KissMeData/151860/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200300	1119581270	9500	9500	9500	9500	7494
3	20240401	200200	1119581270	9500	9500	9500	9500	0
4	20240401	200100	1119581270	9500	9500	9500	9500	0
5	20240401	200000	1119581270	9500	9500	9500	9500	0
6	20240401	195900	1119581270	9500	9500	9500	9500	0
7	20240401	195800	1119581270	9500	9500	9500	9500	0
8	20240401	195700	1119581270	9500	9500	9500	9500	0
9	20240401	195600	1119581270	9500	9500	9500	9500	0
10	20240401	195500	1119581270	9500	9500	9500	9500	0
11	20240401	195400	1119581270	9500	9500	9500	9500	0
12	20240401	195300	1119581270	9500	9500	9500	9500	0
13	20240401	195200	1119581270	9500	9500	9500	9500	0
14	20240401	195100	1119581270	9500	9500	9500	9500	0
15	20240401	195000	1119581270	9500	9500	9500	9500	0
16	20240401	194900	1119581270	9500	9500	9500	9500	0
17	20240401	194800	1119581270	9500	9500	9500	9500	0
18	20240401	194700	1119581270	9500	9500	9500	9500	0
19	20240401	194600	1119581270	9500	9500	9500	9500	0
20	20240401	194500	1119581270	9500	9500	9500	9500	0
21	20240401	194400	1119581270	9500	9500	9500	9500	0
22	20240401	194300	1119581270	9500	9500	9500	9500	0
23	20240401	194200	1119581270	9500	9500	9500	9500	0
24	20240401	194100	1119581270	9500	9500	9500	9500	0
25	20240401	194000	1119581270	9500	9500	9500	9500	0
26	20240401	193900	1119581270	9500	9500	9500	9500	0
27	20240401	193800	1119581270	9500	9500	9500	9500	0
28	20240401	193700	1119581270	9500	9500	9500	9500	0
29	20240401	193600	1119581270	9500	9500	9500	9500	0
30	20240401	193500	1119581270	9500	9500	9500	9500	0
31	20240401	193400	1119581270	9500	9500	9500	9500	0
32	20240401	193300	1119581270	9500	9500	9500	9500	7494
33	20240401	193200	1119581270	9500	9500	9500	9500	0
34	20240401	193100	1119581270	9500	9500	9500	9500	0
35	20240401	193000	1119581270	9500	9500	9500	9500	0
36	20240401	192900	1119581270	9500	9500	9500	9500	0
37	20240401	192800	1119581270	9500	9500	9500	9500	0
38	20240401	192700	1119581270	9500	9500	9500	9500	0
39	20240401	192600	1119581270	9500	9500	9500	9500	0
40	20240401	192500	1119581270	9500	9500	9500	9500	0
41	20240401	192400	1119581270	9500	9500	9500	9500	0
42	20240401	192300	1119581270	9500	9500	9500	9500	0
43	20240401	192200	1119581270	9500	9500	9500	9500	0
44	20240401	192100	1119581270	9500	9500	9500	9500	0
45	20240401	192000	1119581270	9500	9500	9500	9500	0
46	20240401	191900	1119581270	9500	9500	9500	9500	0
47	20240401	191800	1119581270	9500	9500	9500	9500	0
48	20240401	191700	1119581270	9500	9500	9500	9500	0
49	20240401	191600	1119581270	9500	9500	9500	9500	0
50	20240401	191500	1119581270	9500	9500	9500	9500	0
51	20240401	191400	1119581270	9500	9500	9500	9500	0
52	20240401	191300	1119581270	9500	9500	9500	9500	0
53	20240401	191200	1119581270	9500	9500	9500	9500	0
54	20240401	191100	1119581270	9500	9500	9500	9500	0
55	20240401	191000	1119581270	9500	9500	9500	9500	0
56	20240401	190900	1119581270	9500	9500	9500	9500	0
57	20240401	190800	1119581270	9500	9500	9500	9500	0
58	20240401	190700	1119581270	9500	9500	9500	9500	0
59	20240401	190600	1119581270	9500	9500	9500	9500	0
60	20240401	190500	1119581270	9500	9500	9500	9500	0
61	20240401	190400	1119581270	9500	9500	9500	9500	0
62	20240401	190300	1119581270	9500	9500	9500	9500	7494
63	20240401	190200	1119581270	9500	9500	9500	9500	0
64	20240401	190100	1119581270	9500	9500	9500	9500	0
65	20240401	190000	1119581270	9500	9500	9500	9500	0
66	20240401	185900	1119581270	9500	9500	9500	9500	0
67	20240401	185800	1119581270	9500	9500	9500	9500	0
68	20240401	185700	1119581270	9500	9500	9500	9500	0
69	20240401	185600	1119581270	9500	9500	9500	9500	0
70	20240401	185500	1119581270	9500	9500	9500	9500	0
71	20240401	185400	1119581270	9500	9500	9500	9500	0
72	20240401	185300	1119581270	9500	9500	9500	9500	0
73	20240401	185200	1119581270	9500	9500	9500	9500	0
74	20240401	185100	1119581270	9500	9500	9500	9500	0
75	20240401	185000	1119581270	9500	9500	9500	9500	0
76	20240401	184900	1119581270	9500	9500	9500	9500	0
77	20240401	184800	1119581270	9500	9500	9500	9500	0
78	20240401	184700	1119581270	9500	9500	9500	9500	0
79	20240401	184600	1119581270	9500	9500	9500	9500	0
80	20240401	184500	1119581270	9500	9500	9500	9500	0
81	20240401	184400	1119581270	9500	9500	9500	9500	0
82	20240401	184300	1119581270	9500	9500	9500	9500	0
83	20240401	184200	1119581270	9500	9500	9500	9500	0
84	20240401	184100	1119581270	9500	9500	9500	9500	0
85	20240401	184000	1119581270	9500	9500	9500	9500	0
