KissMeData/270870/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202900	234780080	8930	8930	8930	8930	1172
3	20240401	202800	234780080	8930	8930	8930	8930	0
4	20240401	202700	234780080	8930	8930	8930	8930	0
5	20240401	202600	234780080	8930	8930	8930	8930	0
6	20240401	202500	234780080	8930	8930	8930	8930	0
7	20240401	202400	234780080	8930	8930	8930	8930	0
8	20240401	202300	234780080	8930	8930	8930	8930	0
9	20240401	202200	234780080	8930	8930	8930	8930	0
10	20240401	202100	234780080	8930	8930	8930	8930	0
11	20240401	202000	234780080	8930	8930	8930	8930	0
12	20240401	201900	234780080	8930	8930	8930	8930	0
13	20240401	201800	234780080	8930	8930	8930	8930	0
14	20240401	201700	234780080	8930	8930	8930	8930	0
15	20240401	201600	234780080	8930	8930	8930	8930	0
16	20240401	201500	234780080	8930	8930	8930	8930	0
17	20240401	201400	234780080	8930	8930	8930	8930	0
18	20240401	201300	234780080	8930	8930	8930	8930	0
19	20240401	201200	234780080	8930	8930	8930	8930	0
20	20240401	201100	234780080	8930	8930	8930	8930	0
21	20240401	201000	234780080	8930	8930	8930	8930	0
22	20240401	200900	234780080	8930	8930	8930	8930	0
23	20240401	200800	234780080	8930	8930	8930	8930	0
24	20240401	200700	234780080	8930	8930	8930	8930	0
25	20240401	200600	234780080	8930	8930	8930	8930	0
26	20240401	200500	234780080	8930	8930	8930	8930	0
27	20240401	200400	234780080	8930	8930	8930	8930	0
28	20240401	200300	234780080	8930	8930	8930	8930	0
29	20240401	200200	234780080	8930	8930	8930	8930	0
30	20240401	200100	234780080	8930	8930	8930	8930	0
31	20240401	200000	234780080	8930	8930	8930	8930	0
32	20240401	195900	234780080	8930	8930	8930	8930	1172
33	20240401	195800	234780080	8930	8930	8930	8930	0
34	20240401	195700	234780080	8930	8930	8930	8930	0
35	20240401	195600	234780080	8930	8930	8930	8930	0
36	20240401	195500	234780080	8930	8930	8930	8930	0
37	20240401	195400	234780080	8930	8930	8930	8930	0
38	20240401	195300	234780080	8930	8930	8930	8930	0
39	20240401	195200	234780080	8930	8930	8930	8930	0
40	20240401	195100	234780080	8930	8930	8930	8930	0
41	20240401	195000	234780080	8930	8930	8930	8930	0
42	20240401	194900	234780080	8930	8930	8930	8930	0
43	20240401	194800	234780080	8930	8930	8930	8930	0
44	20240401	194700	234780080	8930	8930	8930	8930	0
45	20240401	194600	234780080	8930	8930	8930	8930	0
46	20240401	194500	234780080	8930	8930	8930	8930	0
47	20240401	194400	234780080	8930	8930	8930	8930	0
48	20240401	194300	234780080	8930	8930	8930	8930	0
49	20240401	194200	234780080	8930	8930	8930	8930	0
50	20240401	194100	234780080	8930	8930	8930	8930	0
51	20240401	194000	234780080	8930	8930	8930	8930	0
52	20240401	193900	234780080	8930	8930	8930	8930	0
53	20240401	193800	234780080	8930	8930	8930	8930	0
54	20240401	193700	234780080	8930	8930	8930	8930	0
55	20240401	193600	234780080	8930	8930	8930	8930	0
56	20240401	193500	234780080	8930	8930	8930	8930	0
57	20240401	193400	234780080	8930	8930	8930	8930	0
58	20240401	193300	234780080	8930	8930	8930	8930	0
59	20240401	193200	234780080	8930	8930	8930	8930	0
60	20240401	193100	234780080	8930	8930	8930	8930	0
61	20240401	193000	234780080	8930	8930	8930	8930	0
62	20240401	192900	234780080	8930	8930	8930	8930	1172
63	20240401	192800	234780080	8930	8930	8930	8930	0
64	20240401	192700	234780080	8930	8930	8930	8930	0
65	20240401	192600	234780080	8930	8930	8930	8930	0
66	20240401	192500	234780080	8930	8930	8930	8930	0
67	20240401	192400	234780080	8930	8930	8930	8930	0
68	20240401	192300	234780080	8930	8930	8930	8930	0
69	20240401	192200	234780080	8930	8930	8930	8930	0
70	20240401	192100	234780080	8930	8930	8930	8930	0
71	20240401	192000	234780080	8930	8930	8930	8930	0
72	20240401	191900	234780080	8930	8930	8930	8930	0
73	20240401	191800	234780080	8930	8930	8930	8930	0
74	20240401	191700	234780080	8930	8930	8930	8930	0
75	20240401	191600	234780080	8930	8930	8930	8930	0
76	20240401	191500	234780080	8930	8930	8930	8930	0
77	20240401	191400	234780080	8930	8930	8930	8930	0
78	20240401	191300	234780080	8930	8930	8930	8930	0
79	20240401	191200	234780080	8930	8930	8930	8930	0
80	20240401	191100	234780080	8930	8930	8930	8930	0
81	20240401	191000	234780080	8930	8930	8930	8930	0
82	20240401	190900	234780080	8930	8930	8930	8930	0
83	20240401	190800	234780080	8930	8930	8930	8930	0
84	20240401	190700	234780080	8930	8930	8930	8930	0
85	20240401	190600	234780080	8930	8930	8930	8930	0
86	20240401	190500	234780080	8930	8930	8930	8930	0
87	20240401	190400	234780080	8930	8930	8930	8930	0
88	20240401	190300	234780080	8930	8930	8930	8930	0
