KissMeData/417790/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205500	1011870150	11580	11580	11580	11580	472
3	20240401	205400	1011870150	11580	11580	11580	11580	0
4	20240401	205300	1011870150	11580	11580	11580	11580	0
5	20240401	205200	1011870150	11580	11580	11580	11580	0
6	20240401	205100	1011870150	11580	11580	11580	11580	0
7	20240401	205000	1011870150	11580	11580	11580	11580	0
8	20240401	204900	1011870150	11580	11580	11580	11580	0
9	20240401	204800	1011870150	11580	11580	11580	11580	0
10	20240401	204700	1011870150	11580	11580	11580	11580	0
11	20240401	204600	1011870150	11580	11580	11580	11580	0
12	20240401	204500	1011870150	11580	11580	11580	11580	0
13	20240401	204400	1011870150	11580	11580	11580	11580	0
14	20240401	204300	1011870150	11580	11580	11580	11580	0
15	20240401	204200	1011870150	11580	11580	11580	11580	0
16	20240401	204100	1011870150	11580	11580	11580	11580	0
17	20240401	204000	1011870150	11580	11580	11580	11580	0
18	20240401	203900	1011870150	11580	11580	11580	11580	0
19	20240401	203800	1011870150	11580	11580	11580	11580	0
20	20240401	203700	1011870150	11580	11580	11580	11580	0
21	20240401	203600	1011870150	11580	11580	11580	11580	0
22	20240401	203500	1011870150	11580	11580	11580	11580	0
23	20240401	203400	1011870150	11580	11580	11580	11580	0
24	20240401	203300	1011870150	11580	11580	11580	11580	0
25	20240401	203200	1011870150	11580	11580	11580	11580	0
26	20240401	203100	1011870150	11580	11580	11580	11580	0
27	20240401	203000	1011870150	11580	11580	11580	11580	0
28	20240401	202900	1011870150	11580	11580	11580	11580	0
29	20240401	202800	1011870150	11580	11580	11580	11580	0
30	20240401	202700	1011870150	11580	11580	11580	11580	0
31	20240401	202600	1011870150	11580	11580	11580	11580	0
32	20240401	202500	1011870150	11580	11580	11580	11580	472
33	20240401	202400	1011870150	11580	11580	11580	11580	0
34	20240401	202300	1011870150	11580	11580	11580	11580	0
35	20240401	202200	1011870150	11580	11580	11580	11580	0
36	20240401	202100	1011870150	11580	11580	11580	11580	0
37	20240401	202000	1011870150	11580	11580	11580	11580	0
38	20240401	201900	1011870150	11580	11580	11580	11580	0
39	20240401	201800	1011870150	11580	11580	11580	11580	0
40	20240401	201700	1011870150	11580	11580	11580	11580	0
41	20240401	201600	1011870150	11580	11580	11580	11580	0
42	20240401	201500	1011870150	11580	11580	11580	11580	0
43	20240401	201400	1011870150	11580	11580	11580	11580	0
44	20240401	201300	1011870150	11580	11580	11580	11580	0
45	20240401	201200	1011870150	11580	11580	11580	11580	0
46	20240401	201100	1011870150	11580	11580	11580	11580	0
47	20240401	201000	1011870150	11580	11580	11580	11580	0
48	20240401	200900	1011870150	11580	11580	11580	11580	0
49	20240401	200800	1011870150	11580	11580	11580	11580	0
50	20240401	200700	1011870150	11580	11580	11580	11580	0
51	20240401	200600	1011870150	11580	11580	11580	11580	0
52	20240401	200500	1011870150	11580	11580	11580	11580	0
53	20240401	200400	1011870150	11580	11580	11580	11580	0
54	20240401	200300	1011870150	11580	11580	11580	11580	0
55	20240401	200200	1011870150	11580	11580	11580	11580	0
56	20240401	200100	1011870150	11580	11580	11580	11580	0
57	20240401	200000	1011870150	11580	11580	11580	11580	0
58	20240401	195900	1011870150	11580	11580	11580	11580	0
59	20240401	195800	1011870150	11580	11580	11580	11580	0
60	20240401	195700	1011870150	11580	11580	11580	11580	0
61	20240401	195600	1011870150	11580	11580	11580	11580	0
62	20240401	195500	1011870150	11580	11580	11580	11580	472
63	20240401	195400	1011870150	11580	11580	11580	11580	0
64	20240401	195300	1011870150	11580	11580	11580	11580	0
65	20240401	195200	1011870150	11580	11580	11580	11580	0
66	20240401	195100	1011870150	11580	11580	11580	11580	0
67	20240401	195000	1011870150	11580	11580	11580	11580	0
68	20240401	194900	1011870150	11580	11580	11580	11580	0
69	20240401	194800	1011870150	11580	11580	11580	11580	0
70	20240401	194700	1011870150	11580	11580	11580	11580	0
71	20240401	194600	1011870150	11580	11580	11580	11580	0
72	20240401	194500	1011870150	11580	11580	11580	11580	0
73	20240401	194400	1011870150	11580	11580	11580	11580	0
74	20240401	194300	1011870150	11580	11580	11580	11580	0
75	20240401	194200	1011870150	11580	11580	11580	11580	0
76	20240401	194100	1011870150	11580	11580	11580	11580	0
77	20240401	194000	1011870150	11580	11580	11580	11580	0
78	20240401	193900	1011870150	11580	11580	11580	11580	0
79	20240401	193800	1011870150	11580	11580	11580	11580	0
80	20240401	193700	1011870150	11580	11580	11580	11580	0
81	20240401	193600	1011870150	11580	11580	11580	11580	0
82	20240401	193500	1011870150	11580	11580	11580	11580	0
83	20240401	193400	1011870150	11580	11580	11580	11580	0
84	20240401	193300	1011870150	11580	11580	11580	11580	0
85	20240401	193200	1011870150	11580	11580	11580	11580	0
86	20240401	193100	1011870150	11580	11580	11580	11580	0
87	20240401	193000	1011870150	11580	11580	11580	11580	0
88	20240401	192900	1011870150	11580	11580	11580	11580	0
89	20240401	192800	1011870150	11580	11580	11580	11580	0
90	20240401	192700	1011870150	11580	11580	11580	11580	0
91	20240401	192600	1011870150	11580	11580	11580	11580	0