86	20240401	183900	1119581270	9500	9500	9500	9500	0
87	20240401	183800	1119581270	9500	9500	9500	9500	0
88	20240401	183700	1119581270	9500	9500	9500	9500	0
89	20240401	183600	1119581270	9500	9500	9500	9500	0
90	20240401	183500	1119581270	9500	9500	9500	9500	0
91	20240401	183400	1119581270	9500	9500	9500	9500	0
92	20240401	183300	1119581270	9500	9500	9500	9500	7494
93	20240401	183200	1119581270	9500	9500	9500	9500	0
94	20240401	183100	1119581270	9500	9500	9500	9500	0
95	20240401	183000	1119581270	9500	9500	9500	9500	0
96	20240401	182900	1119581270	9500	9500	9500	9500	0
97	20240401	182800	1119581270	9500	9500	9500	9500	0
98	20240401	182700	1119581270	9500	9500	9500	9500	0
99	20240401	182600	1119581270	9500	9500	9500	9500	0
100	20240401	182500	1119581270	9500	9500	9500	9500	0
101	20240401	182400	1119581270	9500	9500	9500	9500	0
102	20240401	182300	1119581270	9500	9500	9500	9500	0
103	20240401	182200	1119581270	9500	9500	9500	9500	0
104	20240401	182100	1119581270	9500	9500	9500	9500	0
105	20240401	182000	1119581270	9500	9500	9500	9500	0
106	20240401	181900	1119581270	9500	9500	9500	9500	0
107	20240401	181800	1119581270	9500	9500	9500	9500	0
108	20240401	181700	1119581270	9500	9500	9500	9500	0
109	20240401	181600	1119581270	9500	9500	9500	9500	0
110	20240401	181500	1119581270	9500	9500	9500	9500	0
111	20240401	181400	1119581270	9500	9500	9500	9500	0
112	20240401	181300	1119581270	9500	9500	9500	9500	0
113	20240401	181200	1119581270	9500	9500	9500	9500	0
114	20240401	181100	1119581270	9500	9500	9500	9500	0
115	20240401	181000	1119581270	9500	9500	9500	9500	0
116	20240401	180900	1119581270	9500	9500	9500	9500	0
117	20240401	180800	1119581270	9500	9500	9500	9500	0
118	20240401	180700	1119581270	9500	9500	9500	9500	0
119	20240401	180600	1119581270	9500	9500	9500	9500	0
120	20240401	180500	1119581270	9500	9500	9500	9500	0
121	20240401	180400	1119581270	9500	9500	9500	9500	0
122	20240401	180300	1119581270	9500	9500	9500	9500	7494
123	20240401	180200	1119581270	9500	9500	9500	9500	0
124	20240401	180100	1119581270	9500	9500	9500	9500	0
125	20240401	180000	1119581270	9500	9500	9500	9500	0
126	20240401	175900	1119581270	9500	9500	9500	9500	0
127	20240401	175800	1119581270	9500	9500	9500	9500	0
128	20240401	175700	1119581270	9500	9500	9500	9500	0
129	20240401	175600	1119581270	9500	9500	9500	9500	0
130	20240401	175500	1119581270	9500	9500	9500	9500	0
131	20240401	175400	1119581270	9500	9500	9500	9500	0
132	20240401	175300	1119581270	9500	9500	9500	9500	0
133	20240401	175200	1119581270	9500	9500	9500	9500	0
134	20240401	175100	1119581270	9500	9500	9500	9500	0
135	20240401	175000	1119581270	9500	9500	9500	9500	0
136	20240401	174900	1119581270	9500	9500	9500	9500	0
137	20240401	174800	1119581270	9500	9500	9500	9500	0
138	20240401	174700	1119581270	9500	9500	9500	9500	0
139	20240401	174600	1119581270	9500	9500	9500	9500	0
140	20240401	174500	1119581270	9500	9500	9500	9500	0
141	20240401	174400	1119581270	9500	9500	9500	9500	0
142	20240401	174300	1119581270	9500	9500	9500	9500	0
143	20240401	174200	1119581270	9500	9500	9500	9500	0
144	20240401	174100	1119581270	9500	9500	9500	9500	0
145	20240401	174000	1119581270	9500	9500	9500	9500	0
146	20240401	173900	1119581270	9500	9500	9500	9500	0
147	20240401	173800	1119581270	9500	9500	9500	9500	0
148	20240401	173700	1119581270	9500	9500	9500	9500	0
149	20240401	173600	1119581270	9500	9500	9500	9500	0
150	20240401	173500	1119581270	9500	9500	9500	9500	0
151	20240401	173400	1119581270	9500	9500	9500	9500	0
152	20240401	173300	1119581270	9500	9500	9500	9500	7494
153	20240401	173200	1119581270	9500	9500	9500	9500	0
154	20240401	173100	1119581270	9500	9500	9500	9500	0
155	20240401	173000	1119581270	9500	9500	9500	9500	0
156	20240401	172900	1119581270	9500	9500	9500	9500	0
157	20240401	172800	1119581270	9500	9500	9500	9500	0
158	20240401	172700	1119581270	9500	9500	9500	9500	0
159	20240401	172600	1119581270	9500	9500	9500	9500	0
160	20240401	172500	1119581270	9500	9500	9500	9500	0
161	20240401	172400	1119581270	9500	9500	9500	9500	0
162	20240401	172300	1119581270	9500	9500	9500	9500	0
163	20240401	172200	1119581270	9500	9500	9500	9500	0
164	20240401	172100	1119581270	9500	9500	9500	9500	0
165	20240401	172000	1119581270	9500	9500	9500	9500	0
166	20240401	171900	1119581270	9500	9500	9500	9500	0
167	20240401	171800	1119581270	9500	9500	9500	9500	0
168	20240401	171700	1119581270	9500	9500	9500	9500	0
