KissMeData/071840/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193400	244394150	9830	9830	9830	9830	1113
3	20240401	193300	244394150	9830	9830	9830	9830	0
4	20240401	193200	244394150	9830	9830	9830	9830	0
5	20240401	193100	244394150	9830	9830	9830	9830	0
6	20240401	193000	244394150	9830	9830	9830	9830	0
7	20240401	192900	244394150	9830	9830	9830	9830	0
8	20240401	192800	244394150	9830	9830	9830	9830	0
9	20240401	192700	244394150	9830	9830	9830	9830	0
10	20240401	192600	244394150	9830	9830	9830	9830	0
11	20240401	192500	244394150	9830	9830	9830	9830	0
12	20240401	192400	244394150	9830	9830	9830	9830	0
13	20240401	192300	244394150	9830	9830	9830	9830	0
14	20240401	192200	244394150	9830	9830	9830	9830	0
15	20240401	192100	244394150	9830	9830	9830	9830	0
16	20240401	192000	244394150	9830	9830	9830	9830	0
17	20240401	191900	244394150	9830	9830	9830	9830	0
18	20240401	191800	244394150	9830	9830	9830	9830	0
19	20240401	191700	244394150	9830	9830	9830	9830	0
20	20240401	191600	244394150	9830	9830	9830	9830	0
21	20240401	191500	244394150	9830	9830	9830	9830	0
22	20240401	191400	244394150	9830	9830	9830	9830	0
23	20240401	191300	244394150	9830	9830	9830	9830	0
24	20240401	191200	244394150	9830	9830	9830	9830	0
25	20240401	191100	244394150	9830	9830	9830	9830	0
26	20240401	191000	244394150	9830	9830	9830	9830	0
27	20240401	190900	244394150	9830	9830	9830	9830	0
28	20240401	190800	244394150	9830	9830	9830	9830	0
29	20240401	190700	244394150	9830	9830	9830	9830	0
30	20240401	190600	244394150	9830	9830	9830	9830	0
31	20240401	190500	244394150	9830	9830	9830	9830	0
32	20240401	190400	244394150	9830	9830	9830	9830	1113
33	20240401	190300	244394150	9830	9830	9830	9830	0
34	20240401	190200	244394150	9830	9830	9830	9830	0
35	20240401	190100	244394150	9830	9830	9830	9830	0
36	20240401	190000	244394150	9830	9830	9830	9830	0
37	20240401	185900	244394150	9830	9830	9830	9830	0
38	20240401	185800	244394150	9830	9830	9830	9830	0
39	20240401	185700	244394150	9830	9830	9830	9830	0
40	20240401	185600	244394150	9830	9830	9830	9830	0
41	20240401	185500	244394150	9830	9830	9830	9830	0
42	20240401	185400	244394150	9830	9830	9830	9830	0
43	20240401	185300	244394150	9830	9830	9830	9830	0
44	20240401	185200	244394150	9830	9830	9830	9830	0
45	20240401	185100	244394150	9830	9830	9830	9830	0
46	20240401	185000	244394150	9830	9830	9830	9830	0
47	20240401	184900	244394150	9830	9830	9830	9830	0
48	20240401	184800	244394150	9830	9830	9830	9830	0
49	20240401	184700	244394150	9830	9830	9830	9830	0
50	20240401	184600	244394150	9830	9830	9830	9830	0
51	20240401	184500	244394150	9830	9830	9830	9830	0
52	20240401	184400	244394150	9830	9830	9830	9830	0
53	20240401	184300	244394150	9830	9830	9830	9830	0
54	20240401	184200	244394150	9830	9830	9830	9830	0
55	20240401	184100	244394150	9830	9830	9830	9830	0
56	20240401	184000	244394150	9830	9830	9830	9830	0
57	20240401	183900	244394150	9830	9830	9830	9830	0
58	20240401	183800	244394150	9830	9830	9830	9830	0
59	20240401	183700	244394150	9830	9830	9830	9830	0
60	20240401	183600	244394150	9830	9830	9830	9830	0
61	20240401	183500	244394150	9830	9830	9830	9830	0
62	20240401	183400	244394150	9830	9830	9830	9830	1113
63	20240401	183300	244394150	9830	9830	9830	9830	0
64	20240401	183200	244394150	9830	9830	9830	9830	0
65	20240401	183100	244394150	9830	9830	9830	9830	0
66	20240401	183000	244394150	9830	9830	9830	9830	0
67	20240401	182900	244394150	9830	9830	9830	9830	0
68	20240401	182800	244394150	9830	9830	9830	9830	0
69	20240401	182700	244394150	9830	9830	9830	9830	0
70	20240401	182600	244394150	9830	9830	9830	9830	0
71	20240401	182500	244394150	9830	9830	9830	9830	0
72	20240401	182400	244394150	9830	9830	9830	9830	0
73	20240401	182300	244394150	9830	9830	9830	9830	0
74	20240401	182200	244394150	9830	9830	9830	9830	0
75	20240401	182100	244394150	9830	9830	9830	9830	0
76	20240401	182000	244394150	9830	9830	9830	9830	0
77	20240401	181900	244394150	9830	9830	9830	9830	0
78	20240401	181800	244394150	9830	9830	9830	9830	0
79	20240401	181700	244394150	9830	9830	9830	9830	0
80	20240401	181600	244394150	9830	9830	9830	9830	0
81	20240401	181500	244394150	9830	9830	9830	9830	0