92	20240401	192500	1011870150	11580	11580	11580	11580	472
93	20240401	192400	1011870150	11580	11580	11580	11580	0
94	20240401	192300	1011870150	11580	11580	11580	11580	0
95	20240401	192200	1011870150	11580	11580	11580	11580	0
96	20240401	192100	1011870150	11580	11580	11580	11580	0
97	20240401	192000	1011870150	11580	11580	11580	11580	0
98	20240401	191900	1011870150	11580	11580	11580	11580	0
99	20240401	191800	1011870150	11580	11580	11580	11580	0
100	20240401	191700	1011870150	11580	11580	11580	11580	0
101	20240401	191600	1011870150	11580	11580	11580	11580	0
102	20240401	191500	1011870150	11580	11580	11580	11580	0
103	20240401	191400	1011870150	11580	11580	11580	11580	0
104	20240401	191300	1011870150	11580	11580	11580	11580	0
105	20240401	191200	1011870150	11580	11580	11580	11580	0
106	20240401	191100	1011870150	11580	11580	11580	11580	0
107	20240401	191000	1011870150	11580	11580	11580	11580	0
108	20240401	190900	1011870150	11580	11580	11580	11580	0
109	20240401	190800	1011870150	11580	11580	11580	11580	0
110	20240401	190700	1011870150	11580	11580	11580	11580	0
111	20240401	190600	1011870150	11580	11580	11580	11580	0
112	20240401	190500	1011870150	11580	11580	11580	11580	0
113	20240401	190400	1011870150	11580	11580	11580	11580	0
114	20240401	190300	1011870150	11580	11580	11580	11580	0
115	20240401	190200	1011870150	11580	11580	11580	11580	0
116	20240401	190100	1011870150	11580	11580	11580	11580	0
117	20240401	190000	1011870150	11580	11580	11580	11580	0
118	20240401	185900	1011870150	11580	11580	11580	11580	0
119	20240401	185800	1011870150	11580	11580	11580	11580	0
120	20240401	185700	1011870150	11580	11580	11580	11580	0
121	20240401	185600	1011870150	11580	11580	11580	11580	0
122	20240401	185500	1011870150	11580	11580	11580	11580	472
123	20240401	185400	1011870150	11580	11580	11580	11580	0
124	20240401	185300	1011870150	11580	11580	11580	11580	0
125	20240401	185200	1011870150	11580	11580	11580	11580	0
126	20240401	185100	1011870150	11580	11580	11580	11580	0
127	20240401	185000	1011870150	11580	11580	11580	11580	0
128	20240401	184900	1011870150	11580	11580	11580	11580	0
129	20240401	184800	1011870150	11580	11580	11580	11580	0
130	20240401	184700	1011870150	11580	11580	11580	11580	0
131	20240401	184600	1011870150	11580	11580	11580	11580	0
132	20240401	184500	1011870150	11580	11580	11580	11580	0
133	20240401	184400	1011870150	11580	11580	11580	11580	0
134	20240401	184300	1011870150	11580	11580	11580	11580	0
135	20240401	184200	1011870150	11580	11580	11580	11580	0
136	20240401	184100	1011870150	11580	11580	11580	11580	0
137	20240401	184000	1011870150	11580	11580	11580	11580	0
138	20240401	183900	1011870150	11580	11580	11580	11580	0
139	20240401	183800	1011870150	11580	11580	11580	11580	0
140	20240401	183700	1011870150	11580	11580	11580	11580	0
141	20240401	183600	1011870150	11580	11580	11580	11580	0
142	20240401	183500	1011870150	11580	11580	11580	11580	0
143	20240401	183400	1011870150	11580	11580	11580	11580	0
144	20240401	183300	1011870150	11580	11580	11580	11580	0
145	20240401	183200	1011870150	11580	11580	11580	11580	0
146	20240401	183100	1011870150	11580	11580	11580	11580	0
147	20240401	183000	1011870150	11580	11580	11580	11580	0
148	20240401	182900	1011870150	11580	11580	11580	11580	0
149	20240401	182800	1011870150	11580	11580	11580	11580	0
150	20240401	182700	1011870150	11580	11580	11580	11580	0
151	20240401	182600	1011870150	11580	11580	11580	11580	0
152	20240401	182500	1011870150	11580	11580	11580	11580	472
153	20240401	182400	1011870150	11580	11580	11580	11580	0
154	20240401	182300	1011870150	11580	11580	11580	11580	0
155	20240401	182200	1011870150	11580	11580	11580	11580	0
156	20240401	182100	1011870150	11580	11580	11580	11580	0
157	20240401	182000	1011870150	11580	11580	11580	11580	0
158	20240401	181900	1011870150	11580	11580	11580	11580	0
159	20240401	181800	1011870150	11580	11580	11580	11580	0
160	20240401	181700	1011870150	11580	11580	11580	11580	0
161	20240401	181600	1011870150	11580	11580	11580	11580	0
162	20240401	181500	1011870150	11580	11580	11580	11580	0
163	20240401	181400	1011870150	11580	11580	11580	11580	0
164	20240401	181300	1011870150	11580	11580	11580	11580	0
165	20240401	181200	1011870150	11580	11580	11580	11580	0
166	20240401	181100	1011870150	11580	11580	11580	11580	0
167	20240401	181000	1011870150	11580	11580	11580	11580	0
168	20240401	180900	1011870150	11580	11580	11580	11580	0
169	20240401	180800	1011870150	11580	11580	11580	11580	0
170	20240401	180700	1011870150	11580	11580	11580	11580	0
171	20240401	180600	1011870150	11580	11580	11580	11580	0
172	20240401	180500	1011870150	11580	11580	11580	11580	0
173	20240401	180400	1011870150	11580	11580	11580	11580	0
174	20240401	180300	1011870150	11580	11580	11580	11580	0
175	20240401	180200	1011870150	11580	11580	11580	11580	0
176	20240401	180100	1011870150	11580	11580	11580	11580	0
177	20240401	180000	1011870150	11580	11580	11580	11580	0
178	20240401	175900	1011870150	11580	11580	11580	11580	0
179	20240401	175800	1011870150	11580	11580	11580	11580	0
180	20240401	175700	1011870150	11580	11580	11580	11580	0
