KissMeData/089980/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194300	1347988710	20100	20100	20100	20100	380
3	20240401	194200	1347988710	20100	20100	20100	20100	0
4	20240401	194100	1347988710	20100	20100	20100	20100	0
5	20240401	194000	1347988710	20100	20100	20100	20100	0
6	20240401	193900	1347988710	20100	20100	20100	20100	0
7	20240401	193800	1347988710	20100	20100	20100	20100	0
8	20240401	193700	1347988710	20100	20100	20100	20100	0
9	20240401	193600	1347988710	20100	20100	20100	20100	0
10	20240401	193500	1347988710	20100	20100	20100	20100	0
11	20240401	193400	1347988710	20100	20100	20100	20100	0
12	20240401	193300	1347988710	20100	20100	20100	20100	0
13	20240401	193200	1347988710	20100	20100	20100	20100	0
14	20240401	193100	1347988710	20100	20100	20100	20100	0
15	20240401	193000	1347988710	20100	20100	20100	20100	0
16	20240401	192900	1347988710	20100	20100	20100	20100	0
17	20240401	192800	1347988710	20100	20100	20100	20100	0
18	20240401	192700	1347988710	20100	20100	20100	20100	0
19	20240401	192600	1347988710	20100	20100	20100	20100	0
20	20240401	192500	1347988710	20100	20100	20100	20100	0
21	20240401	192400	1347988710	20100	20100	20100	20100	0
22	20240401	192300	1347988710	20100	20100	20100	20100	0
23	20240401	192200	1347988710	20100	20100	20100	20100	0
24	20240401	192100	1347988710	20100	20100	20100	20100	0
25	20240401	192000	1347988710	20100	20100	20100	20100	0
26	20240401	191900	1347988710	20100	20100	20100	20100	0
27	20240401	191800	1347988710	20100	20100	20100	20100	0
28	20240401	191700	1347988710	20100	20100	20100	20100	0
29	20240401	191600	1347988710	20100	20100	20100	20100	0
30	20240401	191500	1347988710	20100	20100	20100	20100	0
31	20240401	191400	1347988710	20100	20100	20100	20100	0
32	20240401	191300	1347988710	20100	20100	20100	20100	380
33	20240401	191200	1347988710	20100	20100	20100	20100	0
34	20240401	191100	1347988710	20100	20100	20100	20100	0
35	20240401	191000	1347988710	20100	20100	20100	20100	0
36	20240401	190900	1347988710	20100	20100	20100	20100	0
37	20240401	190800	1347988710	20100	20100	20100	20100	0
38	20240401	190700	1347988710	20100	20100	20100	20100	0
39	20240401	190600	1347988710	20100	20100	20100	20100	0
40	20240401	190500	1347988710	20100	20100	20100	20100	0
41	20240401	190400	1347988710	20100	20100	20100	20100	0
42	20240401	190300	1347988710	20100	20100	20100	20100	0
43	20240401	190200	1347988710	20100	20100	20100	20100	0
44	20240401	190100	1347988710	20100	20100	20100	20100	0
45	20240401	190000	1347988710	20100	20100	20100	20100	0
46	20240401	185900	1347988710	20100	20100	20100	20100	0
47	20240401	185800	1347988710	20100	20100	20100	20100	0
48	20240401	185700	1347988710	20100	20100	20100	20100	0
49	20240401	185600	1347988710	20100	20100	20100	20100	0
50	20240401	185500	1347988710	20100	20100	20100	20100	0
51	20240401	185400	1347988710	20100	20100	20100	20100	0
52	20240401	185300	1347988710	20100	20100	20100	20100	0
53	20240401	185200	1347988710	20100	20100	20100	20100	0
54	20240401	185100	1347988710	20100	20100	20100	20100	0
55	20240401	185000	1347988710	20100	20100	20100	20100	0
56	20240401	184900	1347988710	20100	20100	20100	20100	0
57	20240401	184800	1347988710	20100	20100	20100	20100	0
58	20240401	184700	1347988710	20100	20100	20100	20100	0
59	20240401	184600	1347988710	20100	20100	20100	20100	0
60	20240401	184500	1347988710	20100	20100	20100	20100	0
61	20240401	184400	1347988710	20100	20100	20100	20100	0
62	20240401	184300	1347988710	20100	20100	20100	20100	380
63	20240401	184200	1347988710	20100	20100	20100	20100	0
64	20240401	184100	1347988710	20100	20100	20100	20100	0
65	20240401	184000	1347988710	20100	20100	20100	20100	0
66	20240401	183900	1347988710	20100	20100	20100	20100	0
67	20240401	183800	1347988710	20100	20100	20100	20100	0
68	20240401	183700	1347988710	20100	20100	20100	20100	0
69	20240401	183600	1347988710	20100	20100	20100	20100	0
70	20240401	183500	1347988710	20100	20100	20100	20100	0
71	20240401	183400	1347988710	20100	20100	20100	20100	0
72	20240401	183300	1347988710	20100	20100	20100	20100	0
73	20240401	183200	1347988710	20100	20100	20100	20100	0
74	20240401	183100	1347988710	20100	20100	20100	20100	0
75	20240401	183000	1347988710	20100	20100	20100	20100	0
76	20240401	182900	1347988710	20100	20100	20100	20100	0
77	20240401	182800	1347988710	20100	20100	20100	20100	0
78	20240401	182700	1347988710	20100	20100	20100	20100	0
79	20240401	182600	1347988710	20100	20100	20100	20100	0
80	20240401	182500	1347988710	20100	20100	20100	20100	0
81	20240401	182400	1347988710	20100	20100	20100	20100	0
82	20240401	182300	1347988710	20100	20100	20100	20100	0