82	20240401	181400	244394150	9830	9830	9830	9830	0
83	20240401	181300	244394150	9830	9830	9830	9830	0
84	20240401	181200	244394150	9830	9830	9830	9830	0
85	20240401	181100	244394150	9830	9830	9830	9830	0
86	20240401	181000	244394150	9830	9830	9830	9830	0
87	20240401	180900	244394150	9830	9830	9830	9830	0
88	20240401	180800	244394150	9830	9830	9830	9830	0
89	20240401	180700	244394150	9830	9830	9830	9830	0
90	20240401	180600	244394150	9830	9830	9830	9830	0
91	20240401	180500	244394150	9830	9830	9830	9830	0
92	20240401	180400	244394150	9830	9830	9830	9830	1113
93	20240401	180300	244394150	9830	9830	9830	9830	0
94	20240401	180200	244394150	9830	9830	9830	9830	0
95	20240401	180100	244394150	9830	9830	9830	9830	0
96	20240401	180000	244394150	9830	9830	9830	9830	0
97	20240401	175900	244394150	9830	9830	9830	9830	0
98	20240401	175800	244394150	9830	9830	9830	9830	0
99	20240401	175700	244394150	9830	9830	9830	9830	0
100	20240401	175600	244394150	9830	9830	9830	9830	0
101	20240401	175500	244394150	9830	9830	9830	9830	0
102	20240401	175400	244394150	9830	9830	9830	9830	0
103	20240401	175300	244394150	9830	9830	9830	9830	0
104	20240401	175200	244394150	9830	9830	9830	9830	0
105	20240401	175100	244394150	9830	9830	9830	9830	0
106	20240401	175000	244394150	9830	9830	9830	9830	0
107	20240401	174900	244394150	9830	9830	9830	9830	0
108	20240401	174800	244394150	9830	9830	9830	9830	0
109	20240401	174700	244394150	9830	9830	9830	9830	0
110	20240401	174600	244394150	9830	9830	9830	9830	0
111	20240401	174500	244394150	9830	9830	9830	9830	0
112	20240401	174400	244394150	9830	9830	9830	9830	0
113	20240401	174300	244394150	9830	9830	9830	9830	0
114	20240401	174200	244394150	9830	9830	9830	9830	0
115	20240401	174100	244394150	9830	9830	9830	9830	0
116	20240401	174000	244394150	9830	9830	9830	9830	0
117	20240401	173900	244394150	9830	9830	9830	9830	0
118	20240401	173800	244394150	9830	9830	9830	9830	0
119	20240401	173700	244394150	9830	9830	9830	9830	0
120	20240401	173600	244394150	9830	9830	9830	9830	0
121	20240401	173500	244394150	9830	9830	9830	9830	0
122	20240401	173400	244394150	9830	9830	9830	9830	1113
123	20240401	173300	244394150	9830	9830	9830	9830	0
124	20240401	173200	244394150	9830	9830	9830	9830	0
125	20240401	173100	244394150	9830	9830	9830	9830	0
126	20240401	173000	244394150	9830	9830	9830	9830	0
127	20240401	172900	244394150	9830	9830	9830	9830	0
128	20240401	172800	244394150	9830	9830	9830	9830	0
129	20240401	172700	244394150	9830	9830	9830	9830	0
130	20240401	172600	244394150	9830	9830	9830	9830	0
131	20240401	172500	244394150	9830	9830	9830	9830	0
132	20240401	172400	244394150	9830	9830	9830	9830	0
133	20240401	172300	244394150	9830	9830	9830	9830	0
134	20240401	172200	244394150	9830	9830	9830	9830	0
135	20240401	172100	244394150	9830	9830	9830	9830	0
136	20240401	172000	244394150	9830	9830	9830	9830	0
137	20240401	171900	244394150	9830	9830	9830	9830	0
138	20240401	171800	244394150	9830	9830	9830	9830	0
139	20240401	171700	244394150	9830	9830	9830	9830	0
140	20240401	171600	244394150	9830	9830	9830	9830	0
141	20240401	171500	244394150	9830	9830	9830	9830	0
142	20240401	171400	244394150	9830	9830	9830	9830	0
143	20240401	171300	244394150	9830	9830	9830	9830	0
144	20240401	171200	244394150	9830	9830	9830	9830	0
145	20240401	171100	244394150	9830	9830	9830	9830	0
146	20240401	171000	244394150	9830	9830	9830	9830	0
147	20240401	170900	244394150	9830	9830	9830	9830	0
148	20240401	170800	244394150	9830	9830	9830	9830	0
149	20240401	170700	244394150	9830	9830	9830	9830	0
150	20240401	170600	244394150	9830	9830	9830	9830	0
151	20240401	170500	244394150	9830	9830	9830	9830	0
152	20240401	170400	244394150	9830	9830	9830	9830	1113
153	20240401	170300	244394150	9830	9830	9830	9830	0
154	20240401	170200	244394150	9830	9830	9830	9830	0
155	20240401	170100	244394150	9830	9830	9830	9830	0
156	20240401	170000	244394150	9830	9830	9830	9830	0
157	20240401	165900	244394150	9830	9830	9830	9830	0
158	20240401	165800	244394150	9830	9830	9830	9830	0
159	20240401	165700	244394150	9830	9830	9830	9830	0
160	20240401	165600	244394150	9830	9830	9830	9830	0