181	20240401	175600	1011870150	11580	11580	11580	11580	0
182	20240401	175500	1011870150	11580	11580	11580	11580	472
183	20240401	175400	1011870150	11580	11580	11580	11580	0
184	20240401	175300	1011870150	11580	11580	11580	11580	0
185	20240401	175200	1011870150	11580	11580	11580	11580	0
186	20240401	175100	1011870150	11580	11580	11580	11580	0
187	20240401	175000	1011870150	11580	11580	11580	11580	0
188	20240401	174900	1011870150	11580	11580	11580	11580	0
189	20240401	174800	1011870150	11580	11580	11580	11580	0
190	20240401	174700	1011870150	11580	11580	11580	11580	0
191	20240401	174600	1011870150	11580	11580	11580	11580	0
192	20240401	174500	1011870150	11580	11580	11580	11580	0
193	20240401	174400	1011870150	11580	11580	11580	11580	0
194	20240401	174300	1011870150	11580	11580	11580	11580	0
195	20240401	174200	1011870150	11580	11580	11580	11580	0
196	20240401	174100	1011870150	11580	11580	11580	11580	0
197	20240401	174000	1011870150	11580	11580	11580	11580	0
198	20240401	173900	1011870150	11580	11580	11580	11580	0
199	20240401	173800	1011870150	11580	11580	11580	11580	0
200	20240401	173700	1011870150	11580	11580	11580	11580	0
201	20240401	173600	1011870150	11580	11580	11580	11580	0
202	20240401	173500	1011870150	11580	11580	11580	11580	0
203	20240401	173400	1011870150	11580	11580	11580	11580	0
204	20240401	173300	1011870150	11580	11580	11580	11580	0
205	20240401	173200	1011870150	11580	11580	11580	11580	0
206	20240401	173100	1011870150	11580	11580	11580	11580	0
207	20240401	173000	1011870150	11580	11580	11580	11580	0
208	20240401	172900	1011870150	11580	11580	11580	11580	0
209	20240401	172800	1011870150	11580	11580	11580	11580	0
210	20240401	172700	1011870150	11580	11580	11580	11580	0
211	20240401	172600	1011870150	11580	11580	11580	11580	0
212	20240401	172500	1011870150	11580	11580	11580	11580	472
213	20240401	172400	1011870150	11580	11580	11580	11580	0
214	20240401	172300	1011870150	11580	11580	11580	11580	0
215	20240401	172200	1011870150	11580	11580	11580	11580	0
216	20240401	172100	1011870150	11580	11580	11580	11580	0
217	20240401	172000	1011870150	11580	11580	11580	11580	0
218	20240401	171900	1011870150	11580	11580	11580	11580	0
219	20240401	171800	1011870150	11580	11580	11580	11580	0
220	20240401	171700	1011870150	11580	11580	11580	11580	0
221	20240401	171600	1011870150	11580	11580	11580	11580	0
222	20240401	171500	1011870150	11580	11580	11580	11580	0
223	20240401	171400	1011870150	11580	11580	11580	11580	0
224	20240401	171300	1011870150	11580	11580	11580	11580	0
225	20240401	171200	1011870150	11580	11580	11580	11580	0
226	20240401	171100	1011870150	11580	11580	11580	11580	0
227	20240401	171000	1011870150	11580	11580	11580	11580	0
228	20240401	170900	1011870150	11580	11580	11580	11580	0
229	20240401	170800	1011870150	11580	11580	11580	11580	0
230	20240401	170700	1011870150	11580	11580	11580	11580	0
231	20240401	170600	1011870150	11580	11580	11580	11580	0
232	20240401	170500	1011870150	11580	11580	11580	11580	0
233	20240401	170400	1011870150	11580	11580	11580	11580	0
234	20240401	170300	1011870150	11580	11580	11580	11580	0
235	20240401	170200	1011870150	11580	11580	11580	11580	0
236	20240401	170100	1011870150	11580	11580	11580	11580	0
237	20240401	170000	1011870150	11580	11580	11580	11580	0
238	20240401	165900	1011870150	11580	11580	11580	11580	0
239	20240401	165800	1011870150	11580	11580	11580	11580	0
240	20240401	165700	1011870150	11580	11580	11580	11580	0
241	20240401	165600	1011870150	11580	11580	11580	11580	0
242	20240401	165500	1011870150	11580	11580	11580	11580	472
243	20240401	165400	1011870150	11580	11580	11580	11580	0
244	20240401	165300	1011870150	11580	11580	11580	11580	0
245	20240401	165200	1011870150	11580	11580	11580	11580	0
246	20240401	165100	1011870150	11580	11580	11580	11580	0
247	20240401	165000	1011870150	11580	11580	11580	11580	0
248	20240401	164900	1011870150	11580	11580	11580	11580	0
249	20240401	164800	1011870150	11580	11580	11580	11580	0
250	20240401	164700	1011870150	11580	11580	11580	11580	0
251	20240401	164600	1011870150	11580	11580	11580	11580	0
252	20240401	164500	1011870150	11580	11580	11580	11580	0
253	20240401	164400	1011870150	11580	11580	11580	11580	0
254	20240401	164300	1011870150	11580	11580	11580	11580	0
255	20240401	164200	1011870150	11580	11580	11580	11580	0
256	20240401	164100	1011870150	11580	11580	11580	11580	0
257	20240401	164000	1011870150	11580	11580	11580	11580	0
258	20240401	163900	1011870150	11580	11580	11580	11580	0
259	20240401	163800	1011870150	11580	11580	11580	11580	0
260	20240401	163700	1011870150	11580	11580	11580	11580	0
261	20240401	163600	1011870150	11580	11580	11580	11580	0
262	20240401	163500	1011870150	11580	11580	11580	11580	0
263	20240401	163400	1011870150	11580	11580	11580	11580	0
264	20240401	163300	1011870150	11580	11580	11580	11580	0
265	20240401	163200	1011870150	11580	11580	11580	11580	0
266	20240401	163100	1011870150	11580	11580	11580	11580	0
267	20240401	163000	1011870150	11580	11580	11580	11580	0
268	20240401	162900	1011870150	11580	11580	11580	11580	0
269	20240401	162800	1011870150	11580	11580	11580	11580	0