83	20240401	182200	1347988710	20100	20100	20100	20100	0
84	20240401	182100	1347988710	20100	20100	20100	20100	0
85	20240401	182000	1347988710	20100	20100	20100	20100	0
86	20240401	181900	1347988710	20100	20100	20100	20100	0
87	20240401	181800	1347988710	20100	20100	20100	20100	0
88	20240401	181700	1347988710	20100	20100	20100	20100	0
89	20240401	181600	1347988710	20100	20100	20100	20100	0
90	20240401	181500	1347988710	20100	20100	20100	20100	0
91	20240401	181400	1347988710	20100	20100	20100	20100	0
92	20240401	181300	1347988710	20100	20100	20100	20100	380
93	20240401	181200	1347988710	20100	20100	20100	20100	0
94	20240401	181100	1347988710	20100	20100	20100	20100	0
95	20240401	181000	1347988710	20100	20100	20100	20100	0
96	20240401	180900	1347988710	20100	20100	20100	20100	0
97	20240401	180800	1347988710	20100	20100	20100	20100	0
98	20240401	180700	1347988710	20100	20100	20100	20100	0
99	20240401	180600	1347988710	20100	20100	20100	20100	0
100	20240401	180500	1347988710	20100	20100	20100	20100	0
101	20240401	180400	1347988710	20100	20100	20100	20100	0
102	20240401	180300	1347988710	20100	20100	20100	20100	0
103	20240401	180200	1347988710	20100	20100	20100	20100	0
104	20240401	180100	1347988710	20100	20100	20100	20100	0
105	20240401	180000	1347988710	20100	20100	20100	20100	0
106	20240401	175900	1347988710	20100	20100	20100	20100	0
107	20240401	175800	1347988710	20100	20100	20100	20100	0
108	20240401	175700	1347988710	20100	20100	20100	20100	0
109	20240401	175600	1347988710	20100	20100	20100	20100	0
110	20240401	175500	1347988710	20100	20100	20100	20100	0
111	20240401	175400	1347988710	20100	20100	20100	20100	0
112	20240401	175300	1347988710	20100	20100	20100	20100	0
113	20240401	175200	1347988710	20100	20100	20100	20100	0
114	20240401	175100	1347988710	20100	20100	20100	20100	0
115	20240401	175000	1347988710	20100	20100	20100	20100	0
116	20240401	174900	1347988710	20100	20100	20100	20100	0
117	20240401	174800	1347988710	20100	20100	20100	20100	0
118	20240401	174700	1347988710	20100	20100	20100	20100	0
119	20240401	174600	1347988710	20100	20100	20100	20100	0
120	20240401	174500	1347988710	20100	20100	20100	20100	0
121	20240401	174400	1347988710	20100	20100	20100	20100	0
122	20240401	174300	1347988710	20100	20100	20100	20100	380
123	20240401	174200	1347988710	20100	20100	20100	20100	0
124	20240401	174100	1347988710	20100	20100	20100	20100	0
125	20240401	174000	1347988710	20100	20100	20100	20100	0
126	20240401	173900	1347988710	20100	20100	20100	20100	0
127	20240401	173800	1347988710	20100	20100	20100	20100	0
128	20240401	173700	1347988710	20100	20100	20100	20100	0
129	20240401	173600	1347988710	20100	20100	20100	20100	0
130	20240401	173500	1347988710	20100	20100	20100	20100	0
131	20240401	173400	1347988710	20100	20100	20100	20100	0
132	20240401	173300	1347988710	20100	20100	20100	20100	0
133	20240401	173200	1347988710	20100	20100	20100	20100	0
134	20240401	173100	1347988710	20100	20100	20100	20100	0
135	20240401	173000	1347988710	20100	20100	20100	20100	0
136	20240401	172900	1347988710	20100	20100	20100	20100	0
137	20240401	172800	1347988710	20100	20100	20100	20100	0
138	20240401	172700	1347988710	20100	20100	20100	20100	0
139	20240401	172600	1347988710	20100	20100	20100	20100	0
140	20240401	172500	1347988710	20100	20100	20100	20100	0
141	20240401	172400	1347988710	20100	20100	20100	20100	0
142	20240401	172300	1347988710	20100	20100	20100	20100	0
143	20240401	172200	1347988710	20100	20100	20100	20100	0
144	20240401	172100	1347988710	20100	20100	20100	20100	0
145	20240401	172000	1347988710	20100	20100	20100	20100	0
146	20240401	171900	1347988710	20100	20100	20100	20100	0
147	20240401	171800	1347988710	20100	20100	20100	20100	0
148	20240401	171700	1347988710	20100	20100	20100	20100	0
149	20240401	171600	1347988710	20100	20100	20100	20100	0
150	20240401	171500	1347988710	20100	20100	20100	20100	0
151	20240401	171400	1347988710	20100	20100	20100	20100	0
152	20240401	171300	1347988710	20100	20100	20100	20100	380
153	20240401	171200	1347988710	20100	20100	20100	20100	0
154	20240401	171100	1347988710	20100	20100	20100	20100	0
155	20240401	171000	1347988710	20100	20100	20100	20100	0
156	20240401	170900	1347988710	20100	20100	20100	20100	0
157	20240401	170800	1347988710	20100	20100	20100	20100	0
158	20240401	170700	1347988710	20100	20100	20100	20100	0
159	20240401	170600	1347988710	20100	20100	20100	20100	0
160	20240401	170500	1347988710	20100	20100	20100	20100	0
161	20240401	170400	1347988710	20100	20100	20100	20100	0
162	20240401	170300	1347988710	20100	20100	20100	20100	0
163	20240401	170200	1347988710	20100	20100	20100	20100	0