161	20240401	165500	244394150	9830	9830	9830	9830	0
162	20240401	165400	244394150	9830	9830	9830	9830	0
163	20240401	165300	244394150	9830	9830	9830	9830	0
164	20240401	165200	244394150	9830	9830	9830	9830	0
165	20240401	165100	244394150	9830	9830	9830	9830	0
166	20240401	165000	244394150	9830	9830	9830	9830	0
167	20240401	164900	244394150	9830	9830	9830	9830	0
168	20240401	164800	244394150	9830	9830	9830	9830	0
169	20240401	164700	244394150	9830	9830	9830	9830	0
170	20240401	164600	244394150	9830	9830	9830	9830	0
171	20240401	164500	244394150	9830	9830	9830	9830	0
172	20240401	164400	244394150	9830	9830	9830	9830	0
173	20240401	164300	244394150	9830	9830	9830	9830	0
174	20240401	164200	244394150	9830	9830	9830	9830	0
175	20240401	164100	244394150	9830	9830	9830	9830	0
176	20240401	164000	244394150	9830	9830	9830	9830	0
177	20240401	163900	244394150	9830	9830	9830	9830	0
178	20240401	163800	244394150	9830	9830	9830	9830	0
179	20240401	163700	244394150	9830	9830	9830	9830	0
180	20240401	163600	244394150	9830	9830	9830	9830	0
181	20240401	163500	244394150	9830	9830	9830	9830	0
182	20240401	163400	244394150	9830	9830	9830	9830	1113
183	20240401	163300	244394150	9830	9830	9830	9830	0
184	20240401	163200	244394150	9830	9830	9830	9830	0
185	20240401	163100	244394150	9830	9830	9830	9830	0
186	20240401	163000	244394150	9830	9830	9830	9830	0
187	20240401	162900	244394150	9830	9830	9830	9830	0
188	20240401	162800	244394150	9830	9830	9830	9830	0
189	20240401	162700	244394150	9830	9830	9830	9830	0
190	20240401	162600	244394150	9830	9830	9830	9830	0
191	20240401	162500	244394150	9830	9830	9830	9830	0
192	20240401	162400	244394150	9830	9830	9830	9830	0
193	20240401	162300	244394150	9830	9830	9830	9830	0
194	20240401	162200	244394150	9830	9830	9830	9830	0
195	20240401	162100	244394150	9830	9830	9830	9830	0
196	20240401	162000	244394150	9830	9830	9830	9830	0
197	20240401	161900	244394150	9830	9830	9830	9830	0
198	20240401	161800	244394150	9830	9830	9830	9830	0
199	20240401	161700	244394150	9830	9830	9830	9830	0
200	20240401	161600	244394150	9830	9830	9830	9830	0
201	20240401	161500	244394150	9830	9830	9830	9830	0
202	20240401	161400	244394150	9830	9830	9830	9830	0
203	20240401	161300	244394150	9830	9830	9830	9830	0
204	20240401	161200	244394150	9830	9830	9830	9830	0
205	20240401	161100	244394150	9830	9830	9830	9830	0
206	20240401	161000	244394150	9830	9830	9830	9830	0
207	20240401	160900	244394150	9830	9830	9830	9830	0
208	20240401	160800	244394150	9830	9830	9830	9830	0
209	20240401	160700	244394150	9830	9830	9830	9830	0
210	20240401	160600	244394150	9830	9830	9830	9830	0
211	20240401	160500	244394150	9830	9830	9830	9830	0
212	20240401	160400	244394150	9830	9830	9830	9830	1113
213	20240401	160300	244394150	9830	9830	9830	9830	0
214	20240401	160200	244394150	9830	9830	9830	9830	0
215	20240401	160100	244394150	9830	9830	9830	9830	0
216	20240401	160000	244394150	9830	9830	9830	9830	0
217	20240401	155900	244394150	9830	9830	9830	9830	0
218	20240401	155800	244394150	9830	9830	9830	9830	0
219	20240401	155700	244394150	9830	9830	9830	9830	0
220	20240401	155600	244394150	9830	9830	9830	9830	0
221	20240401	155500	244394150	9830	9830	9830	9830	0
222	20240401	155400	244394150	9830	9830	9830	9830	0
223	20240401	155300	244394150	9830	9830	9830	9830	0
224	20240401	155200	244394150	9830	9830	9830	9830	0
225	20240401	155100	244394150	9830	9830	9830	9830	0
226	20240401	155000	244394150	9830	9830	9830	9830	0
227	20240401	154900	244394150	9830	9830	9830	9830	0
228	20240401	154800	244394150	9830	9830	9830	9830	0
229	20240401	154700	244394150	9830	9830	9830	9830	0
230	20240401	154600	244394150	9830	9830	9830	9830	0
231	20240401	154500	244394150	9830	9830	9830	9830	0
232	20240401	154400	244394150	9830	9830	9830	9830	0
233	20240401	154300	244394150	9830	9830	9830	9830	0
234	20240401	154200	244394150	9830	9830	9830	9830	0
235	20240401	154100	244394150	9830	9830	9830	9830	0
236	20240401	154000	244394150	9830	9830	9830	9830	0
237	20240401	153900	244394150	9830	9830	9830	9830	0
238	20240401	153800	244394150	9830	9830	9830	9830	0
239	20240401	153700	244394150	9830	9830	9830	9830	0