270	20240401	162700	1011870150	11580	11580	11580	11580	0
271	20240401	162600	1011870150	11580	11580	11580	11580	0
272	20240401	162500	1011870150	11580	11580	11580	11580	472
273	20240401	162400	1011870150	11580	11580	11580	11580	0
274	20240401	162300	1011870150	11580	11580	11580	11580	0
275	20240401	162200	1011870150	11580	11580	11580	11580	0
276	20240401	162100	1011870150	11580	11580	11580	11580	0
277	20240401	162000	1011870150	11580	11580	11580	11580	0
278	20240401	161900	1011870150	11580	11580	11580	11580	0
279	20240401	161800	1011870150	11580	11580	11580	11580	0
280	20240401	161700	1011870150	11580	11580	11580	11580	0
281	20240401	161600	1011870150	11580	11580	11580	11580	0
282	20240401	161500	1011870150	11580	11580	11580	11580	0
283	20240401	161400	1011870150	11580	11580	11580	11580	0
284	20240401	161300	1011870150	11580	11580	11580	11580	0
285	20240401	161200	1011870150	11580	11580	11580	11580	0
286	20240401	161100	1011870150	11580	11580	11580	11580	0
287	20240401	161000	1011870150	11580	11580	11580	11580	0
288	20240401	160900	1011870150	11580	11580	11580	11580	0
289	20240401	160800	1011870150	11580	11580	11580	11580	0
290	20240401	160700	1011870150	11580	11580	11580	11580	0
291	20240401	160600	1011870150	11580	11580	11580	11580	0
292	20240401	160500	1011870150	11580	11580	11580	11580	0
293	20240401	160400	1011870150	11580	11580	11580	11580	0
294	20240401	160300	1011870150	11580	11580	11580	11580	0
295	20240401	160200	1011870150	11580	11580	11580	11580	0
296	20240401	160100	1011870150	11580	11580	11580	11580	0
297	20240401	160000	1011870150	11580	11580	11580	11580	0
298	20240401	155900	1011870150	11580	11580	11580	11580	0
299	20240401	155800	1011870150	11580	11580	11580	11580	0
300	20240401	155700	1011870150	11580	11580	11580	11580	0
301	20240401	155600	1011870150	11580	11580	11580	11580	0
302	20240401	155500	1011870150	11580	11580	11580	11580	472
303	20240401	155400	1011870150	11580	11580	11580	11580	0
304	20240401	155300	1011870150	11580	11580	11580	11580	0
305	20240401	155200	1011870150	11580	11580	11580	11580	0
306	20240401	155100	1011870150	11580	11580	11580	11580	0
307	20240401	155000	1011870150	11580	11580	11580	11580	0
308	20240401	154900	1011870150	11580	11580	11580	11580	0
309	20240401	154800	1011870150	11580	11580	11580	11580	0
310	20240401	154700	1011870150	11580	11580	11580	11580	0
311	20240401	154600	1011870150	11580	11580	11580	11580	0
312	20240401	154500	1011870150	11580	11580	11580	11580	0
313	20240401	154400	1011870150	11580	11580	11580	11580	0
314	20240401	154300	1011870150	11580	11580	11580	11580	0
315	20240401	154200	1011870150	11580	11580	11580	11580	0
316	20240401	154100	1011870150	11580	11580	11580	11580	0
317	20240401	154000	1011870150	11580	11580	11580	11580	0
318	20240401	153900	1011870150	11580	11580	11580	11580	0
319	20240401	153800	1011870150	11580	11580	11580	11580	0
320	20240401	153700	1011870150	11580	11580	11580	11580	0
321	20240401	153600	1011870150	11580	11580	11580	11580	0
322	20240401	153500	1011870150	11580	11580	11580	11580	0
323	20240401	153400	1011870150	11580	11580	11580	11580	0
324	20240401	153300	1011870150	11580	11580	11580	11580	0
325	20240401	153200	1011870150	11580	11580	11580	11580	0
326	20240401	153100	1011870150	11580	11580	11580	11580	0
327	20240401	153000	1011870150	11580	11580	11580	11580	472
328	20240401	152900	1006404390	11590	11590	11590	11590	0
329	20240401	152800	1006404390	11590	11590	11590	11590	0
330	20240401	152700	1006404390	11590	11590	11590	11590	0
331	20240401	152600	1006404390	11590	11590	11590	11590	0
332	20240401	152500	1006404390	11590	11590	11590	11590	0
333	20240401	152400	1006404390	11590	11590	11590	11590	0
334	20240401	152300	1006404390	11590	11590	11590	11590	0
335	20240401	152200	1006404390	11590	11590	11590	11590	0
336	20240401	152100	1006404390	11590	11590	11590	11590	0
337	20240401	152000	1006404390	11590	11590	11590	11590	0
338	20240401	151900	1006404390	11590	11570	11590	11560	572
339	20240401	151800	999782040	11560	11580	11580	11560	10
340	20240401	151700	999666300	11570	11580	11580	11550	254
341	20240401	151600	996731450	11580	11580	11580	11580	0
342	20240401	151500	996731450	11580	11560	11580	11560	32
343	20240401	151400	996361510	11590	11580	11590	11580	21
344	20240401	151300	996118320	11590	11590	11590	11590	103
345	20240401	151200	994924550	11590	11590	11590	11590	0
346	20240401	151100	994924550	11590	11560	11590	11560	771
347	20240401	151000	986005960	11560	11560	11560	11560	34
348	20240401	150900	985612920	11560	11560	11560	11560	0
349	20240401	150800	985612920	11560	11560	11560	11560	1
350	20240401	150700	985601360	11540	11540	11540	11540	0
351	20240401	150600	985601360	11540	11540	11540	11540	0
352	20240401	150500	985601360	11540	11560	11570	11540	1486
353	20240401	150400	968445290	11550	11550	11560	11550	360
354	20240401	150300	964287280	11570	11560	11570	11560	4
355	20240401	150200	964241030	11570	11570	11570	11570	12
356	20240401	150100	964102190	11550	11550	11550	11550	10
357	20240401	150000	963986690	11570	11570	11570	11570	1
358	20240401	145900	963975120	11550	11550	11550	11550	1005