89	20240401	190200	234780080	8930	8930	8930	8930	0
90	20240401	190100	234780080	8930	8930	8930	8930	0
91	20240401	190000	234780080	8930	8930	8930	8930	0
92	20240401	185900	234780080	8930	8930	8930	8930	1172
93	20240401	185800	234780080	8930	8930	8930	8930	0
94	20240401	185700	234780080	8930	8930	8930	8930	0
95	20240401	185600	234780080	8930	8930	8930	8930	0
96	20240401	185500	234780080	8930	8930	8930	8930	0
97	20240401	185400	234780080	8930	8930	8930	8930	0
98	20240401	185300	234780080	8930	8930	8930	8930	0
99	20240401	185200	234780080	8930	8930	8930	8930	0
100	20240401	185100	234780080	8930	8930	8930	8930	0
101	20240401	185000	234780080	8930	8930	8930	8930	0
102	20240401	184900	234780080	8930	8930	8930	8930	0
103	20240401	184800	234780080	8930	8930	8930	8930	0
104	20240401	184700	234780080	8930	8930	8930	8930	0
105	20240401	184600	234780080	8930	8930	8930	8930	0
106	20240401	184500	234780080	8930	8930	8930	8930	0
107	20240401	184400	234780080	8930	8930	8930	8930	0
108	20240401	184300	234780080	8930	8930	8930	8930	0
109	20240401	184200	234780080	8930	8930	8930	8930	0
110	20240401	184100	234780080	8930	8930	8930	8930	0
111	20240401	184000	234780080	8930	8930	8930	8930	0
112	20240401	183900	234780080	8930	8930	8930	8930	0
113	20240401	183800	234780080	8930	8930	8930	8930	0
114	20240401	183700	234780080	8930	8930	8930	8930	0
115	20240401	183600	234780080	8930	8930	8930	8930	0
116	20240401	183500	234780080	8930	8930	8930	8930	0
117	20240401	183400	234780080	8930	8930	8930	8930	0
118	20240401	183300	234780080	8930	8930	8930	8930	0
119	20240401	183200	234780080	8930	8930	8930	8930	0
120	20240401	183100	234780080	8930	8930	8930	8930	0
121	20240401	183000	234780080	8930	8930	8930	8930	0
122	20240401	182900	234780080	8930	8930	8930	8930	1172
123	20240401	182800	234780080	8930	8930	8930	8930	0
124	20240401	182700	234780080	8930	8930	8930	8930	0
125	20240401	182600	234780080	8930	8930	8930	8930	0
126	20240401	182500	234780080	8930	8930	8930	8930	0
127	20240401	182400	234780080	8930	8930	8930	8930	0
128	20240401	182300	234780080	8930	8930	8930	8930	0
129	20240401	182200	234780080	8930	8930	8930	8930	0
130	20240401	182100	234780080	8930	8930	8930	8930	0
131	20240401	182000	234780080	8930	8930	8930	8930	0
132	20240401	181900	234780080	8930	8930	8930	8930	0
133	20240401	181800	234780080	8930	8930	8930	8930	0
134	20240401	181700	234780080	8930	8930	8930	8930	0
135	20240401	181600	234780080	8930	8930	8930	8930	0
136	20240401	181500	234780080	8930	8930	8930	8930	0
137	20240401	181400	234780080	8930	8930	8930	8930	0
138	20240401	181300	234780080	8930	8930	8930	8930	0
139	20240401	181200	234780080	8930	8930	8930	8930	0
140	20240401	181100	234780080	8930	8930	8930	8930	0
141	20240401	181000	234780080	8930	8930	8930	8930	0
142	20240401	180900	234780080	8930	8930	8930	8930	0
143	20240401	180800	234780080	8930	8930	8930	8930	0
144	20240401	180700	234780080	8930	8930	8930	8930	0
145	20240401	180600	234780080	8930	8930	8930	8930	0
146	20240401	180500	234780080	8930	8930	8930	8930	0
147	20240401	180400	234780080	8930	8930	8930	8930	0
148	20240401	180300	234780080	8930	8930	8930	8930	0
149	20240401	180200	234780080	8930	8930	8930	8930	0
150	20240401	180100	234780080	8930	8930	8930	8930	0
151	20240401	180000	234780080	8930	8930	8930	8930	0
152	20240401	175900	234780080	8930	8930	8930	8930	1172
153	20240401	175800	234780080	8930	8930	8930	8930	0
154	20240401	175700	234780080	8930	8930	8930	8930	0
155	20240401	175600	234780080	8930	8930	8930	8930	0
156	20240401	175500	234780080	8930	8930	8930	8930	0
157	20240401	175400	234780080	8930	8930	8930	8930	0
158	20240401	175300	234780080	8930	8930	8930	8930	0
159	20240401	175200	234780080	8930	8930	8930	8930	0
160	20240401	175100	234780080	8930	8930	8930	8930	0
161	20240401	175000	234780080	8930	8930	8930	8930	0
162	20240401	174900	234780080	8930	8930	8930	8930	0
163	20240401	174800	234780080	8930	8930	8930	8930	0
164	20240401	174700	234780080	8930	8930	8930	8930	0
165	20240401	174600	234780080	8930	8930	8930	8930	0
166	20240401	174500	234780080	8930	8930	8930	8930	0
167	20240401	174400	234780080	8930	8930	8930	8930	0
168	20240401	174300	234780080	8930	8930	8930	8930	0
169	20240401	174200	234780080	8930	8930	8930	8930	0
170	20240401	174100	234780080	8930	8930	8930	8930	0
171	20240401	174000	234780080	8930	8930	8930	8930	0
172	20240401	173900	234780080	8930	8930	8930	8930	0
173	20240401	173800	234780080	8930	8930	8930	8930	0
174	20240401	173700	234780080	8930	8930	8930	8930	0