240	20240401	153600	244394150	9830	9830	9830	9830	0
241	20240401	153500	244394150	9830	9830	9830	9830	0
242	20240401	153400	244394150	9830	9830	9830	9830	1113
243	20240401	153300	244394150	9830	9830	9830	9830	0
244	20240401	153200	244394150	9830	9830	9830	9830	0
245	20240401	153100	244394150	9830	9830	9830	9830	0
246	20240401	153000	244394150	9830	9830	9830	9830	1113
247	20240401	152900	233453360	9840	9840	9840	9840	0
248	20240401	152800	233453360	9840	9840	9840	9840	0
249	20240401	152700	233453360	9840	9840	9840	9840	0
250	20240401	152600	233453360	9840	9840	9840	9840	0
251	20240401	152500	233453360	9840	9840	9840	9840	0
252	20240401	152400	233453360	9840	9840	9840	9840	0
253	20240401	152300	233453360	9840	9840	9840	9840	0
254	20240401	152200	233453360	9840	9840	9840	9840	0
255	20240401	152100	233453360	9840	9840	9840	9840	0
256	20240401	152000	233453360	9840	9840	9840	9840	0
257	20240401	151900	233453360	9840	9840	9840	9840	0
258	20240401	151800	233453360	9840	9840	9840	9840	0
259	20240401	151700	233453360	9840	9840	9840	9840	0
260	20240401	151600	233453360	9840	9810	9840	9800	10
261	20240401	151500	233355310	9830	9840	9840	9830	4
262	20240401	151400	233315980	9840	9840	9840	9840	1
263	20240401	151300	233306140	9840	9840	9840	9840	1
264	20240401	151200	233296300	9840	9840	9840	9840	0
265	20240401	151100	233296300	9840	9840	9840	9840	53
266	20240401	151000	232774780	9840	9840	9840	9840	1
267	20240401	150900	232764940	9830	9830	9830	9830	0
268	20240401	150800	232764940	9830	9830	9830	9830	5
269	20240401	150700	232715790	9840	9830	9840	9830	524
270	20240401	150600	227564860	9840	9840	9840	9840	1
271	20240401	150500	227555020	9840	9840	9840	9840	140
272	20240401	150400	226177420	9830	9830	9830	9830	0
273	20240401	150300	226177420	9830	9830	9830	9830	1478
274	20240401	150200	211648680	9830	9830	9830	9830	1
275	20240401	150100	211638850	9830	9830	9830	9830	22
276	20240401	150000	211422590	9840	9830	9840	9830	19
277	20240401	145900	211235810	9840	9840	9840	9840	0
278	20240401	145800	211235810	9840	9840	9840	9840	1
279	20240401	145700	211225970	9840	9840	9840	9840	1
280	20240401	145600	211216130	9830	9830	9830	9830	0
281	20240401	145500	211216130	9830	9830	9830	9830	69
282	20240401	145400	210537860	9830	9830	9830	9830	0
283	20240401	145300	210537860	9830	9830	9830	9830	1
284	20240401	145200	210528030	9830	9830	9830	9830	1
285	20240401	145100	210518200	9800	9800	9800	9800	90
286	20240401	145000	209636200	9830	9830	9830	9830	1
287	20240401	144900	209626370	9830	9830	9830	9830	1
288	20240401	144800	209616540	9800	9800	9800	9800	5
289	20240401	144700	209567540	9830	9830	9830	9830	1
290	20240401	144600	209557710	9830	9830	9830	9830	1
291	20240401	144500	209547880	9830	9830	9830	9830	1
292	20240401	144400	209538050	9830	9830	9830	9830	1
293	20240401	144300	209528220	9830	9830	9830	9830	1
294	20240401	144200	209518390	9820	9820	9820	9820	122
295	20240401	144100	208320350	9820	9820	9820	9820	1
296	20240401	144000	208310530	9830	9830	9830	9830	0
297	20240401	143900	208310530	9830	9830	9830	9830	51
298	20240401	143800	207809200	9830	9830	9830	9830	0
299	20240401	143700	207809200	9830	9820	9830	9820	4
300	20240401	143600	207769900	9820	9820	9820	9820	53
301	20240401	143500	207249440	9820	9820	9820	9820	0
302	20240401	143400	207249440	9820	9820	9820	9820	12
303	20240401	143300	207131600	9820	9820	9820	9820	0
304	20240401	143200	207131600	9820	9820	9820	9820	1
305	20240401	143100	207121780	9820	9820	9820	9820	34
306	20240401	143000	206787900	9840	9840	9840	9840	0
307	20240401	142900	206787900	9840	9840	9840	9840	1
308	20240401	142800	206778060	9840	9840	9840	9840	1
309	20240401	142700	206768220	9840	9840	9840	9840	0
310	20240401	142600	206768220	9840	9840	9840	9840	1
311	20240401	142500	206758380	9840	9840	9840	9840	0
312	20240401	142400	206758380	9840	9840	9840	9840	1
313	20240401	142300	206748540	9840	9840	9840	9820	4
314	20240401	142200	206709200	9830	9830	9830	9830	150
315	20240401	142100	205234700	9830	9830	9830	9830	1
316	20240401	142000	205224870	9830	9830	9830	9830	2
317	20240401	141900	205205210	9830	9830	9830	9830	0
318	20240401	141800	205205210	9830	9830	9830	9830	1
