401	173300	441023910	9900	9900	9900	9900	0
131	20240401	173200	441023910	9900	9900	9900	9900	0
132	20240401	173100	441023910	9900	9900	9900	9900	0
133	20240401	173000	441023910	9900	9900	9900	9900	0
134	20240401	172900	441023910	9900	9900	9900	9900	0
135	20240401	172800	441023910	9900	9900	9900	9900	0
136	20240401	172700	441023910	9900	9900	9900	9900	0
137	20240401	172600	441023910	9900	9900	9900	9900	0
138	20240401	172500	441023910	9900	9900	9900	9900	0
139	20240401	172400	441023910	9900	9900	9900	9900	0
140	20240401	172300	441023910	9900	9900	9900	9900	0
141	20240401	172200	441023910	9900	9900	9900	9900	0
142	20240401	172100	441023910	9900	9900	9900	9900	0
143	20240401	172000	441023910	9900	9900	9900	9900	0
144	20240401	171900	441023910	9900	9900	9900	9900	0
145	20240401	171800	441023910	9900	9900	9900	9900	0
146	20240401	171700	441023910	9900	9900	9900	9900	0
147	20240401	171600	441023910	9900	9900	9900	9900	0
148	20240401	171500	441023910	9900	9900	9900	9900	0
149	20240401	171400	441023910	9900	9900	9900	9900	0
150	20240401	171300	441023910	9900	9900	9900	9900	0
151	20240401	171200	441023910	9900	9900	9900	9900	0
152	20240401	171100	441023910	9900	9900	9900	9900	1222
153	20240401	171000	441023910	9900	9900	9900	9900	0
154	20240401	170900	441023910	9900	9900	9900	9900	0
155	20240401	170800	441023910	9900	9900	9900	9900	0
156	20240401	170700	441023910	9900	9900	9900	9900	0
157	20240401	170600	441023910	9900	9900	9900	9900	0
158	20240401	170500	441023910	9900	9900	9900	9900	0
159	20240401	170400	441023910	9900	9900	9900	9900	0
160	20240401	170300	441023910	9900	9900	9900	9900	0
161	20240401	170200	441023910	9900	9900	9900	9900	0
162	20240401	170100	441023910	9900	9900	9900	9900	0
163	20240401	170000	441023910	9900	9900	9900	9900	0
164	20240401	165900	441023910	9900	9900	9900	9900	0
165	20240401	165800	441023910	9900	9900	9900	9900	0
166	20240401	165700	441023910	9900	9900	9900	9900	0
167	20240401	165600	441023910	9900	9900	9900	9900	0
168	20240401	165500	441023910	9900	9900	9900	9900	0
169	20240401	165400	441023910	9900	9900	9900	9900	0
170	20240401	165300	441023910	9900	9900	9900	9900	0
171	20240401	165200	441023910	9900	9900	9900	9900	0
172	20240401	165100	441023910	9900	9900	9900	9900	0
173	20240401	165000	441023910	9900	9900	9900	9900	0
174	20240401	164900	441023910	9900	9900	9900	9900	0
175	20240401	164800	441023910	9900	9900	9900	9900	0
176	20240401	164700	441023910	9900	9900	9900	9900	0
177	20240401	164600	441023910	9900	9900	9900	9900	0
178	20240401	164500	441023910	9900	9900	9900	9900	0
179	20240401	164400	441023910	9900	9900	9900	9900	0
180	20240401	164300	441023910	9900	9900	9900	9900	0
181	20240401	164200	441023910	9900	9900	9900	9900	0
182	20240401	164100	441023910	9900	9900	9900	9900	1222
183	20240401	164000	441023910	9900	9900	9900	9900	0
184	20240401	163900	441023910	9900	9900	9900	9900	0
185	20240401	163800	441023910	9900	9900	9900	9900	0
186	20240401	163700	441023910	9900	9900	9900	9900	0
187	20240401	163600	441023910	9900	9900	9900	9900	0
188	20240401	163500	441023910	9900	9900	9900	9900	0
189	20240401	163400	441023910	9900	9900	9900	9900	0
190	20240401	163300	441023910	9900	9900	9900	9900	0
191	20240401	163200	441023910	9900	9900	9900	9900	0
192	20240401	163100	441023910	9900	9900	9900	9900	0
193	20240401	163000	441023910	9900	9900	9900	9900	0
194	20240401	162900	441023910	9900	9900	9900	9900	0