164	20240401	170100	1347988710	20100	20100	20100	20100	0
165	20240401	170000	1347988710	20100	20100	20100	20100	0
166	20240401	165900	1347988710	20100	20100	20100	20100	0
167	20240401	165800	1347988710	20100	20100	20100	20100	0
168	20240401	165700	1347988710	20100	20100	20100	20100	0
169	20240401	165600	1347988710	20100	20100	20100	20100	0
170	20240401	165500	1347988710	20100	20100	20100	20100	0
171	20240401	165400	1347988710	20100	20100	20100	20100	0
172	20240401	165300	1347988710	20100	20100	20100	20100	0
173	20240401	165200	1347988710	20100	20100	20100	20100	0
174	20240401	165100	1347988710	20100	20100	20100	20100	0
175	20240401	165000	1347988710	20100	20100	20100	20100	0
176	20240401	164900	1347988710	20100	20100	20100	20100	0
177	20240401	164800	1347988710	20100	20100	20100	20100	0
178	20240401	164700	1347988710	20100	20100	20100	20100	0
179	20240401	164600	1347988710	20100	20100	20100	20100	0
180	20240401	164500	1347988710	20100	20100	20100	20100	0
181	20240401	164400	1347988710	20100	20100	20100	20100	0
182	20240401	164300	1347988710	20100	20100	20100	20100	380
183	20240401	164200	1347988710	20100	20100	20100	20100	0
184	20240401	164100	1347988710	20100	20100	20100	20100	0
185	20240401	164000	1347988710	20100	20100	20100	20100	0
186	20240401	163900	1347988710	20100	20100	20100	20100	0
187	20240401	163800	1347988710	20100	20100	20100	20100	0
188	20240401	163700	1347988710	20100	20100	20100	20100	0
189	20240401	163600	1347988710	20100	20100	20100	20100	0
190	20240401	163500	1347988710	20100	20100	20100	20100	0
191	20240401	163400	1347988710	20100	20100	20100	20100	0
192	20240401	163300	1347988710	20100	20100	20100	20100	0
193	20240401	163200	1347988710	20100	20100	20100	20100	0
194	20240401	163100	1347988710	20100	20100	20100	20100	0
195	20240401	163000	1347988710	20100	20100	20100	20100	0
196	20240401	162900	1347988710	20100	20100	20100	20100	0
197	20240401	162800	1347988710	20100	20100	20100	20100	0
198	20240401	162700	1347988710	20100	20100	20100	20100	0
199	20240401	162600	1347988710	20100	20100	20100	20100	0
200	20240401	162500	1347988710	20100	20100	20100	20100	0
201	20240401	162400	1347988710	20100	20100	20100	20100	0
202	20240401	162300	1347988710	20100	20100	20100	20100	0
203	20240401	162200	1347988710	20100	20100	20100	20100	0
204	20240401	162100	1347988710	20100	20100	20100	20100	0
205	20240401	162000	1347988710	20100	20100	20100	20100	0
206	20240401	161900	1347988710	20100	20100	20100	20100	0
207	20240401	161800	1347988710	20100	20100	20100	20100	0
208	20240401	161700	1347988710	20100	20100	20100	20100	0
209	20240401	161600	1347988710	20100	20100	20100	20100	0
210	20240401	161500	1347988710	20100	20100	20100	20100	0
211	20240401	161400	1347988710	20100	20100	20100	20100	0
212	20240401	161300	1347988710	20100	20100	20100	20100	380
213	20240401	161200	1347988710	20100	20100	20100	20100	0
214	20240401	161100	1347988710	20100	20100	20100	20100	0
215	20240401	161000	1347988710	20100	20100	20100	20100	0
216	20240401	160900	1347988710	20100	20100	20100	20100	0
217	20240401	160800	1347988710	20100	20100	20100	20100	0
218	20240401	160700	1347988710	20100	20100	20100	20100	0
219	20240401	160600	1347988710	20100	20100	20100	20100	0
220	20240401	160500	1347988710	20100	20100	20100	20100	0
221	20240401	160400	1347988710	20100	20100	20100	20100	0
222	20240401	160300	1347988710	20100	20100	20100	20100	0
223	20240401	160200	1347988710	20100	20100	20100	20100	0
224	20240401	160100	1347988710	20100	20100	20100	20100	0
225	20240401	160000	1347988710	20100	20100	20100	20100	0
226	20240401	155900	1347988710	20100	20100	20100	20100	0
227	20240401	155800	1347988710	20100	20100	20100	20100	0
228	20240401	155700	1347988710	20100	20100	20100	20100	0
229	20240401	155600	1347988710	20100	20100	20100	20100	0
230	20240401	155500	1347988710	20100	20100	20100	20100	0
231	20240401	155400	1347988710	20100	20100	20100	20100	0
232	20240401	155300	1347988710	20100	20100	20100	20100	0
233	20240401	155200	1347988710	20100	20100	20100	20100	0
234	20240401	155100	1347988710	20100	20100	20100	20100	0
235	20240401	155000	1347988710	20100	20100	20100	20100	0
236	20240401	154900	1347988710	20100	20100	20100	20100	0
237	20240401	154800	1347988710	20100	20100	20100	20100	0
238	20240401	154700	1347988710	20100	20100	20100	20100	0
239	20240401	154600	1347988710	20100	20100	20100	20100	0
240	20240401	154500	1347988710	20100	20100	20100	20100	0
241	20240401	154400	1347988710	20100	20100	20100	20100	0
242	20240401	154300	1347988710	20100	20100	20100	20100	380
243	20240401	154200	1347988710	20100	20100	20100	20100	0