319	20240401	141700	205195380	9840	9840	9840	9840	0
320	20240401	141600	205195380	9840	9840	9840	9840	1
321	20240401	141500	205185540	9840	9840	9840	9840	1
322	20240401	141400	205175700	9840	9840	9840	9840	1
323	20240401	141300	205165860	9840	9840	9840	9840	1
324	20240401	141200	205156020	9830	9830	9830	9830	2
325	20240401	141100	205136360	9830	9830	9830	9830	1
326	20240401	141000	205126530	9830	9830	9830	9830	1
327	20240401	140900	205116700	9830	9830	9830	9830	0
328	20240401	140800	205116700	9830	9830	9830	9830	1
329	20240401	140700	205106870	9840	9840	9840	9840	1
330	20240401	140600	205097030	9850	9850	9850	9850	0
331	20240401	140500	205097030	9850	9850	9850	9850	32
332	20240401	140400	204781830	9860	9860	9860	9860	0
333	20240401	140300	204781830	9860	9860	9860	9860	2
334	20240401	140200	204762110	9860	9860	9860	9860	1
335	20240401	140100	204752250	9860	9860	9860	9860	0
336	20240401	140000	204752250	9860	9820	9860	9820	2
337	20240401	135900	204732570	9860	9860	9860	9860	1
338	20240401	135800	204722710	9860	9860	9860	9860	1
339	20240401	135700	204712850	9830	9830	9830	9820	26
340	20240401	135600	204457470	9860	9860	9860	9860	0
341	20240401	135500	204457470	9860	9860	9860	9860	1
342	20240401	135400	204447610	9870	9870	9870	9870	1
343	20240401	135300	204437740	9830	9840	9840	9830	28
344	20240401	135200	204162490	9870	9870	9870	9870	1
345	20240401	135100	204152620	9870	9870	9870	9870	20
346	20240401	135000	203955220	9870	9870	9870	9870	1
347	20240401	134900	203945350	9870	9870	9870	9870	21
348	20240401	134800	203738080	9870	9870	9870	9870	1
349	20240401	134700	203728210	9870	9870	9870	9870	1
350	20240401	134600	203718340	9860	9860	9860	9830	206
351	20240401	134500	201687210	9850	9860	9860	9850	612
352	20240401	134400	195658980	9870	9870	9870	9870	502
353	20240401	134300	190704240	9870	9860	9870	9860	2
354	20240401	134200	190684510	9870	9880	9880	9870	102
355	20240401	134100	189677760	9860	9880	9880	9860	62
356	20240401	134000	189066400	9860	9850	9860	9850	409
357	20240401	133900	185037730	9850	9850	9850	9850	1
358	20240401	133800	185027880	9850	9850	9850	9850	1
359	20240401	133700	185018030	9810	9810	9810	9810	114
360	20240401	133600	183899690	9820	9820	9820	9820	3
361	20240401	133500	183870230	9820	9820	9820	9820	0
362	20240401	133400	183870230	9820	9820	9820	9820	1
363	20240401	133300	183860410	9820	9810	9820	9810	14
364	20240401	133200	183723050	9800	9780	9800	9780	884
365	20240401	133100	175071860	9780	9780	9780	9780	1
366	20240401	133000	175062080	9750	9750	9750	9750	1
367	20240401	132900	175052330	9750	9750	9750	9750	103
368	20240401	132800	174048080	9750	9780	9780	9750	67
369	20240401	132700	173394800	9780	9780	9780	9780	0
370	20240401	132600	173394800	9780	9780	9780	9780	1
371	20240401	132500	173385020	9780	9760	9780	9760	102
372	20240401	132400	172388180	9770	9770	9770	9770	2
373	20240401	132300	172368640	9760	9770	9770	9760	12
374	20240401	132200	172251410	9770	9780	9780	9770	28
375	20240401	132100	171977840	9780	9780	9780	9780	0
376	20240401	132000	171977840	9780	9780	9780	9780	1
377	20240401	131900	171968060	9780	9780	9780	9780	0
378	20240401	131800	171968060	9780	9770	9780	9770	31
379	20240401	131700	171665180	9780	9780	9780	9780	1
380	20240401	131600	171655400	9770	9770	9770	9770	10
381	20240401	131500	171557700	9780	9780	9780	9780	6
382	20240401	131400	171499020	9780	9780	9780	9780	1
383	20240401	131300	171489240	9780	9780	9780	9780	7
384	20240401	131200	171420780	9780	9780	9780	9780	1
385	20240401	131100	171411000	9780	9780	9780	9780	0
386	20240401	131000	171411000	9780	9770	9780	9770	9
387	20240401	130900	171323050	9780	9780	9780	9780	1
388	20240401	130800	171313270	9780	9780	9780	9780	0
389	20240401	130700	171313270	9780	9780	9780	9780	1
390	20240401	130600	171303490	9780	9780	9780	9780	1
391	20240401	130500	171293710	9780	9780	9780	9780	51
392	20240401	130400	170794930	9780	9780	9780	9780	22
393	20240401	130300	170579770	9780	9780	9780	9780	0
394	20240401	130200	170579770	9780	9780	9780	9780	1
395	20240401	130100	170569990	9780	9780	9780	9780	1
396	20240401	130000	170560210	9780	9780	9780	9780	0
397	20240401	125900	170560210	9780	9780	9780	9780	1