359	20240401	145800	952367370	11570	11570	11570	11570	18
360	20240401	145700	952159110	11560	11560	11560	11560	36
361	20240401	145600	951742950	11570	11570	11570	11570	17
362	20240401	145500	951546260	11560	11560	11560	11560	3
363	20240401	145400	951511580	11550	11550	11550	11550	2
364	20240401	145300	951488480	11560	11560	11560	11560	0
365	20240401	145200	951488480	11560	11560	11560	11560	1
366	20240401	145100	951476920	11540	11580	11580	11540	101
367	20240401	145000	950311340	11580	11580	11580	11580	0
368	20240401	144900	950311340	11580	11540	11580	11540	24
369	20240401	144800	950034220	11560	11560	11560	11560	100
370	20240401	144700	948878220	11560	11560	11560	11560	0
371	20240401	144600	948878220	11560	11560	11560	11560	0
372	20240401	144500	948878220	11560	11560	11560	11560	594
373	20240401	144400	942011580	11560	11550	11560	11550	91
374	20240401	144300	940960350	11560	11560	11560	11560	0
375	20240401	144200	940960350	11560	11560	11560	11560	2
376	20240401	144100	940937230	11590	11560	11590	11560	231
377	20240401	144000	938266270	11590	11590	11590	11590	1
378	20240401	143900	938254680	11560	11560	11560	11560	28
379	20240401	143800	937931000	11560	11560	11560	11560	0
380	20240401	143700	937931000	11560	11560	11560	11560	0
381	20240401	143600	937931000	11560	11570	11570	11560	133
382	20240401	143500	936392620	11570	11570	11570	11570	0
383	20240401	143400	936392620	11570	11570	11570	11570	0
384	20240401	143300	936392620	11570	11570	11570	11570	10
385	20240401	143200	936276920	11570	11570	11570	11570	1
386	20240401	143100	936265350	11560	11560	11560	11560	430
387	20240401	143000	931294550	11560	11560	11560	11560	1
388	20240401	142900	931282990	11570	11570	11570	11560	58
389	20240401	142800	930612290	11560	11560	11560	11560	0
390	20240401	142700	930612290	11560	11560	11560	11560	18
391	20240401	142600	930404210	11570	11570	11570	11570	2
392	20240401	142500	930381070	11590	11590	11590	11590	1
393	20240401	142400	930369480	11570	11590	11590	11570	21
394	20240401	142300	930126110	11590	11590	11590	11590	50
395	20240401	142200	929546610	11580	11550	11580	11550	1458
396	20240401	142100	912706680	11550	11550	11550	11550	18
397	20240401	142000	912498780	11550	11570	11570	11550	525
398	20240401	141900	906433980	11590	11590	11590	11590	0
399	20240401	141800	906433980	11590	11570	11590	11570	113
400	20240401	141700	905124970	11570	11570	11570	11570	0
401	20240401	141600	905124970	11570	11570	11570	11570	1
402	20240401	141500	905113400	11560	11570	11570	11560	39
403	20240401	141400	904662240	11590	11590	11590	11590	33
404	20240401	141300	904279770	11590	11590	11590	11590	30
405	20240401	141200	903932070	11590	11590	11590	11590	7
406	20240401	141100	903850940	11600	11570	11600	11550	380
407	20240401	141000	899453500	11580	11580	11580	11570	192
408	20240401	140900	897232030	11600	11600	11600	11600	0
409	20240401	140800	897232030	11600	11600	11600	11600	1
410	20240401	140700	897220430	11590	11590	11590	11590	837
411	20240401	140600	887519600	11590	11590	11590	11590	0
412	20240401	140500	887519600	11590	11590	11590	11590	200
413	20240401	140400	885201600	11560	11560	11560	11560	0
414	20240401	140300	885201600	11560	11560	11560	11560	0
415	20240401	140200	885201600	11560	11560	11560	11560	0
416	20240401	140100	885201600	11560	11590	11590	11560	40
417	20240401	140000	884738900	11590	11590	11590	11590	0
418	20240401	135900	884738900	11590	11590	11590	11590	0
419	20240401	135800	884738900	11590	11590	11590	11590	0
420	20240401	135700	884738900	11590	11590	11590	11590	0
421	20240401	135600	884738900	11590	11590	11590	11590	2
422	20240401	135500	884715720	11590	11590	11590	11590	0
423	20240401	135400	884715720	11590	11550	11590	11550	36
424	20240401	135300	884299840	11600	11600	11600	11600	0
425	20240401	135200	884299840	11600	11600	11600	11600	0
426	20240401	135100	884299840	11600	11600	11600	11600	0
427	20240401	135000	884299840	11600	11600	11600	11600	0
428	20240401	134900	884299840	11600	11600	11600	11600	0
429	20240401	134800	884299840	11600	11560	11600	11560	219
430	20240401	134700	881768120	11600	11600	11600	11600	0
431	20240401	134600	881768120	11600	11600	11600	11600	0
432	20240401	134500	881768120	11600	11540	11600	11540	256
433	20240401	134400	878813760	11550	11550	11550	11550	9
434	20240401	134300	878709810	11550	11560	11560	11550	25
435	20240401	134200	878421050	11550	11550	11550	11550	230
436	20240401	134100	875764550	11600	11600	11600	11600	5
437	20240401	134000	875706550	11600	11600	11600	11600	0
438	20240401	133900	875706550	11600	11600	11600	11600	1
439	20240401	133800	875694950	11600	11600	11600	11600	201
440	20240401	133700	873363350	11610	11610	11610	11610	0
441	20240401	133600	873363350	11610	11610	11610	11610	0
442	20240401	133500	873363350	11610	11610	11610	11610	0
443	20240401	133400	873363350	11610	11610	11610	11610	0
444	20240401	133300	873363350	11610	11600	11610	11600	2000
445	20240401	133200	850154330	11600	11560	11600	11560	84
446	20240401	133100	849182800	11510	11510	11510	11510	815
447	20240401	133000	839802150	11500	11500	11500	11500	0
448	20240401	132900	839802150	11500	11470	11500	11460	2091