244	20240401	154100	1347988710	20100	20100	20100	20100	0
245	20240401	154000	1347988710	20100	20100	20100	20100	0
246	20240401	153900	1347988710	20100	20100	20100	20100	0
247	20240401	153800	1347988710	20100	20100	20100	20100	0
248	20240401	153700	1347988710	20100	20100	20100	20100	0
249	20240401	153600	1347988710	20100	20100	20100	20100	0
250	20240401	153500	1347988710	20100	20100	20100	20100	0
251	20240401	153400	1347988710	20100	20100	20100	20100	0
252	20240401	153300	1347988710	20100	20100	20100	20100	0
253	20240401	153200	1347988710	20100	20100	20100	20100	0
254	20240401	153100	1347988710	20100	20100	20100	20100	0
255	20240401	153000	1347988710	20100	20100	20100	20100	380
256	20240401	152900	1340350710	20100	20100	20100	20100	0
257	20240401	152800	1340350710	20100	20100	20100	20100	0
258	20240401	152700	1340350710	20100	20100	20100	20100	0
259	20240401	152600	1340350710	20100	20100	20100	20100	0
260	20240401	152500	1340350710	20100	20100	20100	20100	0
261	20240401	152400	1340350710	20100	20100	20100	20100	0
262	20240401	152300	1340350710	20100	20100	20100	20100	0
263	20240401	152200	1340350710	20100	20100	20100	20100	0
264	20240401	152100	1340350710	20100	20100	20100	20100	0
265	20240401	152000	1340350710	20100	20100	20100	20100	0
266	20240401	151900	1340350710	20100	20100	20150	20100	61
267	20240401	151800	1339122010	20100	20100	20100	20100	72
268	20240401	151700	1337674810	20100	20100	20100	20100	7
269	20240401	151600	1337534110	20100	20150	20150	20100	27
270	20240401	151500	1336990160	20100	20150	20150	20100	218
271	20240401	151400	1332597510	20150	20150	20150	20150	0
272	20240401	151300	1332597510	20150	20100	20150	20100	230
273	20240401	151200	1327963110	20100	20100	20100	20100	415
274	20240401	151100	1319621610	20100	20150	20150	20100	43
275	20240401	151000	1318756710	20100	20100	20100	20100	8
276	20240401	150900	1318595910	20100	20100	20100	20100	7
277	20240401	150800	1318455210	20100	20100	20100	20100	106
278	20240401	150700	1316324610	20100	20100	20100	20100	18
279	20240401	150600	1315962810	20150	20150	20150	20150	227
280	20240401	150500	1311388760	20100	20100	20100	20100	0
281	20240401	150400	1311388760	20100	20100	20100	20100	16
282	20240401	150300	1311067160	20100	20100	20150	20100	175
283	20240401	150200	1307545810	20100	20100	20100	20100	51
284	20240401	150100	1306520710	20100	20100	20100	20100	58
285	20240401	150000	1305354910	20100	20100	20100	20100	157
286	20240401	145900	1302199210	20100	20150	20150	20100	178
287	20240401	145800	1298613210	20100	20100	20150	20100	116
288	20240401	145700	1296281560	20100	20100	20100	20100	10
289	20240401	145600	1296080560	20100	20100	20100	20100	32
290	20240401	145500	1295437360	20100	20150	20150	20100	1567
291	20240401	145400	1263862560	20150	20100	20150	20100	241
292	20240401	145300	1259018260	20100	20150	20150	20100	225
293	20240401	145200	1254495010	20100	20150	20150	20100	288
294	20240401	145100	1248692310	20100	20100	20100	20100	120
295	20240401	145000	1246280310	20150	20100	20150	20100	9
296	20240401	144900	1246099310	20100	20100	20100	20100	250
297	20240401	144800	1241074310	20100	20050	20100	20050	68
298	20240401	144700	1239707810	20100	20100	20100	20100	0
299	20240401	144600	1239707810	20100	20050	20100	20050	118
300	20240401	144500	1237336910	20050	20050	20050	20050	2
301	20240401	144400	1237296810	20050	20050	20050	20050	0
302	20240401	144300	1237296810	20050	20050	20050	20050	0
303	20240401	144200	1237296810	20050	20050	20050	20050	8
304	20240401	144100	1237136410	20050	20050	20050	20050	0
305	20240401	144000	1237136410	20050	20050	20050	20050	612
306	20240401	143900	1224865810	20050	20050	20050	20050	0
307	20240401	143800	1224865810	20050	20050	20050	20050	1
308	20240401	143700	1224845760	20100	20100	20100	20100	100
309	20240401	143600	1222835760	20100	20050	20100	20050	40
310	20240401	143500	1222032260	20050	20050	20050	20050	134
311	20240401	143400	1219345560	20050	20050	20050	20050	5
312	20240401	143300	1219245310	20100	20100	20100	20050	1479
313	20240401	143200	1189517460	20050	20050	20050	20050	40
314	20240401	143100	1188715460	20050	20100	20100	20050	152
315	20240401	143000	1185660360	20100	20100	20100	20100	3
316	20240401	142900	1185600060	20050	20050	20100	20050	209
317	20240401	142800	1181408260	20050	20050	20050	20050	100
318	20240401	142700	1179403260	20050	20050	20050	20050	8
319	20240401	142600	1179242860	20050	20050	20050	20050	128
320	20240401	142500	1176676460	20050	20050	20050	20050	0
321	20240401	142400	1176676460	20050	20000	20050	20000	1658
322	20240401	142300	1143435060	20000	20000	20000	20000	5
323	20240401	142200	1143335060	20000	20000	20000	20000	231