175	20240401	173600	234780080	8930	8930	8930	8930	0
176	20240401	173500	234780080	8930	8930	8930	8930	0
177	20240401	173400	234780080	8930	8930	8930	8930	0
178	20240401	173300	234780080	8930	8930	8930	8930	0
179	20240401	173200	234780080	8930	8930	8930	8930	0
180	20240401	173100	234780080	8930	8930	8930	8930	0
181	20240401	173000	234780080	8930	8930	8930	8930	0
182	20240401	172900	234780080	8930	8930	8930	8930	1172
183	20240401	172800	234780080	8930	8930	8930	8930	0
184	20240401	172700	234780080	8930	8930	8930	8930	0
185	20240401	172600	234780080	8930	8930	8930	8930	0
186	20240401	172500	234780080	8930	8930	8930	8930	0
187	20240401	172400	234780080	8930	8930	8930	8930	0
188	20240401	172300	234780080	8930	8930	8930	8930	0
189	20240401	172200	234780080	8930	8930	8930	8930	0
190	20240401	172100	234780080	8930	8930	8930	8930	0
191	20240401	172000	234780080	8930	8930	8930	8930	0
192	20240401	171900	234780080	8930	8930	8930	8930	0
193	20240401	171800	234780080	8930	8930	8930	8930	0
194	20240401	171700	234780080	8930	8930	8930	8930	0
195	20240401	171600	234780080	8930	8930	8930	8930	0
196	20240401	171500	234780080	8930	8930	8930	8930	0
197	20240401	171400	234780080	8930	8930	8930	8930	0
198	20240401	171300	234780080	8930	8930	8930	8930	0
199	20240401	171200	234780080	8930	8930	8930	8930	0
200	20240401	171100	234780080	8930	8930	8930	8930	0
201	20240401	171000	234780080	8930	8930	8930	8930	0
202	20240401	170900	234780080	8930	8930	8930	8930	0
203	20240401	170800	234780080	8930	8930	8930	8930	0
204	20240401	170700	234780080	8930	8930	8930	8930	0
205	20240401	170600	234780080	8930	8930	8930	8930	0
206	20240401	170500	234780080	8930	8930	8930	8930	0
207	20240401	170400	234780080	8930	8930	8930	8930	0
208	20240401	170300	234780080	8930	8930	8930	8930	0
209	20240401	170200	234780080	8930	8930	8930	8930	0
210	20240401	170100	234780080	8930	8930	8930	8930	0
211	20240401	170000	234780080	8930	8930	8930	8930	0
212	20240401	165900	234780080	8930	8930	8930	8930	1172
213	20240401	165800	234780080	8930	8930	8930	8930	0
214	20240401	165700	234780080	8930	8930	8930	8930	0
215	20240401	165600	234780080	8930	8930	8930	8930	0
216	20240401	165500	234780080	8930	8930	8930	8930	0
217	20240401	165400	234780080	8930	8930	8930	8930	0
218	20240401	165300	234780080	8930	8930	8930	8930	0
219	20240401	165200	234780080	8930	8930	8930	8930	0
220	20240401	165100	234780080	8930	8930	8930	8930	0
221	20240401	165000	234780080	8930	8930	8930	8930	0
222	20240401	164900	234780080	8930	8930	8930	8930	0
223	20240401	164800	234780080	8930	8930	8930	8930	0
224	20240401	164700	234780080	8930	8930	8930	8930	0
225	20240401	164600	234780080	8930	8930	8930	8930	0
226	20240401	164500	234780080	8930	8930	8930	8930	0
227	20240401	164400	234780080	8930	8930	8930	8930	0
228	20240401	164300	234780080	8930	8930	8930	8930	0
229	20240401	164200	234780080	8930	8930	8930	8930	0
230	20240401	164100	234780080	8930	8930	8930	8930	0
231	20240401	164000	234780080	8930	8930	8930	8930	0
232	20240401	163900	234780080	8930	8930	8930	8930	0
233	20240401	163800	234780080	8930	8930	8930	8930	0
234	20240401	163700	234780080	8930	8930	8930	8930	0
235	20240401	163600	234780080	8930	8930	8930	8930	0
236	20240401	163500	234780080	8930	8930	8930	8930	0
237	20240401	163400	234780080	8930	8930	8930	8930	0
238	20240401	163300	234780080	8930	8930	8930	8930	0
239	20240401	163200	234780080	8930	8930	8930	8930	0
240	20240401	163100	234780080	8930	8930	8930	8930	0
241	20240401	163000	234780080	8930	8930	8930	8930	0
242	20240401	162900	234780080	8930	8930	8930	8930	1172
243	20240401	162800	234780080	8930	8930	8930	8930	0
244	20240401	162700	234780080	8930	8930	8930	8930	0
245	20240401	162600	234780080	8930	8930	8930	8930	0
246	20240401	162500	234780080	8930	8930	8930	8930	0
247	20240401	162400	234780080	8930	8930	8930	8930	0
248	20240401	162300	234780080	8930	8930	8930	8930	0
249	20240401	162200	234780080	8930	8930	8930	8930	0
250	20240401	162100	234780080	8930	8930	8930	8930	0
251	20240401	162000	234780080	8930	8930	8930	8930	0
252	20240401	161900	234780080	8930	8930	8930	8930	0
253	20240401	161800	234780080	8930	8930	8930	8930	0
254	20240401	161700	234780080	8930	8930	8930	8930	0
255	20240401	161600	234780080	8930	8930	8930	8930	0
256	20240401	161500	234780080	8930	8930	8930	8930	0
257	20240401	161400	234780080	8930	8930	8930	8930	0
258	20240401	161300	234780080	8930	8930	8930	8930	0
259	20240401	161200	234780080	8930	8930	8930	8930	0
260	20240401	161100	234780080	8930	8930	8930	8930	0