195	20240401	162800	441023910	9900	9900	9900	9900	0
196	20240401	162700	441023910	9900	9900	9900	9900	0
197	20240401	162600	441023910	9900	9900	9900	9900	0
198	20240401	162500	441023910	9900	9900	9900	9900	0
199	20240401	162400	441023910	9900	9900	9900	9900	0
200	20240401	162300	441023910	9900	9900	9900	9900	0
201	20240401	162200	441023910	9900	9900	9900	9900	0
202	20240401	162100	441023910	9900	9900	9900	9900	0
203	20240401	162000	441023910	9900	9900	9900	9900	0
204	20240401	161900	441023910	9900	9900	9900	9900	0
205	20240401	161800	441023910	9900	9900	9900	9900	0
206	20240401	161700	441023910	9900	9900	9900	9900	0
207	20240401	161600	441023910	9900	9900	9900	9900	0
208	20240401	161500	441023910	9900	9900	9900	9900	0
209	20240401	161400	441023910	9900	9900	9900	9900	0
210	20240401	161300	441023910	9900	9900	9900	9900	0
211	20240401	161200	441023910	9900	9900	9900	9900	0
212	20240401	161100	441023910	9900	9900	9900	9900	1222
213	20240401	161000	441023910	9900	9900	9900	9900	0
214	20240401	160900	441023910	9900	9900	9900	9900	0
215	20240401	160800	441023910	9900	9900	9900	9900	0
216	20240401	160700	441023910	9900	9900	9900	9900	0
217	20240401	160600	441023910	9900	9900	9900	9900	0
218	20240401	160500	441023910	9900	9900	9900	9900	0
219	20240401	160400	441023910	9900	9900	9900	9900	0
220	20240401	160300	441023910	9900	9900	9900	9900	0
221	20240401	160200	441023910	9900	9900	9900	9900	0
222	20240401	160100	441023910	9900	9900	9900	9900	0
223	20240401	160000	441023910	9900	9900	9900	9900	0
224	20240401	155900	441023910	9900	9900	9900	9900	0
225	20240401	155800	441023910	9900	9900	9900	9900	0
226	20240401	155700	441023910	9900	9900	9900	9900	0
227	20240401	155600	441023910	9900	9900	9900	9900	0
228	20240401	155500	441023910	9900	9900	9900	9900	0
229	20240401	155400	441023910	9900	9900	9900	9900	0
230	20240401	155300	441023910	9900	9900	9900	9900	0
231	20240401	155200	441023910	9900	9900	9900	9900	0
232	20240401	155100	441023910	9900	9900	9900	9900	0
233	20240401	155000	441023910	9900	9900	9900	9900	0
234	20240401	154900	441023910	9900	9900	9900	9900	0
235	20240401	154800	441023910	9900	9900	9900	9900	0
236	20240401	154700	441023910	9900	9900	9900	9900	0
237	20240401	154600	441023910	9900	9900	9900	9900	0
238	20240401	154500	441023910	9900	9900	9900	9900	0
239	20240401	154400	441023910	9900	9900	9900	9900	0
240	20240401	154300	441023910	9900	9900	9900	9900	0
241	20240401	154200	441023910	9900	9900	9900	9900	0
242	20240401	154100	441023910	9900	9900	9900	9900	1222
243	20240401	154000	441023910	9900	9900	9900	9900	0
244	20240401	153900	441023910	9900	9900	9900	9900	0
245	20240401	153800	441023910	9900	9900	9900	9900	0
246	20240401	153700	441023910	9900	9900	9900	9900	0
247	20240401	153600	441023910	9900	9900	9900	9900	0
248	20240401	153500	441023910	9900	9900	9900	9900	0
249	20240401	153400	441023910	9900	9900	9900	9900	0
250	20240401	153300	441023910	9900	9900	9900	9900	0
251	20240401	153200	441023910	9900	9900	9900	9900	0
252	20240401	153100	441023910	9900	9900	9900	9900	0
253	20240401	153000	441023910	9900	9900	9900	9900	1222
254	20240401	152900	428926110	9850	9850	9850	9850	0
255	20240401	152800	428926110	9850	9850	9850	9850	0
256	20240401	152700	428926110	9850	9850	9850	9850	0
257	20240401	152600	428926110	9850	9850	9850	9850	0
258	20240401	152500	428926110	9850	9850	9850	9850	0
259	20240401	152400	428926110	9850	9850	9850	9850	0