169	20240401	171600	1119581270	9500	9500	9500	9500	0
170	20240401	171500	1119581270	9500	9500	9500	9500	0
171	20240401	171400	1119581270	9500	9500	9500	9500	0
172	20240401	171300	1119581270	9500	9500	9500	9500	0
173	20240401	171200	1119581270	9500	9500	9500	9500	0
174	20240401	171100	1119581270	9500	9500	9500	9500	0
175	20240401	171000	1119581270	9500	9500	9500	9500	0
176	20240401	170900	1119581270	9500	9500	9500	9500	0
177	20240401	170800	1119581270	9500	9500	9500	9500	0
178	20240401	170700	1119581270	9500	9500	9500	9500	0
179	20240401	170600	1119581270	9500	9500	9500	9500	0
180	20240401	170500	1119581270	9500	9500	9500	9500	0
181	20240401	170400	1119581270	9500	9500	9500	9500	0
182	20240401	170300	1119581270	9500	9500	9500	9500	7494
183	20240401	170200	1119581270	9500	9500	9500	9500	0
184	20240401	170100	1119581270	9500	9500	9500	9500	0
185	20240401	170000	1119581270	9500	9500	9500	9500	0
186	20240401	165900	1119581270	9500	9500	9500	9500	0
187	20240401	165800	1119581270	9500	9500	9500	9500	0
188	20240401	165700	1119581270	9500	9500	9500	9500	0
189	20240401	165600	1119581270	9500	9500	9500	9500	0
190	20240401	165500	1119581270	9500	9500	9500	9500	0
191	20240401	165400	1119581270	9500	9500	9500	9500	0
192	20240401	165300	1119581270	9500	9500	9500	9500	0
193	20240401	165200	1119581270	9500	9500	9500	9500	0
194	20240401	165100	1119581270	9500	9500	9500	9500	0
195	20240401	165000	1119581270	9500	9500	9500	9500	0
196	20240401	164900	1119581270	9500	9500	9500	9500	0
197	20240401	164800	1119581270	9500	9500	9500	9500	0
198	20240401	164700	1119581270	9500	9500	9500	9500	0
199	20240401	164600	1119581270	9500	9500	9500	9500	0
200	20240401	164500	1119581270	9500	9500	9500	9500	0
201	20240401	164400	1119581270	9500	9500	9500	9500	0
202	20240401	164300	1119581270	9500	9500	9500	9500	0
203	20240401	164200	1119581270	9500	9500	9500	9500	0
204	20240401	164100	1119581270	9500	9500	9500	9500	0
205	20240401	164000	1119581270	9500	9500	9500	9500	0
206	20240401	163900	1119581270	9500	9500	9500	9500	0
207	20240401	163800	1119581270	9500	9500	9500	9500	0
208	20240401	163700	1119581270	9500	9500	9500	9500	0
209	20240401	163600	1119581270	9500	9500	9500	9500	0
210	20240401	163500	1119581270	9500	9500	9500	9500	0
211	20240401	163400	1119581270	9500	9500	9500	9500	0
212	20240401	163300	1119581270	9500	9500	9500	9500	7494
213	20240401	163200	1119581270	9500	9500	9500	9500	0
214	20240401	163100	1119581270	9500	9500	9500	9500	0
215	20240401	163000	1119581270	9500	9500	9500	9500	0
216	20240401	162900	1119581270	9500	9500	9500	9500	0
217	20240401	162800	1119581270	9500	9500	9500	9500	0
218	20240401	162700	1119581270	9500	9500	9500	9500	0
219	20240401	162600	1119581270	9500	9500	9500	9500	0
220	20240401	162500	1119581270	9500	9500	9500	9500	0
221	20240401	162400	1119581270	9500	9500	9500	9500	0
222	20240401	162300	1119581270	9500	9500	9500	9500	0
223	20240401	162200	1119581270	9500	9500	9500	9500	0
224	20240401	162100	1119581270	9500	9500	9500	9500	0
225	20240401	162000	1119581270	9500	9500	9500	9500	0
226	20240401	161900	1119581270	9500	9500	9500	9500	0
227	20240401	161800	1119581270	9500	9500	9500	9500	0
228	20240401	161700	1119581270	9500	9500	9500	9500	0
229	20240401	161600	1119581270	9500	9500	9500	9500	0
230	20240401	161500	1119581270	9500	9500	9500	9500	0
231	20240401	161400	1119581270	9500	9500	9500	9500	0
232	20240401	161300	1119581270	9500	9500	9500	9500	0
233	20240401	161200	1119581270	9500	9500	9500	9500	0
234	20240401	161100	1119581270	9500	9500	9500	9500	0
235	20240401	161000	1119581270	9500	9500	9500	9500	0
236	20240401	160900	1119581270	9500	9500	9500	9500	0
237	20240401	160800	1119581270	9500	9500	9500	9500	0
238	20240401	160700	1119581270	9500	9500	9500	9500	0
239	20240401	160600	1119581270	9500	9500	9500	9500	0
240	20240401	160500	1119581270	9500	9500	9500	9500	0
241	20240401	160400	1119581270	9500	9500	9500	9500	0
242	20240401	160300	1119581270	9500	9500	9500	9500	7494
243	20240401	160200	1119581270	9500	9500	9500	9500	0
244	20240401	160100	1119581270	9500	9500	9500	9500	0
245	20240401	160000	1119581270	9500	9500	9500	9500	0
246	20240401	155900	1119581270	9500	9500	9500	9500	0
247	20240401	155800	1119581270	9500	9500	9500	9500	0
248	20240401	155700	1119581270	9500	9500	9500	9500	0
249	20240401	155600	1119581270	9500	9500	9500	9500	0
250	20240401	155500	1119581270	9500	9500	9500	9500	0
251	20240401	155400	1119581270	9500	9500	9500	9500	0