261	20240401	161000	234780080	8930	8930	8930	8930	0
262	20240401	160900	234780080	8930	8930	8930	8930	0
263	20240401	160800	234780080	8930	8930	8930	8930	0
264	20240401	160700	234780080	8930	8930	8930	8930	0
265	20240401	160600	234780080	8930	8930	8930	8930	0
266	20240401	160500	234780080	8930	8930	8930	8930	0
267	20240401	160400	234780080	8930	8930	8930	8930	0
268	20240401	160300	234780080	8930	8930	8930	8930	0
269	20240401	160200	234780080	8930	8930	8930	8930	0
270	20240401	160100	234780080	8930	8930	8930	8930	0
271	20240401	160000	234780080	8930	8930	8930	8930	0
272	20240401	155900	234780080	8930	8930	8930	8930	1172
273	20240401	155800	234780080	8930	8930	8930	8930	0
274	20240401	155700	234780080	8930	8930	8930	8930	0
275	20240401	155600	234780080	8930	8930	8930	8930	0
276	20240401	155500	234780080	8930	8930	8930	8930	0
277	20240401	155400	234780080	8930	8930	8930	8930	0
278	20240401	155300	234780080	8930	8930	8930	8930	0
279	20240401	155200	234780080	8930	8930	8930	8930	0
280	20240401	155100	234780080	8930	8930	8930	8930	0
281	20240401	155000	234780080	8930	8930	8930	8930	0
282	20240401	154900	234780080	8930	8930	8930	8930	0
283	20240401	154800	234780080	8930	8930	8930	8930	0
284	20240401	154700	234780080	8930	8930	8930	8930	0
285	20240401	154600	234780080	8930	8930	8930	8930	0
286	20240401	154500	234780080	8930	8930	8930	8930	0
287	20240401	154400	234780080	8930	8930	8930	8930	0
288	20240401	154300	234780080	8930	8930	8930	8930	0
289	20240401	154200	234780080	8930	8930	8930	8930	0
290	20240401	154100	234780080	8930	8930	8930	8930	0
291	20240401	154000	234780080	8930	8930	8930	8930	0
292	20240401	153900	234780080	8930	8930	8930	8930	0
293	20240401	153800	234780080	8930	8930	8930	8930	0
294	20240401	153700	234780080	8930	8930	8930	8930	0
295	20240401	153600	234780080	8930	8930	8930	8930	0
296	20240401	153500	234780080	8930	8930	8930	8930	0
297	20240401	153400	234780080	8930	8930	8930	8930	0
298	20240401	153300	234780080	8930	8930	8930	8930	0
299	20240401	153200	234780080	8930	8930	8930	8930	0
300	20240401	153100	234780080	8930	8930	8930	8930	0
301	20240401	153000	234780080	8930	8930	8930	8930	1172
302	20240401	152900	224314120	8940	8940	8940	8940	0
303	20240401	152800	224314120	8940	8940	8940	8940	0
304	20240401	152700	224314120	8940	8940	8940	8940	0
305	20240401	152600	224314120	8940	8940	8940	8940	0
306	20240401	152500	224314120	8940	8940	8940	8940	0
307	20240401	152400	224314120	8940	8940	8940	8940	0
308	20240401	152300	224314120	8940	8940	8940	8940	0
309	20240401	152200	224314120	8940	8940	8940	8940	0
310	20240401	152100	224314120	8940	8940	8940	8940	0
311	20240401	152000	224314120	8940	8940	8940	8940	0
312	20240401	151900	224314120	8940	9000	9000	8940	445
313	20240401	151800	220326790	9000	9000	9000	9000	50
314	20240401	151700	219876790	9000	9000	9000	9000	0
315	20240401	151600	219876790	9000	9000	9000	9000	245
316	20240401	151500	217671790	9000	9000	9000	9000	3
317	20240401	151400	217644790	9000	9000	9000	9000	0
318	20240401	151300	217644790	9000	9000	9000	9000	0
319	20240401	151200	217644790	9000	9000	9000	9000	10
320	20240401	151100	217554790	8990	9000	9000	8990	153
321	20240401	151000	216179310	9000	9000	9000	9000	40
322	20240401	150900	215819310	9000	9000	9000	9000	4
323	20240401	150800	215783310	9010	9010	9010	9010	0
324	20240401	150700	215783310	9010	9010	9010	9010	0
325	20240401	150600	215783310	9010	9010	9010	9010	0
326	20240401	150500	215783310	9010	9010	9010	9010	585
327	20240401	150400	210512460	9020	9020	9020	9020	0
328	20240401	150300	210512460	9020	9020	9020	9020	0
329	20240401	150200	210512460	9020	9020	9020	9020	0
330	20240401	150100	210512460	9020	9020	9020	9020	1
331	20240401	150000	210503440	8960	8970	8970	8960	118
332	20240401	145900	209446060	9020	9020	9020	9020	5
333	20240401	145800	209400960	8960	9010	9010	8960	474
334	20240401	145700	205130270	9010	9010	9020	9010	76
335	20240401	145600	204445500	9010	9000	9010	9000	80
336	20240401	145500	203724890	9000	8980	9000	8980	726
337	20240401	145400	197195420	8950	8960	8960	8950	81
338	20240401	145300	196469970	8990	8990	8990	8990	0
339	20240401	145200	196469970	8990	8990	8990	8990	0
340	20240401	145100	196469970	8990	8980	8990	8980	200
341	20240401	145000	194673140	8970	8970	8970	8970	0
342	20240401	144900	194673140	8970	8980	8980	8950	259
343	20240401	144800	192352720	8990	8990	8990	8990	0
344	20240401	144700	192352720	8990	8990	8990	8990	0
345	20240401	144600	192352720	8990	8990	8990	8990	0
346	20240401	144500	192352720	8990	8990	8990	8990	0