260	20240401	152300	428926110	9850	9850	9850	9850	0
261	20240401	152200	428926110	9850	9850	9850	9850	0
262	20240401	152100	428926110	9850	9850	9850	9850	0
263	20240401	152000	428926110	9850	9850	9850	9850	0
264	20240401	151900	428926110	9850	9750	9860	9750	923
265	20240401	151800	419850160	9750	9800	9800	9750	444
266	20240401	151700	415501460	9800	9780	9800	9740	40
267	20240401	151600	415110000	9800	9800	9800	9800	1
268	20240401	151500	415100200	9800	9800	9860	9800	12
269	20240401	151400	414982480	9870	9790	9870	9790	66
270	20240401	151300	414335770	9790	9770	9790	9770	7
271	20240401	151200	414267260	9800	9800	9800	9800	1
272	20240401	151100	414257460	9880	9880	9880	9880	20
273	20240401	151000	414059860	9880	9800	9900	9800	1015
274	20240401	150900	404032480	9790	9780	9790	9780	50
275	20240401	150800	403543430	9740	9780	9780	9740	31
276	20240401	150700	403240290	9780	9760	9780	9760	142
277	20240401	150600	401851730	9720	9730	9730	9720	713
278	20240401	150500	394916470	9740	9740	9740	9740	74
279	20240401	150400	394195710	9730	9750	9750	9730	234
280	20240401	150300	391916500	9750	9770	9770	9750	168
281	20240401	150200	390275300	9780	9780	9780	9780	0
282	20240401	150100	390275300	9780	9780	9790	9780	61
283	20240401	150000	389678710	9800	9800	9800	9800	1
284	20240401	145900	389668910	9780	9760	9780	9760	129
285	20240401	145800	388408470	9770	9770	9770	9770	50
286	20240401	145700	387919970	9750	9750	9750	9750	0
287	20240401	145600	387919970	9750	9750	9750	9750	0
288	20240401	145500	387919970	9750	9770	9770	9750	3
289	20240401	145400	387890690	9770	9750	9770	9750	86
290	20240401	145300	387052050	9730	9730	9730	9730	0
291	20240401	145200	387052050	9730	9730	9730	9730	22
292	20240401	145100	386837990	9730	9730	9730	9730	0
293	20240401	145000	386837990	9730	9730	9730	9730	0
294	20240401	144900	386837990	9730	9730	9730	9730	0
295	20240401	144800	386837990	9730	9730	9730	9730	0
296	20240401	144700	386837990	9730	9730	9730	9730	0
297	20240401	144600	386837990	9730	9730	9730	9730	7
298	20240401	144500	386769880	9760	9760	9760	9760	150
299	20240401	144400	385305880	9770	9760	9770	9760	148
300	20240401	144300	383861190	9740	9740	9740	9740	24
301	20240401	144200	383627430	9730	9730	9730	9730	10
302	20240401	144100	383530130	9730	9730	9730	9730	12
303	20240401	144000	383413370	9710	9710	9710	9710	0
304	20240401	143900	383413370	9710	9710	9710	9710	0
305	20240401	143800	383413370	9710	9710	9710	9710	2
306	20240401	143700	383393950	9710	9740	9740	9700	335
307	20240401	143600	380144000	9700	9700	9700	9700	25
308	20240401	143500	379901500	9700	9700	9700	9700	0
309	20240401	143400	379901500	9700	9700	9700	9700	22
310	20240401	143300	379688100	9700	9700	9700	9700	0
311	20240401	143200	379688100	9700	9700	9700	9700	22
312	20240401	143100	379474700	9740	9740	9740	9740	2
313	20240401	143000	379455220	9700	9700	9700	9700	0
314	20240401	142900	379455220	9700	9740	9740	9700	42
315	20240401	142800	379047020	9740	9740	9740	9740	10
316	20240401	142700	378949620	9740	9700	9740	9700	32
317	20240401	142600	378638820	9740	9740	9740	9740	0
318	20240401	142500	378638820	9740	9740	9740	9740	30
319	20240401	142400	378346620	9750	9740	9750	9740	3
320	20240401	142300	378317380	9720	9720	9720	9720	0
321	20240401	142200	378317380	9720	9720	9720	9720	238
322	20240401	142100	376004020	9700	9700	9700	9700	0
323	20240401	142000	376004020	9700	9700	9700	9700	0