252	20240401	155300	1119581270	9500	9500	9500	9500	0
253	20240401	155200	1119581270	9500	9500	9500	9500	0
254	20240401	155100	1119581270	9500	9500	9500	9500	0
255	20240401	155000	1119581270	9500	9500	9500	9500	0
256	20240401	154900	1119581270	9500	9500	9500	9500	0
257	20240401	154800	1119581270	9500	9500	9500	9500	0
258	20240401	154700	1119581270	9500	9500	9500	9500	0
259	20240401	154600	1119581270	9500	9500	9500	9500	0
260	20240401	154500	1119581270	9500	9500	9500	9500	0
261	20240401	154400	1119581270	9500	9500	9500	9500	0
262	20240401	154300	1119581270	9500	9500	9500	9500	0
263	20240401	154200	1119581270	9500	9500	9500	9500	0
264	20240401	154100	1119581270	9500	9500	9500	9500	0
265	20240401	154000	1119581270	9500	9500	9500	9500	0
266	20240401	153900	1119581270	9500	9500	9500	9500	0
267	20240401	153800	1119581270	9500	9500	9500	9500	0
268	20240401	153700	1119581270	9500	9500	9500	9500	0
269	20240401	153600	1119581270	9500	9500	9500	9500	0
270	20240401	153500	1119581270	9500	9500	9500	9500	0
271	20240401	153400	1119581270	9500	9500	9500	9500	0
272	20240401	153300	1119581270	9500	9500	9500	9500	7494
273	20240401	153200	1119581270	9500	9500	9500	9500	0
274	20240401	153100	1119581270	9500	9500	9500	9500	0
275	20240401	153000	1119581270	9500	9500	9500	9500	7494
276	20240401	152900	1048388270	9480	9480	9480	9480	0
277	20240401	152800	1048388270	9480	9480	9480	9480	0
278	20240401	152700	1048388270	9480	9480	9480	9480	0
279	20240401	152600	1048388270	9480	9480	9480	9480	0
280	20240401	152500	1048388270	9480	9480	9480	9480	0
281	20240401	152400	1048388270	9480	9480	9480	9480	0
282	20240401	152300	1048388270	9480	9480	9480	9480	0
283	20240401	152200	1048388270	9480	9480	9480	9480	0
284	20240401	152100	1048388270	9480	9480	9480	9480	0
285	20240401	152000	1048388270	9480	9480	9480	9480	0
286	20240401	151900	1048388270	9480	9470	9480	9430	1345
287	20240401	151800	1035689720	9470	9450	9470	9450	188
288	20240401	151700	1033912040	9460	9450	9460	9450	201
289	20240401	151600	1032011080	9450	9460	9460	9450	710
290	20240401	151500	1025294680	9460	9450	9460	9450	1285
291	20240401	151400	1013151420	9450	9440	9450	9440	2720
292	20240401	151300	987454510	9440	9430	9440	9430	205
293	20240401	151200	985520310	9440	9440	9440	9430	436
294	20240401	151100	981405590	9430	9430	9440	9430	1385
295	20240401	151000	968345030	9440	9430	9440	9430	50
296	20240401	150900	967873520	9430	9440	9440	9430	37
297	20240401	150800	967524410	9440	9440	9440	9440	43
298	20240401	150700	967118490	9430	9430	9430	9430	165
299	20240401	150600	965562540	9430	9430	9430	9430	285
300	20240401	150500	962874990	9430	9430	9430	9430	6
301	20240401	150400	962818410	9430	9440	9440	9430	107
302	20240401	150300	961808900	9440	9440	9440	9440	17
303	20240401	150200	961648420	9430	9430	9430	9430	12
304	20240401	150100	961535260	9440	9430	9440	9430	1088
305	20240401	150000	951268510	9430	9420	9430	9420	287
306	20240401	145900	948562600	9420	9420	9420	9420	0
307	20240401	145800	948562600	9420	9430	9430	9420	650
308	20240401	145700	942435100	9420	9420	9420	9420	263
309	20240401	145600	939957640	9420	9420	9420	9420	0
310	20240401	145500	939957640	9420	9420	9420	9420	1
311	20240401	145400	939948220	9430	9410	9430	9410	57
312	20240401	145300	939411650	9400	9400	9400	9400	27
313	20240401	145200	939157850	9400	9420	9440	9400	2738
314	20240401	145100	913346010	9420	9410	9420	9410	1583
315	20240401	145000	898438570	9390	9390	9390	9390	64
316	20240401	144900	897837610	9400	9400	9400	9400	1033
317	20240401	144800	888127410	9400	9400	9410	9400	230
318	20240401	144700	885965360	9400	9410	9410	9400	67
319	20240401	144600	885335360	9410	9410	9410	9410	0
320	20240401	144500	885335360	9410	9400	9420	9400	2435
321	20240401	144400	862439870	9400	9400	9400	9400	332
322	20240401	144300	859319070	9400	9400	9400	9400	118
323	20240401	144200	858209870	9400	9400	9400	9400	0
324	20240401	144100	858209870	9400	9400	9400	9400	0
325	20240401	144000	858209870	9400	9400	9400	9400	47
326	20240401	143900	857768070	9390	9390	9390	9390	0
327	20240401	143800	857768070	9390	9390	9390	9390	17
328	20240401	143700	857608440	9400	9400	9400	9400	277
329	20240401	143600	855004640	9400	9400	9400	9400	50
330	20240401	143500	854534640	9400	9400	9400	9400	100
331	20240401	143400	853594640	9400	9410	9410	9390	2061
332	20240401	143300	834217760	9420	9420	9420	9420	1
333	20240401	143200	834208340	9420	9410	9420	9410	4
334	20240401	143100	834170670	9410	9410	9420	9410	155