347	20240401	144400	192352720	8990	8990	8990	8990	0
348	20240401	144300	192352720	8990	8980	8990	8980	100
349	20240401	144200	191454420	8990	8990	8990	8990	0
350	20240401	144100	191454420	8990	8990	8990	8990	0
351	20240401	144000	191454420	8990	8990	8990	8990	0
352	20240401	143900	191454420	8990	8970	8990	8970	5
353	20240401	143800	191409490	8990	8990	8990	8990	12
354	20240401	143700	191301610	8990	8990	8990	8990	0
355	20240401	143600	191301610	8990	8990	8990	8990	0
356	20240401	143500	191301610	8990	8990	8990	8990	1
357	20240401	143400	191292620	8970	8970	8970	8970	0
358	20240401	143300	191292620	8970	8970	8970	8970	104
359	20240401	143200	190359740	8980	8980	8980	8980	90
360	20240401	143100	189551540	8990	8990	8990	8990	100
361	20240401	143000	188652540	8990	8990	8990	8990	0
362	20240401	142900	188652540	8990	8980	8990	8980	55
363	20240401	142800	188158590	8980	8980	8980	8980	0
364	20240401	142700	188158590	8980	8980	8980	8980	0
365	20240401	142600	188158590	8980	8980	8980	8980	2
366	20240401	142500	188140630	8980	8980	8980	8980	0
367	20240401	142400	188140630	8980	8980	8980	8980	30
368	20240401	142300	187871230	9000	9000	9000	9000	0
369	20240401	142200	187871230	9000	9000	9000	9000	0
370	20240401	142100	187871230	9000	9000	9000	9000	0
371	20240401	142000	187871230	9000	9000	9000	9000	0
372	20240401	141900	187871230	9000	9000	9000	9000	4
373	20240401	141800	187835230	9000	9000	9000	9000	0
374	20240401	141700	187835230	9000	9000	9000	9000	0
375	20240401	141600	187835230	9000	9000	9000	9000	0
376	20240401	141500	187835230	9000	8990	9000	8990	414
377	20240401	141400	184112370	9000	9000	9000	9000	1
378	20240401	141300	184103370	8990	8990	8990	8990	52
379	20240401	141200	183635890	8990	8990	8990	8990	6
380	20240401	141100	183581950	8990	8990	8990	8990	0
381	20240401	141000	183581950	8990	8990	8990	8990	0
382	20240401	140900	183581950	8990	8990	8990	8990	4
383	20240401	140800	183545990	8980	8980	8980	8980	0
384	20240401	140700	183545990	8980	8980	8980	8980	5
385	20240401	140600	183501090	8970	8970	8970	8970	1
386	20240401	140500	183492120	8970	8970	8970	8970	1
387	20240401	140400	183483150	9000	9000	9000	9000	0
388	20240401	140300	183483150	9000	9000	9000	9000	0
389	20240401	140200	183483150	9000	9000	9000	9000	0
390	20240401	140100	183483150	9000	8970	9000	8970	41
391	20240401	140000	183114180	9000	9000	9000	9000	3
392	20240401	135900	183087180	8970	8970	8970	8970	1
393	20240401	135800	183078210	8950	8950	8950	8950	0
394	20240401	135700	183078210	8950	8950	8950	8950	0
395	20240401	135600	183078210	8950	8960	8960	8950	56
396	20240401	135500	182576530	8990	8990	8990	8990	0
397	20240401	135400	182576530	8990	8990	8990	8990	164
398	20240401	135300	181102170	8990	8990	8990	8990	0
399	20240401	135200	181102170	8990	8990	8990	8990	0
400	20240401	135100	181102170	8990	8990	8990	8990	0
401	20240401	135000	181102170	8990	8990	8990	8980	39
402	20240401	134900	180751570	8980	8980	8990	8980	3
403	20240401	134800	180724620	8990	8990	8990	8990	1
404	20240401	134700	180715630	8990	8980	8990	8970	297
405	20240401	134600	178046080	8980	8970	8980	8970	255
406	20240401	134500	175756190	8980	8970	8980	8970	43
407	20240401	134400	175370060	8980	8970	8980	8970	20
408	20240401	134300	175190470	8980	8980	8980	8980	0
409	20240401	134200	175190470	8980	8980	8980	8980	0
410	20240401	134100	175190470	8980	8980	8980	8980	0
411	20240401	134000	175190470	8980	8950	8980	8950	4
412	20240401	133900	175154580	8980	8950	8980	8950	100
413	20240401	133800	174257850	8940	8940	8940	8940	0
414	20240401	133700	174257850	8940	8940	8940	8940	51
415	20240401	133600	173801910	8940	8940	8940	8940	0
416	20240401	133500	173801910	8940	8940	8940	8940	18
417	20240401	133400	173640990	8940	8940	8940	8940	0
418	20240401	133300	173640990	8940	8940	8940	8940	0
419	20240401	133200	173640990	8940	8930	8940	8930	16
420	20240401	133100	173498070	8960	8960	8960	8960	0
421	20240401	133000	173498070	8960	8960	8960	8960	3
422	20240401	132900	173471190	8950	8950	8950	8950	3
423	20240401	132800	173444340	8930	8930	8930	8930	1
424	20240401	132700	173435410	8930	8930	8930	8930	0
425	20240401	132600	173435410	8930	8930	8930	8930	446
426	20240401	132500	169452630	8930	8930	8930	8930	0
427	20240401	132400	169452630	8930	8930	8930	8930	0
428	20240401	132300	169452630	8930	8940	8940	8930	112
429	20240401	132200	168451360	8920	8960	8960	8920	266
430	20240401	132100	166073850	8970	8970	8970	8970	0
431	20240401	132000	166073850	8970	8970	8970	8970	5
432	20240401	131900	166029000	8960	8960	8960	8960	1