324	20240401	141900	376004020	9700	9700	9700	9700	110
325	20240401	141800	374937020	9690	9690	9690	9690	0
326	20240401	141700	374937020	9690	9690	9690	9690	0
327	20240401	141600	374937020	9690	9690	9690	9690	0
328	20240401	141500	374937020	9690	9680	9690	9680	274
329	20240401	141400	372284430	9680	9680	9680	9680	0
330	20240401	141300	372284430	9680	9680	9680	9680	101
331	20240401	141200	371306750	9680	9680	9680	9680	0
332	20240401	141100	371306750	9680	9680	9680	9680	0
333	20240401	141000	371306750	9680	9680	9680	9680	0
334	20240401	140900	371306750	9680	9680	9680	9680	0
335	20240401	140800	371306750	9680	9680	9680	9680	199
336	20240401	140700	369380430	9670	9670	9670	9670	45
337	20240401	140600	368945280	9660	9650	9660	9650	486
338	20240401	140500	364250930	9600	9600	9600	9600	0
339	20240401	140400	364250930	9600	9600	9600	9600	0
340	20240401	140300	364250930	9600	9600	9600	9600	0
341	20240401	140200	364250930	9600	9600	9600	9600	0
342	20240401	140100	364250930	9600	9600	9600	9600	35
343	20240401	140000	363914930	9600	9600	9600	9600	0
344	20240401	135900	363914930	9600	9600	9600	9600	26
345	20240401	135800	363665330	9600	9600	9600	9600	44
346	20240401	135700	363242930	9610	9610	9610	9610	33
347	20240401	135600	362925800	9600	9600	9600	9600	1
348	20240401	135500	362916200	9600	9600	9600	9600	30
349	20240401	135400	362628200	9600	9600	9600	9600	0
350	20240401	135300	362628200	9600	9660	9660	9600	250
351	20240401	135200	360227780	9660	9660	9660	9660	0
352	20240401	135100	360227780	9660	9660	9660	9660	0
353	20240401	135000	360227780	9660	9660	9660	9660	0
354	20240401	134900	360227780	9660	9660	9660	9660	22
355	20240401	134800	360015260	9670	9670	9670	9670	0
356	20240401	134700	360015260	9670	9670	9670	9670	3
357	20240401	134600	359986250	9670	9670	9670	9670	26
358	20240401	134500	359734830	9670	9680	9680	9670	6
359	20240401	134400	359676800	9660	9660	9660	9660	0
360	20240401	134300	359676800	9660	9660	9660	9660	34
361	20240401	134200	359348360	9660	9660	9660	9660	0
362	20240401	134100	359348360	9660	9660	9660	9660	120
363	20240401	134000	358189160	9620	9610	9620	9610	99
364	20240401	133900	357237610	9610	9610	9610	9610	41
365	20240401	133800	356843600	9610	9610	9610	9610	0
366	20240401	133700	356843600	9610	9610	9610	9610	0
367	20240401	133600	356843600	9610	9610	9610	9610	0
368	20240401	133500	356843600	9610	9610	9610	9610	164
369	20240401	133400	355267560	9610	9620	9620	9610	449
370	20240401	133300	350951900	9620	9620	9620	9620	44
371	20240401	133200	350528620	9630	9630	9630	9630	0
372	20240401	133100	350528620	9630	9630	9630	9630	340
373	20240401	133000	347254420	9630	9630	9630	9630	37
374	20240401	132900	346898110	9630	9640	9640	9630	184
375	20240401	132800	345126150	9640	9640	9640	9630	602
376	20240401	132700	339328870	9630	9630	9630	9630	0
377	20240401	132600	339328870	9630	9630	9630	9630	0
378	20240401	132500	339328870	9630	9630	9630	9630	44
379	20240401	132400	338905150	9640	9640	9640	9640	0
380	20240401	132300	338905150	9640	9640	9640	9640	0
381	20240401	132200	338905150	9640	9640	9640	9640	22
382	20240401	132100	338693070	9610	9610	9610	9610	0
383	20240401	132000	338693070	9610	9610	9610	9610	0
384	20240401	131900	338693070	9610	9610	9610	9610	0
385	20240401	131800	338693070	9610	9610	9610	9610	0
386	20240401	131700	338693070	9610	9610	9610	9610	0
387	20240401	131600	338693070	9610	9610	9610	9610	0