398	20240401	125800	170550430	9780	9780	9780	9780	1
399	20240401	125700	170540650	9780	9780	9780	9780	0
400	20240401	125600	170540650	9780	9780	9780	9780	1
401	20240401	125500	170530870	9780	9780	9780	9780	0
402	20240401	125400	170530870	9780	9780	9780	9780	1
403	20240401	125300	170521090	9780	9780	9780	9780	2
404	20240401	125200	170501530	9770	9770	9770	9770	2
405	20240401	125100	170481990	9770	9770	9770	9770	1
406	20240401	125000	170472220	9770	9770	9780	9770	53
407	20240401	124900	169954400	9750	9750	9750	9750	0
408	20240401	124800	169954400	9750	9750	9750	9750	1
409	20240401	124700	169944650	9750	9750	9750	9750	500
410	20240401	124600	165069650	9770	9770	9770	9770	1
411	20240401	124500	165059880	9770	9770	9770	9770	2
412	20240401	124400	165040340	9770	9770	9770	9770	3
413	20240401	124300	165011030	9770	9770	9770	9770	1
414	20240401	124200	165001260	9780	9780	9780	9780	1
415	20240401	124100	164991480	9780	9780	9780	9780	0
416	20240401	124000	164991480	9780	9780	9780	9780	1
417	20240401	123900	164981700	9780	9780	9780	9780	2
418	20240401	123800	164962140	9780	9780	9780	9780	4
419	20240401	123700	164923020	9780	9780	9780	9780	1
420	20240401	123600	164913240	9780	9780	9780	9780	0
421	20240401	123500	164913240	9780	9780	9780	9780	3
422	20240401	123400	164883900	9780	9780	9780	9780	1
423	20240401	123300	164874120	9780	9780	9780	9780	1
424	20240401	123200	164864340	9780	9780	9780	9780	1
425	20240401	123100	164854560	9780	9780	9780	9780	0
426	20240401	123000	164854560	9780	9780	9780	9780	1
427	20240401	122900	164844780	9780	9780	9780	9780	17
428	20240401	122800	164678520	9780	9780	9780	9780	0
429	20240401	122700	164678520	9780	9780	9780	9780	2
430	20240401	122600	164658960	9780	9780	9780	9780	1
431	20240401	122500	164649180	9780	9780	9780	9780	0
432	20240401	122400	164649180	9780	9780	9780	9780	2
433	20240401	122300	164629620	9790	9790	9790	9790	0
434	20240401	122200	164629620	9790	9790	9790	9790	1
435	20240401	122100	164619830	9790	9750	9790	9750	42
436	20240401	122000	164209640	9780	9780	9780	9780	0
437	20240401	121900	164209640	9780	9780	9780	9780	1
438	20240401	121800	164199860	9780	9770	9780	9770	84
439	20240401	121700	163379170	9770	9780	9780	9770	338
440	20240401	121600	160076710	9780	9780	9780	9780	1
441	20240401	121500	160066930	9780	9780	9780	9780	0
442	20240401	121400	160066930	9780	9780	9780	9780	2
443	20240401	121300	160047370	9780	9780	9780	9780	1
444	20240401	121200	160037590	9780	9780	9780	9780	0
445	20240401	121100	160037590	9780	9780	9780	9780	1
446	20240401	121000	160027810	9780	9780	9780	9780	11
447	20240401	120900	159920230	9780	9780	9780	9780	10
448	20240401	120800	159822430	9780	9780	9780	9780	1
449	20240401	120700	159812650	9780	9780	9780	9780	0
450	20240401	120600	159812650	9780	9770	9780	9770	540
451	20240401	120500	154535450	9780	9780	9780	9780	1
452	20240401	120400	154525670	9780	9780	9780	9780	0
453	20240401	120300	154525670	9780	9790	9790	9780	26
454	20240401	120200	154271370	9790	9790	9790	9790	51
455	20240401	120100	153772080	9790	9790	9790	9790	0
456	20240401	120000	153772080	9790	9790	9790	9790	1
457	20240401	115900	153762290	9790	9790	9790	9790	0
458	20240401	115800	153762290	9790	9790	9790	9790	2
459	20240401	115700	153742710	9790	9780	9790	9780	5
460	20240401	115600	153693790	9780	9780	9780	9780	2
461	20240401	115500	153674230	9790	9790	9790	9790	2
462	20240401	115400	153654650	9790	9790	9790	9790	9
463	20240401	115300	153566540	9790	9790	9790	9790	0
464	20240401	115200	153566540	9790	9790	9790	9790	7
465	20240401	115100	153498010	9790	9790	9790	9790	0
466	20240401	115000	153498010	9790	9790	9790	9790	3
467	20240401	114900	153468640	9790	9790	9790	9790	2
468	20240401	114800	153449060	9780	9780	9780	9780	51
469	20240401	114700	152950280	9800	9800	9800	9800	1
470	20240401	114600	152940480	9800	9800	9800	9800	2
471	20240401	114500	152920880	9800	9800	9800	9800	0
472	20240401	114400	152920880	9800	9800	9800	9800	2
473	20240401	114300	152901280	9800	9800	9800	9800	0
474	20240401	114200	152901280	9800	9800	9800	9800	1
475	20240401	114100	152891480	9800	9800	9800	9800	2
476	20240401	114000	152871880	9800	9800	9800	9800	0