433	20240401	131800	166020040	8960	8960	8960	8960	0
434	20240401	131700	166020040	8960	8960	8960	8960	1
435	20240401	131600	166011080	8960	8960	8960	8960	10
436	20240401	131500	165921480	8960	8960	8960	8960	0
437	20240401	131400	165921480	8960	8960	8960	8960	5
438	20240401	131300	165876680	8970	8970	8970	8970	25
439	20240401	131200	165652430	8960	8960	8960	8960	1
440	20240401	131100	165643470	8950	8950	8950	8950	0
441	20240401	131000	165643470	8950	8950	8950	8950	100
442	20240401	130900	164748470	8940	8940	8940	8940	0
443	20240401	130800	164748470	8940	8940	8940	8940	0
444	20240401	130700	164748470	8940	8940	8940	8940	0
445	20240401	130600	164748470	8940	8940	8940	8940	0
446	20240401	130500	164748470	8940	8940	8940	8940	9
447	20240401	130400	164668010	8940	8940	8940	8940	4
448	20240401	130300	164632250	8930	8930	8930	8930	0
449	20240401	130200	164632250	8930	8930	8930	8930	129
450	20240401	130100	163480280	8930	8930	8930	8930	138
451	20240401	130000	162247940	8900	8980	8980	8900	2986
452	20240401	125900	135607250	8970	8970	8970	8970	0
453	20240401	125800	135607250	8970	8970	8970	8970	1
454	20240401	125700	135598280	8980	8980	8980	8980	1
455	20240401	125600	135589300	8970	8970	8980	8970	227
456	20240401	125500	133553080	8980	8980	8980	8980	3
457	20240401	125400	133526140	8980	8980	8980	8980	0
458	20240401	125300	133526140	8980	8980	8980	8980	0
459	20240401	125200	133526140	8980	8980	8980	8980	0
460	20240401	125100	133526140	8980	8980	8980	8980	0
461	20240401	125000	133526140	8980	8980	8980	8980	6
462	20240401	124900	133472260	8980	8980	8980	8980	0
463	20240401	124800	133472260	8980	8980	8980	8980	10
464	20240401	124700	133382460	8980	8980	8980	8980	5
465	20240401	124600	133337560	8980	8980	8980	8980	0
466	20240401	124500	133337560	8980	8980	8980	8980	5
467	20240401	124400	133292660	8960	8960	8960	8960	1
468	20240401	124300	133283700	8980	8980	8980	8980	0
469	20240401	124200	133283700	8980	8980	8980	8980	0
470	20240401	124100	133283700	8980	8980	8980	8980	0
471	20240401	124000	133283700	8980	8960	8980	8960	4
472	20240401	123900	133247800	8940	8940	8940	8940	30
473	20240401	123800	132979600	8940	8940	8940	8940	0
474	20240401	123700	132979600	8940	8940	8940	8940	0
475	20240401	123600	132979600	8940	8940	8940	8940	0
476	20240401	123500	132979600	8940	8940	8940	8940	0
477	20240401	123400	132979600	8940	8940	8940	8940	0
478	20240401	123300	132979600	8940	8940	8940	8940	0
479	20240401	123200	132979600	8940	8940	8940	8940	0
480	20240401	123100	132979600	8940	8940	8940	8940	2
481	20240401	123000	132961720	8940	8940	8980	8940	18
482	20240401	122900	132800680	8910	8930	8930	8910	999
483	20240401	122800	123896550	8950	8950	8950	8950	0
484	20240401	122700	123896550	8950	8960	8960	8930	1116
485	20240401	122600	113919040	8960	8960	8960	8960	0
486	20240401	122500	113919040	8960	8960	8960	8960	0
487	20240401	122400	113919040	8960	8960	8960	8960	0
488	20240401	122300	113919040	8960	8960	8960	8960	20
489	20240401	122200	113739840	8980	8980	8980	8980	0
490	20240401	122100	113739840	8980	8980	8980	8980	10
491	20240401	122000	113650040	8980	8980	8980	8980	5
492	20240401	121900	113605140	8960	8960	8960	8960	3
493	20240401	121800	113578260	8970	8970	8970	8970	111
494	20240401	121700	112582590	8980	8980	8980	8980	0
495	20240401	121600	112582590	8980	8980	8980	8980	0
496	20240401	121500	112582590	8980	8980	8980	8980	0
497	20240401	121400	112582590	8980	8980	8980	8980	0
498	20240401	121300	112582590	8980	8980	8980	8980	0
499	20240401	121200	112582590	8980	8980	8980	8980	0
500	20240401	121100	112582590	8980	8980	8980	8980	0
501	20240401	121000	112582590	8980	8980	8980	8980	15
502	20240401	120900	112447890	9000	9000	9000	9000	0
503	20240401	120800	112447890	9000	9000	9000	9000	0
504	20240401	120700	112447890	9000	9000	9000	9000	0
505	20240401	120600	112447890	9000	8980	9000	8980	10
506	20240401	120500	112357910	8960	8960	8960	8960	0
507	20240401	120400	112357910	8960	8960	8960	8960	0
508	20240401	120300	112357910	8960	8970	8990	8960	54
509	20240401	120200	111873890	8980	9000	9000	8980	253
510	20240401	120100	109599820	9000	9000	9000	9000	0
511	20240401	120000	109599820	9000	9000	9000	9000	4
512	20240401	115900	109563820	9000	9000	9000	9000	1
513	20240401	115800	109554820	8990	8990	8990	8990	15
514	20240401	115700	109419970	8990	8990	8990	8990	1
515	20240401	115600	109410980	9000	9000	9000	9000	0
516	20240401	115500	109410980	9000	9000	9000	9000	0
517	20240401	115400	109410980	9000	9000	9000	9000	0
518	20240401	115300	109410980	9000	9000	9000	9000	0