324	20240401	142100	1138715060	20000	20000	20000	20000	1
325	20240401	142000	1138695060	20050	20050	20050	20050	1
326	20240401	141900	1138675010	20000	20050	20050	20000	36
327	20240401	141800	1137954010	20050	20050	20050	20050	0
328	20240401	141700	1137954010	20050	20050	20050	20050	2
329	20240401	141600	1137913910	20050	20000	20050	20000	35
330	20240401	141500	1137212660	20050	20050	20050	20050	11
331	20240401	141400	1136992110	20000	20000	20000	20000	0
332	20240401	141300	1136992110	20000	20000	20000	20000	5
333	20240401	141200	1136892110	20000	20000	20000	20000	10
334	20240401	141100	1136692110	20000	20000	20000	20000	1
335	20240401	141000	1136672110	20000	20000	20000	20000	132
336	20240401	140900	1134032110	20000	20000	20000	20000	166
337	20240401	140800	1130712110	20050	20050	20050	20050	10
338	20240401	140700	1130511610	20000	20000	20000	20000	0
339	20240401	140600	1130511610	20000	20000	20000	20000	67
340	20240401	140500	1129171610	20000	20000	20000	20000	0
341	20240401	140400	1129171610	20000	20000	20000	20000	5
342	20240401	140300	1129071610	20000	20000	20000	20000	11
343	20240401	140200	1128851610	20000	20000	20000	20000	10
344	20240401	140100	1128651610	20000	20000	20050	20000	92
345	20240401	140000	1126809110	20000	20000	20000	20000	80
346	20240401	135900	1125209110	20000	20000	20000	20000	1
347	20240401	135800	1125189110	20000	20000	20000	20000	11
348	20240401	135700	1124969110	19990	19990	19990	19990	1642
349	20240401	135600	1092145530	19990	20000	20000	19990	1409
350	20240401	135500	1063966530	20000	20000	20000	20000	71
351	20240401	135400	1062546530	20000	20000	20000	20000	0
352	20240401	135300	1062546530	20000	20050	20050	20000	501
353	20240401	135200	1052526480	20050	20050	20100	20050	141
354	20240401	135100	1049699380	20050	20050	20050	20050	173
355	20240401	135000	1046230730	20050	20050	20050	20050	1
356	20240401	134900	1046210680	20050	20050	20050	20050	348
357	20240401	134800	1039233280	20000	20000	20050	20000	1081
358	20240401	134700	1017559530	20050	20000	20050	20000	4
359	20240401	134600	1017479380	20050	19980	20050	19980	1263
360	20240401	134500	992221840	19980	19970	19980	19970	180
361	20240401	134400	988625450	19970	19960	19970	19960	135
362	20240401	134300	985929900	19960	19940	19970	19940	866
363	20240401	134200	968655140	19940	19940	19940	19940	200
364	20240401	134100	964667140	19940	19940	19940	19940	40
365	20240401	134000	963869540	19940	19940	19940	19940	32
366	20240401	133900	963231460	19930	19930	19930	19930	229
367	20240401	133800	958667490	19920	19920	19920	19920	30
368	20240401	133700	958069890	19910	19910	19910	19910	3
369	20240401	133600	958010160	19900	19900	19900	19900	3
370	20240401	133500	957950460	19890	19890	19890	19890	26
371	20240401	133400	957433320	19890	19890	19890	19890	4
372	20240401	133300	957353760	19890	19890	19890	19890	20
373	20240401	133200	956955960	19880	19880	19880	19880	0
374	20240401	133100	956955960	19880	19880	19880	19880	5
375	20240401	133000	956856560	19890	19890	19890	19890	0
376	20240401	132900	956856560	19890	19890	19890	19890	3
377	20240401	132800	956796890	19890	19890	19890	19890	3
378	20240401	132700	956737220	19880	19880	19880	19880	0
379	20240401	132600	956737220	19880	19880	19880	19880	37
380	20240401	132500	956001660	19890	19890	19890	19890	0
381	20240401	132400	956001660	19890	19890	19890	19880	205
382	20240401	132300	951924310	19890	19910	19910	19890	524
383	20240401	132200	941497290	19920	19920	19920	19920	0
384	20240401	132100	941497290	19920	19920	19920	19920	4
385	20240401	132000	941417610	19940	19940	19940	19940	0
386	20240401	131900	941417610	19940	19940	19940	19940	2
387	20240401	131800	941377730	19910	19930	19940	19910	796
388	20240401	131700	925524900	19930	19930	19930	19930	510
389	20240401	131600	915360600	19930	19930	19930	19930	20
390	20240401	131500	914962000	19930	19930	19930	19930	0
391	20240401	131400	914962000	19930	19920	19930	19920	132
392	20240401	131300	912332460	19920	19920	19920	19920	0
393	20240401	131200	912332460	19920	19920	19920	19920	563
394	20240401	131100	901117500	19920	19920	19920	19920	3
395	20240401	131000	901057740	19920	19920	19920	19920	0
396	20240401	130900	901057740	19920	19920	19920	19920	20
397	20240401	130800	900659340	19910	19910	19910	19910	1
398	20240401	130700	900639430	19910	19910	19910	19910	20
399	20240401	130600	900241230	19910	19910	19910	19910	0
400	20240401	130500	900241230	19910	19910	19910	19910	20
401	20240401	130400	899843030	19910	19910	19910	19910	43
402	20240401	130300	898986900	19920	19920	19920	19920	0
403	20240401	130200	898986900	19920	19920	19920	19920	0