477	20240401	113900	152871880	9800	9800	9800	9800	2
478	20240401	113800	152852280	9800	9800	9800	9800	1
479	20240401	113700	152842480	9800	9800	9800	9800	0
480	20240401	113600	152842480	9800	9800	9800	9800	2
481	20240401	113500	152822880	9800	9800	9800	9800	0
482	20240401	113400	152822880	9800	9800	9800	9800	141
483	20240401	113300	151441080	9810	9810	9810	9810	2
484	20240401	113200	151421460	9810	9810	9810	9810	5
485	20240401	113100	151372410	9810	9810	9810	9810	140
486	20240401	113000	149999010	9810	9810	9810	9800	47
487	20240401	112900	149538190	9820	9820	9820	9820	10
488	20240401	112800	149439990	9840	9860	9860	9790	1512
489	20240401	112700	134575870	9900	9810	9900	9810	785
490	20240401	112600	126858320	9810	9810	9810	9810	2
491	20240401	112500	126838700	9820	9780	9820	9780	7
492	20240401	112400	126770120	9830	9830	9830	9830	0
493	20240401	112300	126770120	9830	9840	9840	9830	13
494	20240401	112200	126642230	9840	9780	9840	9780	896
495	20240401	112100	117865090	9760	9730	9760	9730	2104
496	20240401	112000	97358350	9720	9720	9720	9720	1
497	20240401	111900	97348630	9730	9730	9730	9730	1
498	20240401	111800	97338900	9710	9700	9710	9700	801
499	20240401	111700	89568900	9700	9700	9700	9700	2
500	20240401	111600	89549500	9700	9700	9700	9700	0
501	20240401	111500	89549500	9700	9700	9700	9700	2
502	20240401	111400	89530100	9700	9700	9700	9700	2
503	20240401	111300	89510700	9690	9690	9690	9690	0
504	20240401	111200	89510700	9690	9690	9690	9690	219
505	20240401	111100	87388590	9690	9690	9690	9690	0
506	20240401	111000	87388590	9690	9690	9690	9690	2
507	20240401	110900	87369210	9680	9680	9680	9680	388
508	20240401	110800	83613370	9680	9680	9680	9680	0
509	20240401	110700	83613370	9680	9680	9680	9680	1
510	20240401	110600	83603690	9680	9680	9680	9680	52
511	20240401	110500	83100330	9680	9680	9680	9680	0
512	20240401	110400	83100330	9680	9680	9680	9680	1
513	20240401	110300	83090650	9680	9680	9680	9680	0
514	20240401	110200	83090650	9680	9680	9680	9680	1
515	20240401	110100	83080970	9690	9690	9690	9690	2
516	20240401	110000	83061590	9670	9670	9670	9670	0
517	20240401	105900	83061590	9670	9680	9680	9670	447
518	20240401	105800	78739080	9680	9680	9680	9680	2
519	20240401	105700	78719720	9680	9680	9680	9680	0
520	20240401	105600	78719720	9680	9680	9680	9680	2
521	20240401	105500	78700360	9690	9690	9690	9690	0
522	20240401	105400	78700360	9690	9690	9690	9690	2
523	20240401	105300	78680980	9690	9690	9690	9690	1
524	20240401	105200	78671290	9690	9690	9690	9690	0
525	20240401	105100	78671290	9690	9690	9690	9690	2
526	20240401	105000	78651910	9690	9690	9690	9690	2
527	20240401	104900	78632530	9690	9690	9690	9690	11
528	20240401	104800	78525940	9690	9680	9690	9670	57
529	20240401	104700	77974700	9700	9700	9700	9700	0
530	20240401	104600	77974700	9700	9680	9700	9680	224
531	20240401	104500	75806340	9700	9700	9700	9700	2
532	20240401	104400	75786940	9700	9700	9700	9700	1
533	20240401	104300	75777240	9700	9700	9700	9700	1
534	20240401	104200	75767540	9700	9690	9700	9690	42
535	20240401	104100	75360540	9690	9690	9690	9690	0
536	20240401	104000	75360540	9690	9690	9690	9690	2
537	20240401	103900	75341160	9690	9690	9690	9690	2
538	20240401	103800	75321780	9690	9690	9690	9690	2
539	20240401	103700	75302400	9690	9690	9690	9690	1
540	20240401	103600	75292710	9690	9690	9690	9690	0
541	20240401	103500	75292710	9690	9690	9690	9690	1
542	20240401	103400	75283020	9690	9690	9690	9690	2
543	20240401	103300	75263640	9690	9690	9690	9690	0
544	20240401	103200	75263640	9690	9690	9690	9690	1
545	20240401	103100	75253950	9690	9690	9690	9690	0
546	20240401	103000	75253950	9690	9690	9690	9690	2
547	20240401	102900	75234570	9690	9690	9690	9690	3
548	20240401	102800	75205500	9690	9690	9690	9690	0
549	20240401	102700	75205500	9690	9700	9700	9670	1218
550	20240401	102600	63416600	9700	9700	9700	9700	31
551	20240401	102500	63115900	9700	9700	9700	9700	30
552	20240401	102400	62824900	9700	9700	9700	9700	1
553	20240401	102300	62815200	9690	9690	9690	9690	0
554	20240401	102200	62815200	9690	9690	9690	9690	215
555	20240401	102100	60731850	9690	9690	9690	9690	1