519	20240401	115200	109410980	9000	9000	9000	9000	0
520	20240401	115100	109410980	9000	9000	9000	9000	1
521	20240401	115000	109401980	9000	9000	9010	9000	7
522	20240401	114900	109338970	8990	8990	8990	8990	0
523	20240401	114800	109338970	8990	8990	8990	8990	0
524	20240401	114700	109338970	8990	8990	8990	8990	0
525	20240401	114600	109338970	8990	8990	8990	8990	0
526	20240401	114500	109338970	8990	8990	8990	8990	2
527	20240401	114400	109320990	9010	9010	9010	9010	0
528	20240401	114300	109320990	9010	9010	9010	9010	0
529	20240401	114200	109320990	9010	9010	9010	9010	1
530	20240401	114100	109311980	9000	9010	9010	9000	13
531	20240401	114000	109194970	9010	9010	9010	9010	4
532	20240401	113900	109158930	9010	9010	9010	9010	0
533	20240401	113800	109158930	9010	9010	9010	9010	1
534	20240401	113700	109149920	9010	9010	9010	9010	0
535	20240401	113600	109149920	9010	9010	9010	9010	0
536	20240401	113500	109149920	9010	9010	9010	9010	0
537	20240401	113400	109149920	9010	8990	9010	8990	188
538	20240401	113300	107458380	8990	8990	8990	8990	0
539	20240401	113200	107458380	8990	8990	8990	8990	1
540	20240401	113100	107449390	8990	8990	8990	8990	0
541	20240401	113000	107449390	8990	8990	8990	8990	7
542	20240401	112900	107386460	8990	8990	8990	8990	342
543	20240401	112800	104311880	8990	8990	8990	8990	0
544	20240401	112700	104311880	8990	8990	8990	8990	1
545	20240401	112600	104302890	8990	8990	8990	8990	2
546	20240401	112500	104284910	8990	8990	8990	8990	0
547	20240401	112400	104284910	8990	8990	8990	8990	82
548	20240401	112300	103547730	9000	9000	9000	9000	10
549	20240401	112200	103457730	9000	9000	9000	9000	2
550	20240401	112100	103439730	9000	9000	9000	8990	22
551	20240401	112000	103241930	9000	9000	9000	9000	4
552	20240401	111900	103205930	9000	9000	9000	9000	0
553	20240401	111800	103205930	9000	9000	9000	9000	5
554	20240401	111700	103160930	9010	9010	9010	9010	0
555	20240401	111600	103160930	9010	9010	9010	9010	0
556	20240401	111500	103160930	9010	9010	9010	9010	0
557	20240401	111400	103160930	9010	9010	9010	9010	0
558	20240401	111300	103160930	9010	9010	9010	9010	62
559	20240401	111200	102602310	9010	9000	9010	9000	188
560	20240401	111100	100909680	9010	9000	9010	9000	150
561	20240401	111000	99558280	9000	9000	9000	9000	105
562	20240401	110900	98613280	8990	8990	8990	8990	220
563	20240401	110800	96635480	9010	9010	9010	9010	0
564	20240401	110700	96635480	9010	9020	9020	8990	223
565	20240401	110600	94628030	9020	9000	9020	8990	155
566	20240401	110500	93232320	9000	9000	9000	9000	0
567	20240401	110400	93232320	9000	9000	9000	9000	100
568	20240401	110300	92332320	9000	9000	9000	9000	0
569	20240401	110200	92332320	9000	9000	9000	9000	50
570	20240401	110100	91882320	9030	9030	9030	9030	0
571	20240401	110000	91882320	9030	9020	9030	9020	4
572	20240401	105900	91846210	9000	9000	9000	9000	0
573	20240401	105800	91846210	9000	9000	9000	9000	1
574	20240401	105700	91837210	9020	9020	9020	9020	12
575	20240401	105600	91728970	9030	9030	9030	9030	0
576	20240401	105500	91728970	9030	9010	9030	9010	300
577	20240401	105400	89024610	9010	9010	9010	9010	260
578	20240401	105300	86682010	9000	9000	9000	9000	92
579	20240401	105200	85854010	8990	8990	8990	8990	31
580	20240401	105100	85575320	9010	9010	9010	9010	0
581	20240401	105000	85575320	9010	9010	9010	9010	4
582	20240401	104900	85539280	9010	9010	9010	9010	1
583	20240401	104800	85530270	9010	9010	9010	9010	0
584	20240401	104700	85530270	9010	9010	9010	9010	0
585	20240401	104600	85530270	9010	9010	9010	9010	0
586	20240401	104500	85530270	9010	9010	9010	9010	0
587	20240401	104400	85530270	9010	9010	9010	9010	10
588	20240401	104300	85440170	9000	9000	9000	9000	0
589	20240401	104200	85440170	9000	8990	9000	8990	21
590	20240401	104100	85251180	8990	8990	8990	8990	0
591	20240401	104000	85251180	8990	8980	8990	8980	4
592	20240401	103900	85215250	8970	8970	8970	8970	0
593	20240401	103800	85215250	8970	8970	8970	8970	0
594	20240401	103700	85215250	8970	8970	8970	8970	10
595	20240401	103600	85125550	8990	8990	8990	8990	0
596	20240401	103500	85125550	8990	8990	8990	8990	0
597	20240401	103400	85125550	8990	8990	8990	8990	0
598	20240401	103300	85125550	8990	8990	8990	8990	0
599	20240401	103200	85125550	8990	8990	8990	8990	0
600	20240401	103100	85125550	8990	8990	8990	8990	0
601	20240401	103000	85125550	8990	8990	8990	8990	54
602	20240401	102900	84640090	8980	8980	8980	8980	0
603	20240401	102800	84640090	8980	8980	8980	8980	0
604	20240401	102700	84640090	8980	8980	8980	8980	0