404	20240401	130100	898986900	19920	19910	19920	19910	106
405	20240401	130000	896875920	19910	19920	19920	19910	131
406	20240401	125900	894266700	19910	19910	19910	19910	17
407	20240401	125800	893928230	19920	19910	19920	19910	66
408	20240401	125700	892614160	19910	19910	19910	19910	0
409	20240401	125600	892614160	19910	19910	19910	19910	1
410	20240401	125500	892594250	19910	19920	19920	19910	24
411	20240401	125400	892116370	19920	19920	19920	19920	1
412	20240401	125300	892096450	19910	19910	19910	19910	179
413	20240401	125200	888532560	19900	19900	19900	19900	15
414	20240401	125100	888234060	19920	19920	19920	19920	0
415	20240401	125000	888234060	19920	19920	19920	19920	0
416	20240401	124900	888234060	19920	19900	19920	19900	3
417	20240401	124800	888174340	19900	19900	19900	19900	59
418	20240401	124700	887000240	19910	19910	19910	19910	46
419	20240401	124600	886084380	19920	19920	19920	19920	20
420	20240401	124500	885685980	19920	19920	19920	19920	1
421	20240401	124400	885666060	19910	19910	19910	19910	9
422	20240401	124300	885486870	19910	19910	19910	19910	75
423	20240401	124200	883993620	19900	19900	19900	19900	3
424	20240401	124100	883933920	19900	19900	19900	19900	4
425	20240401	124000	883854320	19900	19900	19900	19900	1
426	20240401	123900	883834420	19900	19900	19900	19900	0
427	20240401	123800	883834420	19900	19900	19900	19900	10
428	20240401	123700	883635420	19910	19910	19910	19910	0
429	20240401	123600	883635420	19910	19910	19910	19910	10
430	20240401	123500	883436320	19910	19910	19910	19910	15
431	20240401	123400	883137670	19910	19900	19910	19880	204
432	20240401	123300	879076950	19880	19900	19900	19880	10
433	20240401	123200	878878050	19880	19900	19900	19880	10
434	20240401	123100	878679150	19880	19880	19900	19880	12
435	20240401	123000	878440490	19890	19890	19890	19890	0
436	20240401	122900	878440490	19890	19890	19890	19890	2
437	20240401	122800	878400710	19880	19880	19880	19880	2
438	20240401	122700	878360950	19870	19870	19870	19870	273
439	20240401	122600	872936440	19870	19870	19870	19870	0
440	20240401	122500	872936440	19870	19880	19880	19870	10
441	20240401	122400	872737700	19890	19890	19890	19890	0
442	20240401	122300	872737700	19890	19880	19890	19880	54
443	20240401	122200	871663680	19880	19880	19880	19880	3
444	20240401	122100	871604040	19870	19870	19870	19870	2126
445	20240401	122000	829360420	19870	19850	19870	19850	25
446	20240401	121900	828863800	19840	19840	19840	19840	0
447	20240401	121800	828863800	19840	19840	19840	19840	10
448	20240401	121700	828665400	19870	19870	19870	19870	0
449	20240401	121600	828665400	19870	19870	19870	19870	0
450	20240401	121500	828665400	19870	19870	19870	19870	53
451	20240401	121400	827612290	19870	19870	19870	19870	0
452	20240401	121300	827612290	19870	19850	19870	19850	11
453	20240401	121200	827393900	19840	19840	19840	19840	0
454	20240401	121100	827393900	19840	19850	19850	19840	48
455	20240401	121000	826441350	19860	19860	19860	19860	1
456	20240401	120900	826421490	19860	19860	19860	19860	1
457	20240401	120800	826401630	19870	19870	19870	19870	0
458	20240401	120700	826401630	19870	19870	19870	19870	1
459	20240401	120600	826381760	19870	19870	19870	19870	0
460	20240401	120500	826381760	19870	19870	19870	19870	0
461	20240401	120400	826381760	19870	19870	19870	19870	0
462	20240401	120300	826381760	19870	19870	19870	19870	0
463	20240401	120200	826381760	19870	19840	19870	19840	279
464	20240401	120100	820841270	19860	19860	19860	19860	81
465	20240401	120000	819232610	19860	19860	19860	19860	0
466	20240401	115900	819232610	19860	19890	19890	19860	761
467	20240401	115800	804101300	19900	19900	19900	19900	0
468	20240401	115700	804101300	19900	19900	19900	19900	0
469	20240401	115600	804101300	19900	19900	19900	19900	1
470	20240401	115500	804081400	19890	19890	19890	19890	1
471	20240401	115400	804061510	19890	19890	19890	19890	0
472	20240401	115300	804061510	19890	19900	19900	19890	961
473	20240401	115200	784937620	19900	19900	19900	19900	0
474	20240401	115100	784937620	19900	19890	19900	19890	48
475	20240401	115000	783982430	19900	19880	19900	19880	39
476	20240401	114900	783207090	19860	19860	19860	19860	2
477	20240401	114800	783167370	19880	19850	19880	19840	303
478	20240401	114700	777154170	19850	19900	19910	19850	211
479	20240401	114600	772957840	19910	19910	19910	19900	130
480	20240401	114500	770369820	19900	19900	19900	19900	2
481	20240401	114400	770330020	19920	19920	19920	19920	1
482	20240401	114300	770310100	19920	19910	19920	19910	27
483	20240401	114200	769772290	19910	19910	19910	19910	2
484	20240401	114100	769732470	19920	19920	19920	19920	0