449	20240401	132800	815835950	11490	11530	11570	11470	7556
450	20240401	132700	728905280	11540	11560	11560	11530	1573
451	20240401	132600	710748870	11610	11560	11610	11560	10
452	20240401	132500	710633220	11560	11560	11560	11560	28
453	20240401	132400	710309540	11620	11620	11620	11620	0
454	20240401	132300	710309540	11620	11620	11620	11620	2
455	20240401	132200	710286300	11560	11560	11560	11560	75
456	20240401	132100	709419300	11610	11610	11610	11610	318
457	20240401	132000	705727320	11610	11610	11610	11610	0
458	20240401	131900	705727320	11610	11610	11610	11610	0
459	20240401	131800	705727320	11610	11560	11610	11560	302
460	20240401	131700	702236100	11610	11620	11620	11570	322
461	20240401	131600	698509660	11550	11550	11550	11550	3
462	20240401	131500	698475010	11620	11620	11620	11620	0
463	20240401	131400	698475010	11620	11620	11620	11620	0
464	20240401	131300	698475010	11620	11620	11620	11620	0
465	20240401	131200	698475010	11620	11620	11620	11620	1
466	20240401	131100	698463390	11600	11560	11600	11550	737
467	20240401	131000	689949500	11620	11620	11620	11620	100
468	20240401	130900	688787500	11620	11620	11620	11620	2
469	20240401	130800	688764260	11590	11560	11590	11550	562
470	20240401	130700	682261550	11560	11570	11570	11560	231
471	20240401	130600	679589190	11580	11580	11580	11580	0
472	20240401	130500	679589190	11580	11580	11580	11580	0
473	20240401	130400	679589190	11580	11580	11580	11580	372
474	20240401	130300	675281430	11590	11620	11620	11590	27
475	20240401	130200	674968470	11620	11620	11620	11620	0
476	20240401	130100	674968470	11620	11620	11620	11620	0
477	20240401	130000	674968470	11620	11620	11630	11620	19
478	20240401	125900	674747670	11620	11620	11620	11620	0
479	20240401	125800	674747670	11620	11620	11620	11620	1
480	20240401	125700	674736050	11620	11590	11620	11590	44
481	20240401	125600	674226030	11580	11580	11580	11580	10
482	20240401	125500	674110230	11590	11590	11590	11590	2
483	20240401	125400	674087050	11580	11590	11590	11580	20
484	20240401	125300	673855400	11590	11590	11590	11590	0
485	20240401	125200	673855400	11590	11590	11590	11590	0
486	20240401	125100	673855400	11590	11590	11590	11590	1
487	20240401	125000	673843810	11560	11570	11570	11560	90
488	20240401	124900	672802850	11610	11610	11610	11610	0
489	20240401	124800	672802850	11610	11610	11610	11610	0
490	20240401	124700	672802850	11610	11610	11610	11610	0
491	20240401	124600	672802850	11610	11620	11620	11610	202
492	20240401	124500	670457610	11610	11610	11610	11610	100
493	20240401	124400	669296610	11610	11610	11610	11610	0
494	20240401	124300	669296610	11610	11610	11610	11610	0
495	20240401	124200	669296610	11610	11610	11610	11610	0
496	20240401	124100	669296610	11610	11610	11610	11610	0
497	20240401	124000	669296610	11610	11610	11610	11610	2
498	20240401	123900	669273390	11570	11570	11570	11570	0
499	20240401	123800	669273390	11570	11570	11570	11540	129
500	20240401	123700	667783400	11620	11620	11620	11620	0
501	20240401	123600	667783400	11620	11620	11620	11620	0
502	20240401	123500	667783400	11620	11620	11620	11620	0
503	20240401	123400	667783400	11620	11620	11620	11620	0
504	20240401	123300	667783400	11620	11620	11620	11620	0
505	20240401	123200	667783400	11620	11620	11620	11620	0
506	20240401	123100	667783400	11620	11610	11620	11610	103
507	20240401	123000	666587540	11620	11620	11620	11620	0
508	20240401	122900	666587540	11620	11620	11620	11620	0
509	20240401	122800	666587540	11620	11620	11620	11620	0
510	20240401	122700	666587540	11620	11620	11620	11620	1
511	20240401	122600	666575920	11620	11620	11620	11620	0
512	20240401	122500	666575920	11620	11620	11620	11550	53
513	20240401	122400	665963320	11560	11590	11590	11560	419
514	20240401	122300	661119650	11620	11620	11620	11560	105
515	20240401	122200	659905730	11630	11630	11630	11630	0
516	20240401	122100	659905730	11630	11630	11630	11630	20
517	20240401	122000	659673130	11640	11640	11640	11640	0
518	20240401	121900	659673130	11640	11610	11640	11510	4477
519	20240401	121800	608053420	11630	11630	11630	11630	20
520	20240401	121700	607820820	11630	11630	11630	11630	0
521	20240401	121600	607820820	11630	11630	11630	11630	0
522	20240401	121500	607820820	11630	11630	11630	11630	5
523	20240401	121400	607762670	11630	11630	11630	11630	0
524	20240401	121300	607762670	11630	11630	11630	11630	0
525	20240401	121200	607762670	11630	11630	11630	11630	0
526	20240401	121100	607762670	11630	11630	11630	11630	0
527	20240401	121000	607762670	11630	11620	11630	11620	12
528	20240401	120900	607623220	11630	11630	11630	11630	0
529	20240401	120800	607623220	11630	11630	11630	11630	0
530	20240401	120700	607623220	11630	11630	11630	11630	30
531	20240401	120600	607274320	11630	11630	11630	11630	10
532	20240401	120500	607158020	11630	11630	11630	11630	1
533	20240401	120400	607146390	11630	11630	11630	11630	309
534	20240401	120300	603552720	11640	11640	11640	11640	86
535	20240401	120200	602551680	11640	11600	11640	11600	2
536	20240401	120100	602528440	11640	11640	11640	11640	0
537	20240401	120000	602528440	11640	11620	11640	11620	518
538	20240401	115900	596504100	11620	11620	11620	11620	0