388	20240401	131500	338693070	9610	9610	9610	9610	50
389	20240401	131400	338212570	9690	9680	9690	9680	207
390	20240401	131300	336207250	9690	9690	9690	9690	1
391	20240401	131200	336197560	9690	9620	9690	9620	87
392	20240401	131100	335360250	9610	9610	9610	9610	0
393	20240401	131000	335360250	9610	9600	9620	9600	111
394	20240401	130900	334293420	9600	9600	9600	9600	0
395	20240401	130800	334293420	9600	9600	9600	9600	0
396	20240401	130700	334293420	9600	9600	9600	9600	0
397	20240401	130600	334293420	9600	9600	9600	9600	0
398	20240401	130500	334293420	9600	9600	9600	9600	10
399	20240401	130400	334197420	9640	9600	9640	9600	2
400	20240401	130300	334178180	9600	9600	9600	9600	0
401	20240401	130200	334178180	9600	9600	9600	9600	0
402	20240401	130100	334178180	9600	9600	9600	9600	0
403	20240401	130000	334178180	9600	9600	9600	9600	531
404	20240401	125900	329080580	9600	9600	9600	9600	50
405	20240401	125800	328600580	9600	9650	9650	9600	603
406	20240401	125700	322809630	9660	9660	9660	9660	0
407	20240401	125600	322809630	9660	9670	9680	9660	217
408	20240401	125500	320712010	9660	9660	9660	9660	17
409	20240401	125400	320547790	9660	9660	9660	9660	1
410	20240401	125300	320538130	9660	9660	9660	9660	132
411	20240401	125200	319263010	9600	9600	9600	9600	0
412	20240401	125100	319263010	9600	9600	9600	9600	0
413	20240401	125000	319263010	9600	9600	9600	9600	0
414	20240401	124900	319263010	9600	9600	9600	9600	0
415	20240401	124800	319263010	9600	9600	9600	9600	0
416	20240401	124700	319263010	9600	9600	9600	9600	3
417	20240401	124600	319234210	9600	9600	9600	9600	0
418	20240401	124500	319234210	9600	9600	9600	9600	200
419	20240401	124400	317314210	9600	9600	9600	9600	0
420	20240401	124300	317314210	9600	9600	9600	9600	0
421	20240401	124200	317314210	9600	9650	9650	9600	1000
422	20240401	124100	307708090	9650	9650	9650	9650	0
423	20240401	124000	307708090	9650	9650	9650	9650	0
424	20240401	123900	307708090	9650	9650	9650	9650	0
425	20240401	123800	307708090	9650	9650	9650	9610	335
426	20240401	123700	304481020	9650	9640	9650	9640	197
427	20240401	123600	302580620	9610	9610	9610	9610	27
428	20240401	123500	302321150	9650	9650	9650	9650	1
429	20240401	123400	302311500	9610	9610	9610	9610	11
430	20240401	123300	302205790	9600	9690	9690	9600	4227
431	20240401	123200	261528510	9690	9690	9690	9690	0
432	20240401	123100	261528510	9690	9690	9690	9690	8
433	20240401	123000	261450990	9700	9710	9710	9700	21
434	20240401	122900	261247280	9730	9730	9730	9730	0
435	20240401	122800	261247280	9730	9730	9730	9730	0
436	20240401	122700	261247280	9730	9730	9730	9730	0
437	20240401	122600	261247280	9730	9730	9730	9730	0
438	20240401	122500	261247280	9730	9730	9730	9730	0
439	20240401	122400	261247280	9730	9730	9730	9730	0
440	20240401	122300	261247280	9730	9730	9730	9730	0
441	20240401	122200	261247280	9730	9730	9730	9730	0
442	20240401	122100	261247280	9730	9730	9730	9730	0
443	20240401	122000	261247280	9730	9730	9730	9730	0
444	20240401	121900	261247280	9730	9730	9730	9730	0
445	20240401	121800	261247280	9730	9730	9730	9730	0
446	20240401	121700	261247280	9730	9720	9730	9720	92
447	20240401	121600	260352920	9680	9680	9680	9680	100
448	20240401	121500	259384920	9680	9690	9690	9680	343
449	20240401	121400	256061840	9710	9690	9710	9690	35
450	20240401	121300	255722450	9700	9700	9700	9700	0
451	20240401	121200	255722450	9700	9700	9700	9700	16