335	20240401	143000	832712110	9410	9420	9420	9410	155
336	20240401	142900	831252490	9410	9410	9410	9410	268
337	20240401	142800	828730610	9420	9420	9420	9420	18
338	20240401	142700	828561050	9410	9410	9410	9410	47
339	20240401	142600	828118780	9420	9420	9420	9420	114
340	20240401	142500	827044900	9410	9410	9410	9410	216
341	20240401	142400	825012340	9410	9420	9420	9410	319
342	20240401	142300	822010530	9410	9410	9410	9410	347
343	20240401	142200	818745260	9410	9410	9410	9410	85
344	20240401	142100	817945410	9410	9410	9410	9410	0
345	20240401	142000	817945410	9410	9410	9410	9410	1688
346	20240401	141900	802061330	9410	9410	9410	9410	10
347	20240401	141800	801967230	9410	9410	9410	9410	17
348	20240401	141700	801807260	9410	9410	9410	9410	47
349	20240401	141600	801364990	9420	9420	9420	9420	101
350	20240401	141500	800413570	9420	9410	9420	9410	100
351	20240401	141400	799472000	9400	9400	9400	9400	17
352	20240401	141300	799312200	9400	9400	9400	9400	46
353	20240401	141200	798879800	9400	9400	9400	9400	0
354	20240401	141100	798879800	9400	9400	9400	9400	150
355	20240401	141000	797469800	9400	9400	9400	9400	47
356	20240401	140900	797028000	9410	9410	9410	9410	14
357	20240401	140800	796896260	9400	9400	9400	9400	0
358	20240401	140700	796896260	9400	9410	9420	9400	442
359	20240401	140600	792733000	9410	9400	9410	9400	48
360	20240401	140500	792281790	9400	9400	9400	9400	100
361	20240401	140400	791341790	9400	9400	9410	9400	181
362	20240401	140300	789638620	9410	9400	9410	9400	49
363	20240401	140200	789178000	9400	9400	9400	9400	32
364	20240401	140100	788877200	9410	9410	9410	9410	4
365	20240401	140000	788839560	9410	9410	9410	9410	9
366	20240401	135900	788754870	9400	9410	9410	9400	77
367	20240401	135800	788031040	9400	9400	9400	9400	100
368	20240401	135700	787091040	9410	9410	9410	9410	2
369	20240401	135600	787072220	9400	9400	9400	9400	47
370	20240401	135500	786630420	9400	9400	9400	9400	17
371	20240401	135400	786470620	9400	9400	9400	9400	0
372	20240401	135300	786470620	9400	9400	9400	9400	155
373	20240401	135200	785013620	9410	9420	9420	9410	562
374	20240401	135100	779724940	9420	9420	9420	9420	5
375	20240401	135000	779677840	9410	9410	9410	9410	0
376	20240401	134900	779677840	9410	9410	9410	9410	96
377	20240401	134800	778774480	9410	9410	9410	9410	1
378	20240401	134700	778765070	9400	9400	9400	9400	26
379	20240401	134600	778520670	9400	9400	9400	9400	134
380	20240401	134500	777261070	9400	9400	9400	9400	0
381	20240401	134400	777261070	9400	9400	9400	9400	12
382	20240401	134300	777148270	9400	9400	9400	9400	0
383	20240401	134200	777148270	9400	9410	9410	9390	753
384	20240401	134100	770073230	9400	9400	9400	9400	150
385	20240401	134000	768663230	9410	9410	9410	9410	25
386	20240401	133900	768427980	9400	9400	9400	9400	124
387	20240401	133800	767262380	9400	9400	9400	9400	946
388	20240401	133700	758369980	9400	9400	9400	9400	10
389	20240401	133600	758275980	9400	9400	9400	9400	314
390	20240401	133500	755324380	9410	9410	9410	9410	0
391	20240401	133400	755324380	9410	9410	9410	9410	0
392	20240401	133300	755324380	9410	9400	9410	9400	114
393	20240401	133200	754252280	9420	9420	9420	9420	50
394	20240401	133100	753781280	9420	9410	9420	9410	10
395	20240401	133000	753687170	9410	9410	9410	9410	26
396	20240401	132900	753442510	9410	9410	9410	9410	57
397	20240401	132800	752906140	9410	9410	9410	9410	0
398	20240401	132700	752906140	9410	9410	9410	9410	120
399	20240401	132600	751776940	9400	9400	9400	9390	78
400	20240401	132500	751044090	9400	9400	9400	9400	10
401	20240401	132400	750950090	9400	9400	9400	9400	0
402	20240401	132300	750950090	9400	9400	9400	9400	0
403	20240401	132200	750950090	9400	9420	9420	9390	306
404	20240401	132100	748073860	9420	9420	9420	9420	26
405	20240401	132000	747828940	9410	9410	9410	9410	0
406	20240401	131900	747828940	9410	9410	9410	9410	169
407	20240401	131800	746238650	9410	9410	9410	9410	51
408	20240401	131700	745758740	9420	9420	9420	9420	1
409	20240401	131600	745749320	9420	9420	9420	9420	1
410	20240401	131500	745739900	9410	9410	9410	9410	213
411	20240401	131400	743735570	9410	9390	9410	9390	302
412	20240401	131300	740894410	9390	9400	9400	9390	307
413	20240401	131200	738008660	9400	9410	9410	9400	1420
414	20240401	131100	724647440	9410	9410	9410	9410	95
415	20240401	131000	723753490	9410	9390	9410	9390	396
416	20240401	130900	720027680	9390	9390	9390	9390	54
417	20240401	130800	719520620	9390	9390	9390	9390	2