556	20240401	102000	60722160	9690	9690	9690	9690	0
557	20240401	101900	60722160	9690	9690	9690	9690	2
558	20240401	101800	60702780	9690	9700	9700	9690	84
559	20240401	101700	59888810	9700	9700	9700	9700	0
560	20240401	101600	59888810	9700	9700	9700	9700	2
561	20240401	101500	59869410	9700	9700	9700	9700	0
562	20240401	101400	59869410	9700	9700	9700	9700	2
563	20240401	101300	59850010	9700	9700	9700	9700	62
564	20240401	101200	59248610	9700	9700	9700	9700	0
565	20240401	101100	59248610	9700	9700	9700	9700	1
566	20240401	101000	59238910	9700	9700	9700	9700	2
567	20240401	100900	59219510	9700	9690	9700	9690	405
568	20240401	100800	55293190	9690	9690	9690	9690	1
569	20240401	100700	55283500	9690	9690	9690	9690	0
570	20240401	100600	55283500	9690	9680	9690	9680	21
571	20240401	100500	55080210	9690	9690	9690	9690	2
572	20240401	100400	55060830	9690	9690	9690	9690	0
573	20240401	100300	55060830	9690	9690	9690	9690	1
574	20240401	100200	55051140	9690	9690	9690	9690	26
575	20240401	100100	54799200	9690	9690	9690	9690	0
576	20240401	100000	54799200	9690	9690	9690	9690	1
577	20240401	095900	54789510	9690	9690	9690	9690	2
578	20240401	095800	54770130	9690	9680	9690	9680	101
579	20240401	095700	53792440	9700	9700	9700	9700	2
580	20240401	095600	53773040	9680	9680	9680	9680	4
581	20240401	095500	53734320	9680	9700	9700	9680	20
582	20240401	095400	53540680	9700	9700	9700	9700	1
583	20240401	095300	53530980	9700	9700	9700	9700	0
584	20240401	095200	53530980	9700	9700	9700	9700	2
585	20240401	095100	53511580	9700	9700	9700	9700	0
586	20240401	095000	53511580	9700	9700	9700	9700	2
587	20240401	094900	53492180	9700	9700	9700	9700	3
588	20240401	094800	53463080	9700	9700	9700	9700	2
589	20240401	094700	53443680	9700	9700	9700	9700	3
590	20240401	094600	53414580	9700	9700	9700	9700	5
591	20240401	094500	53366080	9700	9700	9700	9700	2
592	20240401	094400	53346680	9700	9700	9700	9700	4
593	20240401	094300	53307880	9680	9680	9680	9680	0
594	20240401	094200	53307880	9680	9680	9680	9680	601
595	20240401	094100	47490200	9680	9680	9680	9680	0
596	20240401	094000	47490200	9680	9680	9680	9680	1443
597	20240401	093900	33521960	9680	9690	9690	9680	1000
598	20240401	093800	23841910	9680	9700	9700	9680	140
599	20240401	093700	22486330	9710	9710	9710	9710	21
600	20240401	093600	22282420	9720	9720	9720	9720	0
601	20240401	093500	22282420	9720	9720	9720	9720	0
602	20240401	093400	22282420	9720	9720	9720	9720	0
603	20240401	093300	22282420	9720	9720	9720	9720	0
604	20240401	093200	22282420	9720	9720	9720	9720	0
605	20240401	093100	22282420	9720	9730	9730	9720	450
606	20240401	093000	17908340	9730	9730	9730	9730	3
607	20240401	092900	17879150	9750	9750	9750	9750	0
608	20240401	092800	17879150	9750	9750	9750	9750	0
609	20240401	092700	17879150	9750	9750	9750	9750	0
610	20240401	092600	17879150	9750	9740	9750	9740	46
611	20240401	092500	17430660	9730	9740	9740	9730	95
612	20240401	092400	16506300	9750	9750	9750	9750	100
613	20240401	092300	15531300	9740	9740	9740	9740	140
614	20240401	092200	14167700	9740	9740	9740	9740	301
615	20240401	092100	11235960	9750	9740	9750	9740	176
616	20240401	092000	9521220	9740	9730	9740	9730	86
617	20240401	091900	8683620	9720	9710	9720	9710	115
618	20240401	091800	7566830	9710	9710	9710	9710	8
619	20240401	091700	7489150	9700	9700	9700	9700	148
620	20240401	091600	6053550	9700	9700	9700	9700	2
621	20240401	091500	6034150	9690	9690	9690	9690	2
622	20240401	091400	6014770	9700	9700	9700	9700	0
623	20240401	091300	6014770	9700	9700	9700	9700	8
624	20240401	091200	5937170	9700	9670	9700	9650	124
625	20240401	091100	4738620	9670	9660	9670	9660	46
626	20240401	091000	4294240	9650	9650	9650	9650	331
627	20240401	090900	1100090	9650	9640	9650	9640	18
628	20240401	090800	926560	9660	9660	9660	9660	2
629	20240401	090700	907240	9650	9660	9660	9650	2
630	20240401	090600	887930	9660	9660	9660	9660	2
631	20240401	090500	868610	9640	9650	9650	9640	66
632	20240401	090400	231820	9660	9670	9690	9660	3
633	20240401	090300	202800	9670	9690	9690	9670	2
634	20240401	090200	183440	9650	9690	9690	9650	6
635	20240401	090100	125460	9660	9660	9660	9660	1
636	20240401	090000	115800	9650	9650	9650	9650	12