452	20240401	121100	255567250	9700	9700	9700	9700	0
453	20240401	121000	255567250	9700	9700	9700	9700	62
454	20240401	120900	254965850	9700	9710	9710	9700	1000
455	20240401	120800	245264770	9710	9710	9710	9710	0
456	20240401	120700	245264770	9710	9710	9710	9710	0
457	20240401	120600	245264770	9710	9710	9710	9710	23
458	20240401	120500	245041440	9710	9710	9710	9710	0
459	20240401	120400	245041440	9710	9710	9710	9710	0
460	20240401	120300	245041440	9710	9710	9710	9710	22
461	20240401	120200	244827820	9730	9730	9730	9730	5
462	20240401	120100	244779170	9730	9730	9730	9730	0
463	20240401	120000	244779170	9730	9730	9730	9730	0
464	20240401	115900	244779170	9730	9730	9730	9730	0
465	20240401	115800	244779170	9730	9730	9730	9730	0
466	20240401	115700	244779170	9730	9730	9730	9730	0
467	20240401	115600	244779170	9730	9730	9730	9730	0
468	20240401	115500	244779170	9730	9730	9730	9730	0
469	20240401	115400	244779170	9730	9730	9730	9730	17
470	20240401	115300	244613760	9710	9710	9710	9710	0
471	20240401	115200	244613760	9710	9710	9710	9710	0
472	20240401	115100	244613760	9710	9710	9710	9710	0
473	20240401	115000	244613760	9710	9710	9710	9710	0
474	20240401	114900	244613760	9710	9710	9710	9710	0
475	20240401	114800	244613760	9710	9710	9710	9710	0
476	20240401	114700	244613760	9710	9740	9740	9710	1000
477	20240401	114600	234898990	9740	9740	9740	9740	0
478	20240401	114500	234898990	9740	9740	9740	9740	0
479	20240401	114400	234898990	9740	9740	9740	9740	58
480	20240401	114300	234334070	9730	9740	9740	9730	170
481	20240401	114200	232679900	9730	9730	9730	9730	0
482	20240401	114100	232679900	9730	9730	9730	9730	0
483	20240401	114000	232679900	9730	9730	9730	9730	37
484	20240401	113900	232319890	9720	9720	9720	9720	0
485	20240401	113800	232319890	9720	9720	9720	9720	49
486	20240401	113700	231843610	9730	9730	9730	9730	49
487	20240401	113600	231366840	9750	9750	9750	9750	0
488	20240401	113500	231366840	9750	9750	9750	9750	0
489	20240401	113400	231366840	9750	9770	9770	9750	684
490	20240401	113300	224694610	9770	9770	9770	9770	0
491	20240401	113200	224694610	9770	9770	9770	9770	0
492	20240401	113100	224694610	9770	9770	9770	9770	9
493	20240401	113000	224606680	9770	9770	9770	9770	0
494	20240401	112900	224606680	9770	9770	9770	9770	0
495	20240401	112800	224606680	9770	9770	9770	9770	0
496	20240401	112700	224606680	9770	9770	9770	9770	0
497	20240401	112600	224606680	9770	9770	9770	9770	0
498	20240401	112500	224606680	9770	9760	9770	9760	295
499	20240401	112400	221727330	9760	9760	9760	9760	0
500	20240401	112300	221727330	9760	9760	9760	9760	193
501	20240401	112200	219843650	9760	9760	9760	9760	39
502	20240401	112100	219463010	9760	9760	9760	9760	0
503	20240401	112000	219463010	9760	9760	9760	9760	0
504	20240401	111900	219463010	9760	9760	9760	9760	0
505	20240401	111800	219463010	9760	9760	9760	9760	0
506	20240401	111700	219463010	9760	9760	9760	9760	22
507	20240401	111600	219248290	9760	9760	9760	9760	0
508	20240401	111500	219248290	9760	9760	9760	9760	0
509	20240401	111400	219248290	9760	9770	9770	9760	279
510	20240401	111300	216524590	9770	9770	9770	9770	0
511	20240401	111200	216524590	9770	9770	9770	9770	22
512	20240401	111100	216309650	9770	9800	9800	9770	11
513	20240401	111000	216201940	9770	9770	9770	9770	1
514	20240401	110900	216192170	9770	9800	9800	9770	36
515	20240401	110800	215840420	9770	9810	9810	9770	1572