539	20240401	115800	596504100	11620	11620	11620	11620	120
540	20240401	115700	595109700	11620	11620	11620	11620	0
541	20240401	115600	595109700	11620	11620	11620	11620	0
542	20240401	115500	595109700	11620	11620	11620	11620	0
543	20240401	115400	595109700	11620	11620	11620	11620	0
544	20240401	115300	595109700	11620	11620	11620	11620	1
545	20240401	115200	595098080	11570	11570	11570	11570	1
546	20240401	115100	595086510	11560	11560	11560	11560	750
547	20240401	115000	586416510	11560	11570	11570	11560	160
548	20240401	114900	584565340	11570	11580	11580	11570	300
549	20240401	114800	581091560	11590	11600	11600	11590	93
550	20240401	114700	580013580	11640	11640	11640	11640	2
551	20240401	114600	579990300	11600	11600	11600	11590	342
552	20240401	114500	576024700	11640	11640	11640	11640	0
553	20240401	114400	576024700	11640	11640	11640	11640	0
554	20240401	114300	576024700	11640	11640	11640	11640	0
555	20240401	114200	576024700	11640	11640	11640	11640	0
556	20240401	114100	576024700	11640	11640	11640	11640	0
557	20240401	114000	576024700	11640	11640	11640	11640	2
558	20240401	113900	576001420	11640	11640	11640	11640	32
559	20240401	113800	575628940	11640	11640	11640	11640	4
560	20240401	113700	575582380	11640	11640	11640	11640	0
561	20240401	113600	575582380	11640	11640	11640	11640	0
562	20240401	113500	575582380	11640	11640	11640	11640	1
563	20240401	113400	575570740	11640	11640	11640	11640	0
564	20240401	113300	575570740	11640	11640	11640	11640	0
565	20240401	113200	575570740	11640	11620	11640	11620	9
566	20240401	113100	575466000	11630	11630	11630	11630	0
567	20240401	113000	575466000	11630	11630	11630	11630	11
568	20240401	112900	575338070	11590	11590	11590	11590	455
569	20240401	112800	570064620	11600	11600	11600	11600	129
570	20240401	112700	568568220	11640	11640	11640	11640	0
571	20240401	112600	568568220	11640	11640	11640	11640	0
572	20240401	112500	568568220	11640	11640	11640	11640	0
573	20240401	112400	568568220	11640	11640	11640	11640	0
574	20240401	112300	568568220	11640	11640	11640	11640	0
575	20240401	112200	568568220	11640	11640	11640	11640	0
576	20240401	112100	568568220	11640	11640	11640	11640	22
577	20240401	112000	568312140	11630	11630	11630	11630	0
578	20240401	111900	568312140	11630	11630	11630	11630	0
579	20240401	111800	568312140	11630	11630	11630	11630	0
580	20240401	111700	568312140	11630	11630	11630	11630	0
581	20240401	111600	568312140	11630	11630	11630	11630	50
582	20240401	111500	567730640	11640	11640	11640	11640	0
583	20240401	111400	567730640	11640	11640	11640	11640	1
584	20240401	111300	567719000	11640	11640	11640	11640	0
585	20240401	111200	567719000	11640	11640	11640	11640	40
586	20240401	111100	567253400	11640	11640	11640	11640	6
587	20240401	111000	567183560	11590	11590	11590	11590	268
588	20240401	110900	564077440	11650	11650	11650	11650	2
589	20240401	110800	564054140	11590	11610	11610	11590	45
590	20240401	110700	563532110	11640	11640	11640	11640	0
591	20240401	110600	563532110	11640	11640	11640	11640	10
592	20240401	110500	563415710	11650	11650	11650	11650	0
593	20240401	110400	563415710	11650	11650	11650	11650	0
594	20240401	110300	563415710	11650	11580	11650	11580	162
595	20240401	110200	561539610	11570	11570	11570	11570	0
596	20240401	110100	561539610	11570	11570	11570	11570	56
597	20240401	110000	560891690	11570	11580	11580	11570	615
598	20240401	105900	553771960	11580	11660	11660	11580	1001
599	20240401	105800	542179670	11580	11610	11610	11580	3559
600	20240401	105700	500923240	11660	11660	11660	11660	1
601	20240401	105600	500911580	11620	11620	11620	11620	0
602	20240401	105500	500911580	11620	11620	11620	11620	0
603	20240401	105400	500911580	11620	11620	11620	11620	210
604	20240401	105300	498471380	11620	11620	11620	11620	30
605	20240401	105200	498122780	11620	11620	11620	11620	150
606	20240401	105100	496379780	11660	11660	11660	11660	0
607	20240401	105000	496379780	11660	11660	11660	11660	0
608	20240401	104900	496379780	11660	11660	11660	11660	0
609	20240401	104800	496379780	11660	11660	11660	11660	40
610	20240401	104700	495913380	11660	11660	11660	11660	1
611	20240401	104600	495901720	11630	11650	11650	11630	5
612	20240401	104500	495843490	11660	11660	11660	11660	1
613	20240401	104400	495831830	11650	11650	11650	11650	63
614	20240401	104300	495097880	11660	11660	11660	11660	60
615	20240401	104200	494398280	11660	11660	11660	11660	0
616	20240401	104100	494398280	11660	11660	11660	11660	1
617	20240401	104000	494386620	11650	11650	11650	11650	434
618	20240401	103900	489330520	11650	11650	11650	11650	0
619	20240401	103800	489330520	11650	11650	11650	11650	0
620	20240401	103700	489330520	11650	11650	11650	11650	0
621	20240401	103600	489330520	11650	11650	11650	11650	10
622	20240401	103500	489214020	11650	11650	11650	11650	0
623	20240401	103400	489214020	11650	11650	11650	11650	0
624	20240401	103300	489214020	11650	11650	11650	11650	0
625	20240401	103200	489214020	11650	11650	11650	11650	1
626	20240401	103100	489202370	11590	11590	11590	11590	42
627	20240401	103000	488715590	11590	11590	11590	11590	0
628	20240401	102900	488715590	11590	11590	11590	11590	0