418	20240401	130700	719501840	9390	9390	9390	9390	3
419	20240401	130600	719473670	9380	9400	9400	9380	75
420	20240401	130500	718770110	9410	9410	9410	9410	0
421	20240401	130400	718770110	9410	9410	9410	9410	0
422	20240401	130300	718770110	9410	9410	9410	9410	0
423	20240401	130200	718770110	9410	9370	9410	9370	49
424	20240401	130100	718310900	9370	9370	9370	9370	0
425	20240401	130000	718310900	9370	9370	9370	9370	34
426	20240401	125900	717992320	9370	9370	9370	9370	50
427	20240401	125800	717523820	9370	9370	9370	9370	47
428	20240401	125700	717083430	9370	9370	9370	9370	1
429	20240401	125600	717074060	9370	9370	9370	9370	0
430	20240401	125500	717074060	9370	9370	9370	9370	47
431	20240401	125400	716633670	9370	9410	9410	9370	242
432	20240401	125300	714363980	9410	9410	9410	9410	0
433	20240401	125200	714363980	9410	9400	9410	9400	100
434	20240401	125100	713423500	9410	9410	9410	9410	0
435	20240401	125000	713423500	9410	9380	9410	9380	60
436	20240401	124900	712860580	9380	9380	9380	9380	6
437	20240401	124800	712804300	9390	9390	9390	9390	41
438	20240401	124700	712419310	9390	9380	9390	9380	56
439	20240401	124600	711893940	9380	9380	9380	9380	107
440	20240401	124500	710890280	9420	9420	9420	9420	1
441	20240401	124400	710880860	9410	9380	9410	9380	5
442	20240401	124300	710833930	9420	9400	9420	9400	37
443	20240401	124200	710486080	9380	9380	9380	9380	57
444	20240401	124100	709951420	9380	9380	9380	9380	0
445	20240401	124000	709951420	9380	9380	9380	9380	452
446	20240401	123900	705711660	9380	9380	9380	9380	236
447	20240401	123800	703497980	9380	9380	9400	9380	69
448	20240401	123700	702850660	9380	9380	9380	9380	1
449	20240401	123600	702841280	9380	9400	9400	9380	147
450	20240401	123500	701459500	9400	9400	9400	9400	47
451	20240401	123400	701017700	9410	9410	9410	9410	1
452	20240401	123300	701008290	9400	9400	9400	9400	8
453	20240401	123200	700933090	9410	9370	9410	9370	3228
454	20240401	123100	670594820	9360	9380	9380	9360	135
455	20240401	123000	669330330	9370	9380	9380	9370	32
456	20240401	122900	669030180	9370	9370	9370	9370	0
457	20240401	122800	669030180	9370	9380	9380	9370	47
458	20240401	122700	668589570	9380	9380	9380	9380	1
459	20240401	122600	668580190	9380	9380	9380	9380	10
460	20240401	122500	668486390	9380	9370	9380	9370	48
461	20240401	122400	668036540	9380	9400	9400	9370	50
462	20240401	122300	667567660	9400	9370	9400	9370	76
463	20240401	122200	666854530	9370	9370	9370	9370	23
464	20240401	122100	666639020	9400	9390	9400	9390	339
465	20240401	122000	663452490	9360	9370	9370	9360	30
466	20240401	121900	663171540	9370	9380	9380	9370	47
467	20240401	121800	662731130	9390	9380	9390	9380	50
468	20240401	121700	662261730	9390	9390	9390	9390	10
469	20240401	121600	662167830	9390	9370	9390	9370	382
470	20240401	121500	658588470	9390	9390	9390	9390	1
471	20240401	121400	658579080	9370	9370	9370	9370	64
472	20240401	121300	657979400	9370	9370	9370	9370	50
473	20240401	121200	657510900	9380	9380	9380	9380	1
474	20240401	121100	657501520	9380	9370	9380	9370	49
475	20240401	121000	657042370	9370	9370	9370	9370	1
476	20240401	120900	657033000	9370	9370	9370	9370	27
477	20240401	120800	656780010	9370	9370	9370	9370	47
478	20240401	120700	656339620	9390	9370	9390	9370	21
479	20240401	120600	656142770	9370	9370	9370	9370	0
480	20240401	120500	656142770	9370	9370	9370	9370	37
481	20240401	120400	655796080	9380	9370	9380	9370	614
482	20240401	120300	650037570	9370	9370	9370	9370	4
483	20240401	120200	650000090	9370	9370	9370	9370	1
484	20240401	120100	649990720	9370	9370	9370	9370	47
485	20240401	120000	649550330	9370	9370	9370	9370	71
486	20240401	115900	648885060	9380	9400	9400	9380	2
487	20240401	115800	648866280	9380	9380	9380	9380	11
488	20240401	115700	648763100	9370	9380	9380	9370	47
489	20240401	115600	648322700	9370	9370	9370	9370	286
490	20240401	115500	645642880	9370	9380	9380	9370	45
491	20240401	115400	645220870	9390	9390	9390	9390	2
492	20240401	115300	645202090	9400	9380	9400	9380	80
493	20240401	115200	644451090	9380	9380	9380	9380	0
494	20240401	115100	644451090	9380	9380	9380	9380	6
495	20240401	115000	644394810	9420	9400	9420	9400	400
496	20240401	114900	640631580	9380	9370	9380	9370	50
497	20240401	114800	640163040	9370	9370	9390	9370	25
498	20240401	114700	639928770	9400	9400	9400	9400	10
499	20240401	114600	639834770	9400	9400	9400	9400	2
500	20240401	114500	639815970	9370	9370	9370	9370	0