516	20240401	110700	200451040	9810	9810	9810	9810	2
517	20240401	110600	200431420	9800	9800	9800	9800	0
518	20240401	110500	200431420	9800	9800	9800	9800	1
519	20240401	110400	200421620	9790	9790	9790	9790	0
520	20240401	110300	200421620	9790	9790	9790	9790	0
521	20240401	110200	200421620	9790	9790	9790	9790	0
522	20240401	110100	200421620	9790	9790	9790	9790	0
523	20240401	110000	200421620	9790	9790	9790	9790	0
524	20240401	105900	200421620	9790	9790	9790	9790	0
525	20240401	105800	200421620	9790	9790	9790	9790	22
526	20240401	105700	200206240	9790	9790	9790	9790	0
527	20240401	105600	200206240	9790	9790	9790	9790	145
528	20240401	105500	198786690	9790	9810	9810	9790	204
529	20240401	105400	196787250	9820	9830	9830	9820	116
530	20240401	105300	195647980	9830	9830	9830	9830	0
531	20240401	105200	195647980	9830	9830	9830	9830	22
532	20240401	105100	195431720	9830	9830	9830	9830	20
533	20240401	105000	195235120	9830	9830	9830	9830	0
534	20240401	104900	195235120	9830	9830	9830	9830	18
535	20240401	104800	195058180	9840	9840	9840	9840	4
536	20240401	104700	195018820	9840	9840	9840	9840	137
537	20240401	104600	193670740	9860	9860	9860	9860	0
538	20240401	104500	193670740	9860	9860	9860	9860	0
539	20240401	104400	193670740	9860	9860	9860	9860	0
540	20240401	104300	193670740	9860	9860	9860	9860	0
541	20240401	104200	193670740	9860	9860	9860	9860	176
542	20240401	104100	191935380	9860	9860	9860	9860	0
543	20240401	104000	191935380	9860	9860	9860	9860	334
544	20240401	103900	188642140	9840	9840	9840	9840	0
545	20240401	103800	188642140	9840	9840	9840	9840	21
546	20240401	103700	188435500	9850	9860	9860	9850	74
547	20240401	103600	187706590	9890	9890	9890	9890	0
548	20240401	103500	187706590	9890	9890	9890	9890	0
549	20240401	103400	187706590	9890	9890	9890	9890	0
550	20240401	103300	187706590	9890	9890	9890	9890	0
551	20240401	103200	187706590	9890	9890	9890	9890	0
552	20240401	103100	187706590	9890	9890	9890	9890	0
553	20240401	103000	187706590	9890	9890	9890	9890	15
554	20240401	102900	187558240	9900	9900	9900	9900	0
555	20240401	102800	187558240	9900	9900	9900	9900	0
556	20240401	102700	187558240	9900	9900	9900	9900	87
557	20240401	102600	186696940	9900	9900	9900	9900	1
558	20240401	102500	186687040	9900	9900	9900	9900	2
559	20240401	102400	186667240	9950	9950	9950	9950	0
560	20240401	102300	186667240	9950	9890	9950	9890	878
561	20240401	102200	177969100	9850	9850	9850	9850	1
562	20240401	102100	177959250	9890	9890	9890	9890	0
563	20240401	102000	177959250	9890	9890	9890	9890	0
564	20240401	101900	177959250	9890	9890	9890	9890	0
565	20240401	101800	177959250	9890	9890	9890	9890	0
566	20240401	101700	177959250	9890	9890	9890	9890	0
567	20240401	101600	177959250	9890	9890	9890	9890	5
568	20240401	101500	177909800	9890	9890	9890	9890	1
569	20240401	101400	177899910	9890	9890	9890	9890	2
570	20240401	101300	177880130	9890	9820	9890	9820	42
571	20240401	101200	177467480	9820	9820	9820	9820	5
572	20240401	101100	177418380	9820	9830	9830	9820	136
573	20240401	101000	176081940	9900	9900	9900	9900	0
574	20240401	100900	176081940	9900	9900	9900	9900	0
575	20240401	100800	176081940	9900	9900	9900	9900	0
576	20240401	100700	176081940	9900	9900	9900	9900	1
577	20240401	100600	176072040	9900	9850	9900	9830	202
578	20240401	100500	174085520	9850	9860	9860	9850	502
579	20240401	100400	169139810	9870	9860	9870	9860	203