605	20240401	102600	84640090	8980	8980	8980	8980	1
606	20240401	102500	84631110	8960	8960	8960	8960	0
607	20240401	102400	84631110	8960	8960	8960	8960	0
608	20240401	102300	84631110	8960	8960	8960	8960	0
609	20240401	102200	84631110	8960	8990	8990	8930	600
610	20240401	102100	79253040	8990	8990	8990	8990	0
611	20240401	102000	79253040	8990	9010	9020	8990	124
612	20240401	101900	78138170	9010	9010	9010	9010	51
613	20240401	101800	77678660	9010	9010	9010	9010	0
614	20240401	101700	77678660	9010	9010	9010	9010	1
615	20240401	101600	77669650	9010	9010	9010	9010	2
616	20240401	101500	77651630	9010	9010	9010	9010	3
617	20240401	101400	77624600	9010	9010	9010	9010	11
618	20240401	101300	77525490	9010	9010	9010	9010	99
619	20240401	101200	76633500	9010	9010	9010	9010	1
620	20240401	101100	76624490	8990	8990	8990	8990	114
621	20240401	101000	75599630	8990	8990	8990	8990	8
622	20240401	100900	75527710	8990	8990	8990	8980	204
623	20240401	100800	73693760	8990	8980	8990	8980	169
624	20240401	100700	72174730	8990	8990	8990	8990	234
625	20240401	100600	70071070	9010	9010	9010	9010	0
626	20240401	100500	70071070	9010	9010	9010	9010	508
627	20240401	100400	65493990	9010	9000	9010	9000	752
628	20240401	100300	58721990	8990	8990	8990	8990	50
629	20240401	100200	58272490	8990	8990	8990	8990	0
630	20240401	100100	58272490	8990	8990	8990	8990	23
631	20240401	100000	58065720	8990	8990	8990	8990	14
632	20240401	095900	57939860	8980	8980	8980	8980	0
633	20240401	095800	57939860	8980	8980	8980	8980	11
634	20240401	095700	57841080	8970	8970	8970	8970	0
635	20240401	095600	57841080	8970	8970	8970	8970	117
636	20240401	095500	56791590	8970	8990	8990	8970	119
637	20240401	095400	55724100	8990	8990	8990	8990	215
638	20240401	095300	53791250	8990	8970	8990	8970	3
639	20240401	095200	53764320	8950	8950	8950	8950	0
640	20240401	095100	53764320	8950	8950	8950	8950	17
641	20240401	095000	53612170	8940	8940	8940	8940	0
642	20240401	094900	53612170	8940	8940	8940	8940	5
643	20240401	094800	53567470	8940	8940	8940	8940	70
644	20240401	094700	52941670	8920	8920	8920	8920	0
645	20240401	094600	52941670	8920	8920	8920	8920	0
646	20240401	094500	52941670	8920	8910	8920	8910	48
647	20240401	094400	52513950	8910	8910	8910	8910	2
648	20240401	094300	52496130	8900	8900	8900	8900	7
649	20240401	094200	52433830	8900	8900	8900	8900	0
650	20240401	094100	52433830	8900	8900	8900	8900	0
651	20240401	094000	52433830	8900	8900	8900	8900	9
652	20240401	093900	52353730	8890	8890	8890	8890	0
653	20240401	093800	52353730	8890	8890	8890	8890	0
654	20240401	093700	52353730	8890	8890	8890	8890	11
655	20240401	093600	52255940	8890	8900	8900	8890	38
656	20240401	093500	51918110	8900	8900	8900	8900	0
657	20240401	093400	51918110	8900	8900	8900	8900	8
658	20240401	093300	51846910	8900	8900	8900	8900	2
659	20240401	093200	51829110	8900	8900	8900	8900	0
660	20240401	093100	51829110	8900	8900	8900	8900	0
661	20240401	093000	51829110	8900	8900	8900	8900	10
662	20240401	092900	51740110	8890	8900	8900	8890	652
663	20240401	092800	45943190	8940	8920	8940	8920	17
664	20240401	092700	45791260	8900	8900	8900	8900	30
665	20240401	092600	45524260	8900	8900	8900	8900	0
666	20240401	092500	45524260	8900	8920	8920	8900	246
667	20240401	092400	43332570	8940	8910	8940	8910	1028
668	20240401	092300	34160300	8910	8910	8910	8910	0
669	20240401	092200	34160300	8910	8910	8910	8910	1
670	20240401	092100	34151390	8890	8890	8890	8890	0
671	20240401	092000	34151390	8890	8890	8890	8890	0
672	20240401	091900	34151390	8890	8910	8910	8890	120
673	20240401	091800	33083890	8920	8920	8920	8920	0
674	20240401	091700	33083890	8920	8910	8920	8910	215
675	20240401	091600	31168120	8890	8890	8890	8890	0
676	20240401	091500	31168120	8890	8890	8890	8890	91
677	20240401	091400	30359130	8890	8890	8890	8890	92
678	20240401	091300	29541250	8890	8890	8890	8890	45
679	20240401	091200	29141200	8890	8900	8900	8890	176
680	20240401	091100	27575520	8920	8920	8920	8920	0
681	20240401	091000	27575520	8920	8920	8920	8920	9
682	20240401	090900	27495240	8920	8920	8920	8920	46
683	20240401	090800	27084920	8900	8920	8920	8900	205
684	20240401	090700	25260320	8930	8910	8930	8910	121
685	20240401	090600	24181990	8920	8910	8920	8910	35
686	20240401	090500	23869900	8910	8900	8940	8900	331
687	20240401	090400	20916030	8890	8850	8890	8840	338
688	20240401	090300	17925020	8840	8870	8870	8840	1382
689	20240401	090200	5698200	8830	8830	8830	8830	0
690	20240401	090100	5698200	8830	8910	8950	8820	360
691	20240401	090000	2511060	8910	8940	8940	8910	281