501	20240401	114400	639815970	9370	9370	9380	9370	714
502	20240401	114300	633125590	9370	9370	9370	9370	25
503	20240401	114200	632891340	9370	9370	9370	9370	379
504	20240401	114100	629340110	9370	9400	9400	9370	29
505	20240401	114000	629068080	9400	9400	9400	9400	101
506	20240401	113900	628118680	9400	9380	9400	9380	25
507	20240401	113800	627884160	9370	9370	9370	9370	7
508	20240401	113700	627818570	9370	9370	9370	9370	49
509	20240401	113600	627359440	9370	9370	9370	9370	10
510	20240401	113500	627265740	9380	9390	9390	9380	26
511	20240401	113400	627021780	9370	9370	9370	9370	156
512	20240401	113300	625560060	9370	9370	9370	9370	106
513	20240401	113200	624566840	9360	9370	9370	9360	1205
514	20240401	113100	613286990	9360	9360	9370	9360	228
515	20240401	113000	611151310	9370	9370	9370	9370	16
516	20240401	112900	611001390	9370	9370	9370	9370	0
517	20240401	112800	611001390	9370	9360	9370	9360	152
518	20240401	112700	609577360	9370	9370	9380	9360	562
519	20240401	112600	604313730	9380	9380	9380	9380	42
520	20240401	112500	603919770	9380	9380	9380	9380	45
521	20240401	112400	603497670	9380	9380	9380	9380	14
522	20240401	112300	603366350	9420	9420	9420	9420	1
523	20240401	112200	603356930	9430	9430	9430	9430	0
524	20240401	112100	603356930	9430	9420	9430	9370	867
525	20240401	112000	595184780	9420	9380	9420	9370	309
526	20240401	111900	592287880	9420	9420	9420	9420	60
527	20240401	111800	591722680	9420	9400	9420	9400	110
528	20240401	111700	590688100	9410	9370	9410	9370	429
529	20240401	111600	586668330	9370	9370	9370	9370	20
530	20240401	111500	586480930	9370	9370	9380	9370	656
531	20240401	111400	580329210	9380	9380	9380	9370	787
532	20240401	111300	572954900	9370	9380	9380	9370	254
533	20240401	111200	570574850	9380	9380	9400	9380	169
534	20240401	111100	568989590	9380	9380	9380	9370	404
535	20240401	111000	565200240	9370	9370	9380	9370	151
536	20240401	110900	563784370	9370	9380	9380	9370	21
537	20240401	110800	563587490	9380	9380	9380	9380	0
538	20240401	110700	563587490	9380	9370	9380	9370	153
539	20240401	110600	562152820	9370	9370	9370	9370	0
540	20240401	110500	562152820	9370	9380	9380	9370	130
541	20240401	110400	560933590	9390	9390	9390	9390	57
542	20240401	110300	560398360	9390	9370	9390	9370	511
543	20240401	110200	555600270	9370	9390	9400	9370	1459
544	20240401	110100	541909810	9380	9390	9390	9380	146
545	20240401	110000	540539900	9380	9400	9400	9380	280
546	20240401	105900	537910520	9400	9400	9400	9400	218
547	20240401	105800	535861320	9400	9400	9400	9400	10
548	20240401	105700	535767320	9390	9400	9400	9390	577
549	20240401	105600	530343990	9420	9420	9420	9390	113
550	20240401	105500	529282460	9430	9390	9430	9390	511
551	20240401	105400	524483820	9390	9400	9400	9390	769
552	20240401	105300	517255540	9400	9400	9400	9400	43
553	20240401	105200	516851340	9410	9410	9410	9410	0
554	20240401	105100	516851340	9410	9410	9410	9410	6
555	20240401	105000	516794880	9410	9400	9410	9400	103
556	20240401	104900	515826120	9400	9400	9400	9400	0
557	20240401	104800	515826120	9400	9410	9410	9400	160
558	20240401	104700	514321880	9410	9410	9410	9410	0
559	20240401	104600	514321880	9410	9410	9410	9410	153
560	20240401	104500	512882150	9410	9410	9410	9410	103
561	20240401	104400	511912920	9440	9410	9440	9410	140
562	20240401	104300	510593290	9440	9440	9440	9440	0
563	20240401	104200	510593290	9440	9420	9440	9410	53
564	20240401	104100	510093980	9410	9410	9410	9410	2
565	20240401	104000	510075160	9400	9410	9410	9400	47
566	20240401	103900	509633020	9410	9410	9410	9410	64
567	20240401	103800	509030780	9410	9410	9410	9410	109
568	20240401	103700	508005090	9400	9410	9410	9400	963
569	20240401	103600	498944260	9420	9420	9420	9420	152
570	20240401	103500	497512420	9440	9440	9440	9440	191
571	20240401	103400	495709380	9420	9440	9440	9420	2775
572	20240401	103300	469550670	9440	9440	9440	9440	100
573	20240401	103200	468606670	9440	9430	9440	9420	2006
574	20240401	103100	449675020	9410	9420	9420	9410	50
575	20240401	103000	449204510	9410	9410	9410	9410	15
576	20240401	102900	449063360	9410	9410	9420	9410	83
577	20240401	102800	448282130	9420	9420	9420	9420	70
578	20240401	102700	447622730	9420	9420	9420	9420	1
579	20240401	102600	447613310	9430	9420	9430	9420	108
580	20240401	102500	446595800	9440	9440	9440	9440	0
581	20240401	102400	446595800	9440	9410	9440	9410	1170
582	20240401	102300	435586020	9410	9430	9440	9410	832
583	20240401	102200	427750960	9430	9420	9430	9420	187