485	20240401	114000	769732470	19920	19920	19920	19920	2
486	20240401	113900	769692630	19930	19910	19930	19910	20
487	20240401	113800	769294360	19910	19900	19910	19900	4
488	20240401	113700	769214750	19900	19890	19910	19890	7
489	20240401	113600	769075460	19890	19880	19910	19880	9
490	20240401	113500	768896390	19890	19890	19890	19890	1
491	20240401	113400	768876500	19930	19850	19930	19850	39
492	20240401	113300	768102100	19850	19850	19850	19850	1
493	20240401	113200	768082250	19850	19850	19850	19850	27
494	20240401	113100	767546300	19840	19840	19840	19840	0
495	20240401	113000	767546300	19840	19840	19840	19840	4
496	20240401	112900	767466940	19840	19840	19840	19840	1
497	20240401	112800	767447100	19840	19840	19840	19840	3
498	20240401	112700	767387580	19830	19830	19830	19830	0
499	20240401	112600	767387580	19830	19830	19830	19830	0
500	20240401	112500	767387580	19830	19820	19830	19820	10
501	20240401	112400	767189310	19820	19820	19820	19820	25
502	20240401	112300	766693810	19820	19820	19820	19820	1
503	20240401	112200	766673990	19830	19830	19830	19830	523
504	20240401	112100	756302900	19820	19820	19820	19820	0
505	20240401	112000	756302900	19820	19820	19820	19820	200
506	20240401	111900	752338900	19820	19820	19820	19820	0
507	20240401	111800	752338900	19820	19820	19820	19820	0
508	20240401	111700	752338900	19820	19830	19830	19820	110
509	20240401	111600	750158600	19830	19830	19830	19830	1
510	20240401	111500	750138770	19820	19820	19820	19820	0
511	20240401	111400	750138770	19820	19820	19820	19820	51
512	20240401	111300	749127950	19820	19810	19820	19800	315
513	20240401	111200	742889820	19810	19810	19810	19810	347
514	20240401	111100	736015750	19800	19800	19800	19800	25
515	20240401	111000	735520750	19810	19800	19810	19800	23
516	20240401	110900	735065340	19800	19810	19810	19800	77
517	20240401	110800	733540180	19800	19800	19800	19800	84
518	20240401	110700	731876980	19800	19800	19800	19800	51
519	20240401	110600	730867180	19800	19800	19800	19800	15
520	20240401	110500	730570180	19810	19810	19810	19810	0
521	20240401	110400	730570180	19810	19810	19810	19810	0
522	20240401	110300	730570180	19810	19810	19810	19810	159
523	20240401	110200	727420390	19810	19810	19810	19810	1
524	20240401	110100	727400580	19810	19810	19810	19810	41
525	20240401	110000	726588370	19800	19810	19810	19780	313
526	20240401	105900	720390370	19840	19830	19840	19830	3
527	20240401	105800	720330860	19840	19840	19840	19840	0
528	20240401	105700	720330860	19840	19840	19840	19840	1
529	20240401	105600	720311020	19850	19810	19850	19810	3
530	20240401	105500	720251510	19810	19840	19840	19810	74
531	20240401	105400	718783380	19850	19800	19850	19800	29
532	20240401	105300	718209130	19790	19790	19790	19790	2
533	20240401	105200	718169550	19790	19790	19790	19790	1
534	20240401	105100	718149760	19760	19760	19790	19760	86
535	20240401	105000	716449080	19760	19780	19780	19760	11
536	20240401	104900	716231640	19780	19780	19780	19780	30
537	20240401	104800	715638240	19770	19770	19770	19770	0
538	20240401	104700	715638240	19770	19800	19830	19770	536
539	20240401	104600	705033190	19790	19820	19830	19790	767
540	20240401	104500	689850970	19820	19850	19850	19820	685
541	20240401	104400	676264950	19860	19890	19890	19860	625
542	20240401	104300	663850990	19890	19880	19900	19880	210
543	20240401	104200	659674150	19870	19870	19870	19870	0
544	20240401	104100	659674150	19870	19880	19880	19870	1101
545	20240401	104000	637796950	19880	19930	19930	19880	616
546	20240401	103900	625548730	19940	19940	19940	19940	0
547	20240401	103800	625548730	19940	19940	19940	19900	588
548	20240401	103700	613842610	19930	19930	19930	19930	1
549	20240401	103600	613822680	19910	19950	19950	19910	178
550	20240401	103500	610273240	19940	19940	19940	19910	492
551	20240401	103400	600471130	19940	19940	19940	19920	92
552	20240401	103300	598636930	19950	19950	19970	19950	38
553	20240401	103200	597878730	19940	19940	19940	19940	470
554	20240401	103100	588506930	19970	19960	19970	19960	486
555	20240401	103000	578803230	19960	19950	19960	19950	18
556	20240401	102900	578444090	19970	19950	19980	19950	9
557	20240401	102800	578264350	19980	19980	19980	19940	575
558	20240401	102700	566781130	20000	19940	20050	19940	4293
559	20240401	102600	481061360	19940	19920	19940	19920	504
560	20240401	102500	471015010	19920	19940	19940	19920	358
561	20240401	102400	463879310	19930	19920	19930	19920	236
562	20240401	102300	459175850	19920	19920	19920	19920	9
563	20240401	102200	458996570	19920	19930	19930	19920	169
564	20240401	102100	455629920	19940	19910	19940	19910	1146
565	20240401	102000	432800350	19900	19900	19900	19900	20