629	20240401	102800	488715590	11590	11590	11590	11590	2372
630	20240401	102700	461224110	11610	11630	11630	11600	3028
631	20240401	102600	426066330	11630	11630	11630	11630	0
632	20240401	102500	426066330	11630	11650	11650	11630	446
633	20240401	102400	420875090	11650	11650	11650	11650	0
634	20240401	102300	420875090	11650	11650	11650	11650	85
635	20240401	102200	419884840	11650	11660	11660	11650	68
636	20240401	102100	419092340	11680	11680	11680	11680	0
637	20240401	102000	419092340	11680	11680	11680	11680	0
638	20240401	101900	419092340	11680	11670	11680	11670	25
639	20240401	101800	418800530	11670	11670	11670	11670	0
640	20240401	101700	418800530	11670	11670	11670	11670	0
641	20240401	101600	418800530	11670	11670	11670	11670	3
642	20240401	101500	418765520	11670	11670	11670	11670	0
643	20240401	101400	418765520	11670	11670	11670	11670	5
644	20240401	101300	418707170	11680	11680	11680	11680	0
645	20240401	101200	418707170	11680	11680	11680	11680	0
646	20240401	101100	418707170	11680	11680	11680	11680	0
647	20240401	101000	418707170	11680	11670	11680	11670	318
648	20240401	100900	414995570	11650	11650	11650	11650	0
649	20240401	100800	414995570	11650	11620	11650	11620	3
650	20240401	100700	414960680	11620	11620	11620	11620	497
651	20240401	100600	409185540	11630	11630	11630	11630	11
652	20240401	100500	409057610	11620	11620	11630	11620	259
653	20240401	100400	406047030	11630	11630	11630	11630	7
654	20240401	100300	405965620	11630	11630	11630	11630	17
655	20240401	100200	405767910	11630	11630	11630	11630	11
656	20240401	100100	405639980	11630	11630	11630	11630	110
657	20240401	100000	404360680	11630	11630	11630	11630	2
658	20240401	095900	404337420	11630	11630	11630	11630	0
659	20240401	095800	404337420	11630	11630	11630	11630	376
660	20240401	095700	399964540	11630	11640	11640	11630	228
661	20240401	095600	397311890	11650	11640	11650	11640	7
662	20240401	095500	397230380	11650	11660	11660	11650	52
663	20240401	095400	396624570	11670	11670	11670	11670	3
664	20240401	095300	396589560	11670	11670	11670	11670	8
665	20240401	095200	396496200	11670	11670	11670	11670	60
666	20240401	095100	395796000	11630	11630	11630	11630	0
667	20240401	095000	395796000	11630	11630	11630	11630	295
668	20240401	094900	392365150	11630	11650	11650	11630	169
669	20240401	094800	390399660	11650	11670	11670	11650	28
670	20240401	094700	390073300	11680	11680	11680	11680	0
671	20240401	094600	390073300	11680	11680	11680	11680	0
672	20240401	094500	390073300	11680	11670	11680	11670	1000
673	20240401	094400	378399960	11610	11610	11610	11610	80
674	20240401	094300	377471160	11610	11610	11610	11610	0
675	20240401	094200	377471160	11610	11610	11610	11610	1
676	20240401	094100	377459550	11670	11670	11670	11670	30
677	20240401	094000	377109450	11690	11690	11690	11690	10
678	20240401	093900	376992550	11690	11590	11690	11580	3323
679	20240401	093800	338449340	11600	11650	11680	11600	2237
680	20240401	093700	312492160	11680	11680	11680	11680	0
681	20240401	093600	312492160	11680	11680	11680	11680	0
682	20240401	093500	312492160	11680	11670	11680	11670	50
683	20240401	093400	311908260	11690	11690	11690	11690	1
684	20240401	093300	311896570	11620	11570	11620	11560	1327
685	20240401	093200	296482110	11570	11570	11570	11570	12
686	20240401	093100	296343270	11550	11560	11560	11550	231
687	20240401	093000	293673110	11570	11590	11590	11570	157
688	20240401	092900	291855580	11590	11590	11590	11590	1
689	20240401	092800	291843990	11590	11620	11630	11590	25
690	20240401	092700	291553850	11630	11630	11630	11630	1
691	20240401	092600	291542220	11590	11620	11620	11590	5000
692	20240401	092500	233526410	11620	11700	11700	11620	1018
693	20240401	092400	221696720	11700	11700	11700	11700	8
694	20240401	092300	221603120	11700	11700	11700	11700	4
695	20240401	092200	221556320	11700	11670	11700	11620	121
696	20240401	092100	220146670	11680	11700	11700	11630	28
697	20240401	092000	219820550	11700	11700	11700	11700	15
698	20240401	091900	219645050	11700	11690	11700	11690	217
699	20240401	091800	217108270	11690	11680	11690	11610	69
700	20240401	091700	216302740	11680	11620	11680	11620	107
701	20240401	091600	215054000	11690	11690	11690	11690	26
702	20240401	091500	214750060	11620	11610	11620	11610	209
703	20240401	091400	212323560	11610	11610	11610	11610	14
704	20240401	091300	212161020	11610	11610	11610	11550	195
705	20240401	091200	209901850	11610	11620	11620	11600	49
706	20240401	091100	209333200	11620	11610	11620	11610	747
707	20240401	091000	200653700	11610	11540	11610	11540	240
708	20240401	090900	197873090	11540	11580	11610	11540	1456
709	20240401	090800	181069620	11520	11520	11610	11490	6802
710	20240401	090700	102766120	11520	11560	11620	11520	2375
711	20240401	090600	75350980	11620	11610	11620	11560	2492
712	20240401	090500	46478110	11620	11650	11650	11620	2382
713	20240401	090400	18791190	11670	11670	11670	11650	124
714	20240401	090300	17345110	11700	11750	11750	11700	31
715	20240401	090200	16981150	11760	11760	11760	11760	1
716	20240401	090100	16969390	11770	11770	11770	11770	1
717	20240401	090000	16957620	11780	11630	11780	11630	1446