584	20240401	102100	425988040	9420	9420	9420	9420	268
585	20240401	102000	423463480	9420	9420	9420	9420	1
586	20240401	101900	423454060	9410	9410	9410	9410	105
587	20240401	101800	422466010	9410	9410	9410	9400	80
588	20240401	101700	421713680	9400	9420	9420	9400	444
589	20240401	101600	417538220	9420	9420	9420	9420	107
590	20240401	101500	416530280	9420	9410	9420	9410	151
591	20240401	101400	415109330	9410	9420	9420	9410	19
592	20240401	101300	414930520	9420	9420	9420	9420	350
593	20240401	101200	411633520	9420	9410	9420	9410	50
594	20240401	101100	411162990	9420	9410	9420	9410	7
595	20240401	101000	411097090	9410	9410	9410	9410	54
596	20240401	100900	410588950	9400	9410	9410	9400	56
597	20240401	100800	410062540	9400	9400	9400	9400	385
598	20240401	100700	406443540	9410	9410	9410	9410	19
599	20240401	100600	406264750	9410	9410	9410	9410	14
600	20240401	100500	406133010	9410	9410	9410	9410	15
601	20240401	100400	405991860	9400	9400	9410	9390	255
602	20240401	100300	403595280	9400	9400	9400	9400	0
603	20240401	100200	403595280	9400	9390	9400	9390	647
604	20240401	100100	397519790	9400	9390	9400	9390	43
605	20240401	100000	397115710	9390	9400	9400	9390	272
606	20240401	095900	394558970	9400	9400	9400	9400	1
607	20240401	095800	394549570	9400	9390	9400	9390	58
608	20240401	095700	394004840	9390	9390	9390	9390	0
609	20240401	095600	394004840	9390	9400	9400	9390	905
610	20240401	095500	385498080	9400	9410	9410	9400	47
611	20240401	095400	385056230	9420	9420	9420	9420	1
612	20240401	095300	385046810	9400	9400	9400	9400	0
613	20240401	095200	385046810	9400	9410	9410	9400	320
614	20240401	095100	382037810	9400	9410	9410	9400	85
615	20240401	095000	381238740	9410	9410	9410	9410	247
616	20240401	094900	378914470	9410	9400	9410	9400	233
617	20240401	094800	376723790	9400	9390	9400	9390	74
618	20240401	094700	376028830	9390	9390	9390	9390	500
619	20240401	094600	371333830	9390	9400	9400	9390	28
620	20240401	094500	371070900	9400	9400	9400	9400	21
621	20240401	094400	370873500	9400	9420	9420	9390	1104
622	20240401	094300	360484250	9440	9420	9440	9420	166
623	20240401	094200	358917950	9420	9440	9440	9420	1441
624	20240401	094100	345333530	9440	9440	9440	9440	103
625	20240401	094000	344361210	9440	9440	9440	9440	35
626	20240401	093900	344030810	9440	9440	9440	9440	1105
627	20240401	093800	333599610	9440	9420	9440	9420	285
628	20240401	093700	330912470	9410	9400	9410	9400	2651
629	20240401	093600	305987820	9400	9380	9400	9380	71
630	20240401	093500	305321120	9380	9380	9380	9380	0
631	20240401	093400	305321120	9380	9380	9390	9380	1140
632	20240401	093300	294616920	9380	9380	9380	9380	77
633	20240401	093200	293894660	9370	9370	9370	9370	59
634	20240401	093100	293341830	9360	9370	9370	9360	425
635	20240401	093000	289360310	9370	9380	9390	9370	86
636	20240401	092900	288553580	9390	9400	9400	9390	22
637	20240401	092800	288346890	9400	9400	9400	9400	216
638	20240401	092700	286316490	9400	9410	9410	9400	1761
639	20240401	092600	269756550	9410	9400	9410	9400	138
640	20240401	092500	268459340	9400	9390	9400	9390	838
641	20240401	092400	260582540	9390	9400	9410	9390	222
642	20240401	092300	258495620	9400	9400	9400	9400	330
643	20240401	092200	255393620	9400	9400	9400	9390	381
644	20240401	092100	251812320	9400	9360	9400	9360	1226
645	20240401	092000	240300630	9350	9350	9350	9340	293
646	20240401	091900	237561400	9360	9360	9360	9350	109
647	20240401	091800	236541260	9350	9350	9350	9340	173
648	20240401	091700	234924440	9350	9350	9360	9350	645
649	20240401	091600	228893640	9350	9350	9350	9350	171
650	20240401	091500	227294790	9350	9350	9350	9340	855
651	20240401	091400	219302310	9350	9350	9350	9350	70
652	20240401	091300	218647810	9350	9350	9350	9340	331
653	20240401	091200	215555000	9330	9340	9340	9330	121
654	20240401	091100	214425890	9340	9330	9340	9330	229
655	20240401	091000	212288200	9330	9340	9340	9330	2238
656	20240401	090900	191405880	9340	9340	9340	9340	121
657	20240401	090800	190275740	9340	9340	9340	9320	992
658	20240401	090700	181029030	9340	9340	9340	9320	262
659	20240401	090600	178584120	9340	9310	9350	9300	10031
660	20240401	090500	85007180	9310	9330	9330	9310	1224
661	20240401	090400	73603540	9330	9350	9350	9320	1183
662	20240401	090300	62566350	9350	9380	9380	9350	1227
663	20240401	090200	51089860	9390	9350	9390	9350	333
664	20240401	090100	47972310	9350	9350	9400	9300	1167
665	20240401	090000	37088930	9400	9340	9400	9340	3951