566	20240401	101900	432402350	19900	19900	19900	19900	0
567	20240401	101800	432402350	19900	19900	19910	19900	247
568	20240401	101700	427487020	19900	19890	19900	19890	3
569	20240401	101600	427427340	19890	19890	19890	19890	116
570	20240401	101500	425120100	19900	19900	19910	19900	85
571	20240401	101400	423428550	19900	19900	19900	19900	48
572	20240401	101300	422473350	19910	19910	19910	19910	1
573	20240401	101200	422453440	19910	19920	19920	19910	82
574	20240401	101100	420820790	19920	19920	19920	19920	10
575	20240401	101000	420621590	19920	19910	19920	19910	80
576	20240401	100900	419028750	19920	19900	19920	19900	904
577	20240401	100800	401039030	19900	19900	19900	19900	0
578	20240401	100700	401039030	19900	19900	19910	19890	1090
579	20240401	100600	379348840	19920	19920	19920	19920	123
580	20240401	100500	376898680	19930	19920	19930	19920	89
581	20240401	100400	375125700	19920	19910	19920	19910	54
582	20240401	100300	374050550	19900	19900	19900	19900	53
583	20240401	100200	372995850	19910	19890	19930	19890	966
584	20240401	100100	353768310	19890	19880	19890	19880	52
585	20240401	100000	352734530	19880	19880	19880	19880	71
586	20240401	095900	351323050	19880	19880	19880	19880	44
587	20240401	095800	350448330	19880	19890	19910	19880	83
588	20240401	095700	348797920	19910	19920	19920	19890	319
589	20240401	095600	342447050	19920	19930	19930	19920	225
590	20240401	095500	337962810	19930	19930	19930	19930	133
591	20240401	095400	335312120	19930	19920	19930	19920	153
592	20240401	095300	332263840	19910	19890	19920	19890	57
593	20240401	095200	331129000	19920	19880	19930	19880	109
594	20240401	095100	328956870	19910	19910	19930	19900	14
595	20240401	095000	328678130	19940	19940	19940	19940	2
596	20240401	094900	328638250	19940	19920	19960	19920	575
597	20240401	094800	317167410	19950	19940	19970	19930	228
598	20240401	094700	312616640	19920	19890	19970	19890	2202
599	20240401	094600	268715170	19880	19880	19880	19870	219
600	20240401	094500	264361650	19870	19840	19870	19840	902
601	20240401	094400	246444060	19840	19830	19840	19830	93
602	20240401	094300	244599810	19830	19850	19850	19820	35
603	20240401	094200	243905890	19850	19840	19850	19840	157
604	20240401	094100	240789460	19860	19830	19860	19830	10
605	20240401	094000	240591050	19860	19820	19860	19820	295
606	20240401	093900	234743180	19820	19820	19820	19810	61
607	20240401	093800	233534170	19820	19830	19830	19810	474
608	20240401	093700	224139900	19830	19850	19860	19830	253
609	20240401	093600	219119660	19850	19850	19850	19850	6
610	20240401	093500	219000560	19850	19840	19850	19840	82
611	20240401	093400	217372960	19840	19830	19840	19830	62
612	20240401	093300	216143490	19830	19830	19830	19830	57
613	20240401	093200	215013180	19830	19830	19860	19830	484
614	20240401	093100	205408330	19830	19800	19830	19800	77
615	20240401	093000	203882320	19810	19780	19810	19780	78
616	20240401	092900	202338870	19770	19770	19770	19770	20
617	20240401	092800	201943470	19770	19770	19790	19770	4
618	20240401	092700	201864350	19790	19770	19790	19770	26
619	20240401	092600	201350270	19770	19780	19810	19770	190
620	20240401	092500	197593050	19810	19780	19810	19780	154
621	20240401	092400	194546850	19800	19760	19800	19760	16
622	20240401	092300	194230480	19770	19740	19810	19730	15
623	20240401	092200	193934060	19770	19820	19820	19770	108
624	20240401	092100	191797760	19780	19770	19780	19770	195
625	20240401	092000	187941390	19770	19710	19770	19710	281
626	20240401	091900	182396000	19710	19690	19710	19690	42
627	20240401	091800	181568240	19680	19730	19730	19680	296
628	20240401	091700	175740730	19700	19770	19770	19690	537
629	20240401	091600	165161510	19770	19700	19770	19700	79
630	20240401	091500	163600080	19700	19690	19720	19690	47
631	20240401	091400	162674550	19690	19730	19730	19690	181
632	20240401	091300	159107880	19730	19760	19760	19690	330
633	20240401	091200	152602130	19770	19800	19840	19770	247
634	20240401	091100	147716340	19800	19830	19830	19800	1330
635	20240401	091000	121343550	19830	19860	19860	19830	1224
636	20240401	090900	97058040	19870	19850	19880	19850	201
637	20240401	090800	93065120	19850	19850	19850	19850	210
638	20240401	090700	88896620	19850	19890	19890	19850	262
639	20240401	090600	83691210	19900	19920	19930	19900	524
640	20240401	090500	73255050	19930	19930	19930	19920	94
641	20240401	090400	71382410	19880	19850	19920	19840	492
642	20240401	090300	61610740	19850	19880	19880	19850	982
643	20240401	090200	42110060	19910	19940	19940	19880	752
644	20240401	090100	27125000	19940	19910	19950	19910	104
645	20240401	090000	25051730	19870	19850	19910	19850	1261