580	20240401	100300	167136360	9830	9830	9830	9830	0
581	20240401	100200	167136360	9830	9830	9830	9830	0
582	20240401	100100	167136360	9830	9830	9830	9830	0
583	20240401	100000	167136360	9830	9830	9830	9830	12
584	20240401	095900	167018400	9830	9830	9830	9830	0
585	20240401	095800	167018400	9830	9820	9830	9820	94
586	20240401	095700	166094910	9810	9810	9810	9810	0
587	20240401	095600	166094910	9810	9810	9810	9810	11
588	20240401	095500	165987000	9810	9810	9810	9810	0
589	20240401	095400	165987000	9810	9810	9810	9810	4
590	20240401	095300	165947760	9810	9820	9820	9810	139
591	20240401	095200	164584160	9820	9820	9820	9820	0
592	20240401	095100	164584160	9820	9830	9830	9820	355
593	20240401	095000	161097750	9830	9830	9830	9830	272
594	20240401	094900	158423990	9850	9850	9850	9850	46
595	20240401	094800	157970890	9850	9850	9850	9850	260
596	20240401	094700	155409890	9860	9850	9860	9850	64
597	20240401	094600	154779480	9830	9830	9830	9830	0
598	20240401	094500	154779480	9830	9830	9840	9830	129
599	20240401	094400	153511400	9830	9830	9830	9830	0
600	20240401	094300	153511400	9830	9830	9830	9830	0
601	20240401	094200	153511400	9830	9830	9830	9830	1
602	20240401	094100	153501570	9820	9850	9850	9820	521
603	20240401	094000	148376790	9850	9850	9850	9850	35
604	20240401	093900	148032040	9850	9880	9900	9850	263
605	20240401	093800	145440170	9870	9850	9900	9850	695
606	20240401	093700	138593720	9850	9910	9910	9850	378
607	20240401	093600	134851180	9910	9970	9970	9910	128
608	20240401	093500	133578530	9960	9950	9960	9950	242
609	20240401	093400	131169420	9950	9950	9950	9950	0
610	20240401	093300	131169420	9950	9960	9960	9900	1099
611	20240401	093200	120251340	9960	9960	9960	9960	32
612	20240401	093100	119932620	9970	9970	9970	9970	2
613	20240401	093000	119912680	9970	9970	9970	9970	10
614	20240401	092900	119812980	9950	9960	9960	9950	298
615	20240401	092800	116846880	9960	9950	9960	9950	70
616	20240401	092700	116149730	9960	9960	9960	9960	0
617	20240401	092600	116149730	9960	9950	9960	9950	69
618	20240401	092500	115462780	9950	9970	9970	9940	53
619	20240401	092400	114935630	9950	9970	9970	9950	3
620	20240401	092300	114905760	9970	9980	9980	9960	355
621	20240401	092200	111366380	9980	9980	9980	9970	35
622	20240401	092100	111017410	9980	9980	9980	9970	164
623	20240401	092000	109382280	10000	10000	10010	10000	1397
624	20240401	091900	95407840	10020	10020	10020	10020	11
625	20240401	091800	95297620	10020	9960	10020	9960	221
626	20240401	091700	93088280	10010	10020	10030	10010	2595
627	20240401	091600	67105210	10020	9950	10050	9900	4178
628	20240401	091500	25367620	9980	9940	9980	9900	989
629	20240401	091400	15516170	9900	9860	9900	9860	378
630	20240401	091300	11777810	9850	9830	9850	9830	245
631	20240401	091200	9366050	9810	9810	9810	9810	156
632	20240401	091100	7835690	9810	9810	9810	9810	20
633	20240401	091000	7639490	9810	9810	9810	9810	0
634	20240401	090900	7639490	9810	9810	9810	9810	11
635	20240401	090800	7531580	9710	9850	9850	9710	272
636	20240401	090700	4881900	9800	9790	9800	9790	278
637	20240401	090600	2158210	9800	9760	9800	9760	8
638	20240401	090500	2080050	9760	9750	9760	9750	53
639	20240401	090400	1563260	9750	9750	9750	9750	0
640	20240401	090300	1563260	9750	9750	9750	9750	0
641	20240401	090200	1563260	9750	9720	9750	9720	20
642	20240401	090100	1368440	9710	9710	9710	9710	0
643	20240401	090000	1368440	9710	9710	9710	9710	74