KissMeData/090850/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194500	321760520	5920	5920	5920	5920	5683
3	20240402	194400	321760520	5920	5920	5920	5920	0
4	20240402	194300	321760520	5920	5920	5920	5920	0
5	20240402	194200	321760520	5920	5920	5920	5920	0
6	20240402	194100	321760520	5920	5920	5920	5920	0
7	20240402	194000	321760520	5920	5920	5920	5920	0
8	20240402	193900	321760520	5920	5920	5920	5920	0
9	20240402	193800	321760520	5920	5920	5920	5920	0
10	20240402	193700	321760520	5920	5920	5920	5920	0
11	20240402	193600	321760520	5920	5920	5920	5920	0
12	20240402	193500	321760520	5920	5920	5920	5920	0
13	20240402	193400	321760520	5920	5920	5920	5920	0
14	20240402	193300	321760520	5920	5920	5920	5920	0
15	20240402	193200	321760520	5920	5920	5920	5920	0
16	20240402	193100	321760520	5920	5920	5920	5920	0
17	20240402	193000	321760520	5920	5920	5920	5920	0
18	20240402	192900	321760520	5920	5920	5920	5920	0
19	20240402	192800	321760520	5920	5920	5920	5920	0
20	20240402	192700	321760520	5920	5920	5920	5920	0
21	20240402	192600	321760520	5920	5920	5920	5920	0
22	20240402	192500	321760520	5920	5920	5920	5920	0
23	20240402	192400	321760520	5920	5920	5920	5920	0
24	20240402	192300	321760520	5920	5920	5920	5920	0
25	20240402	192200	321760520	5920	5920	5920	5920	0
26	20240402	192100	321760520	5920	5920	5920	5920	0
27	20240402	192000	321760520	5920	5920	5920	5920	0
28	20240402	191900	321760520	5920	5920	5920	5920	0
29	20240402	191800	321760520	5920	5920	5920	5920	0
30	20240402	191700	321760520	5920	5920	5920	5920	0
31	20240402	191600	321760520	5920	5920	5920	5920	0
32	20240402	191500	321760520	5920	5920	5920	5920	5683
33	20240402	191400	321760520	5920	5920	5920	5920	0
34	20240402	191300	321760520	5920	5920	5920	5920	0
35	20240402	191200	321760520	5920	5920	5920	5920	0
36	20240402	191100	321760520	5920	5920	5920	5920	0
37	20240402	191000	321760520	5920	5920	5920	5920	0
38	20240402	190900	321760520	5920	5920	5920	5920	0
39	20240402	190800	321760520	5920	5920	5920	5920	0
40	20240402	190700	321760520	5920	5920	5920	5920	0
41	20240402	190600	321760520	5920	5920	5920	5920	0
42	20240402	190500	321760520	5920	5920	5920	5920	0
43	20240402	190400	321760520	5920	5920	5920	5920	0
44	20240402	190300	321760520	5920	5920	5920	5920	0
45	20240402	190200	321760520	5920	5920	5920	5920	0
46	20240402	190100	321760520	5920	5920	5920	5920	0
47	20240402	190000	321760520	5920	5920	5920	5920	0
48	20240402	185900	321760520	5920	5920	5920	5920	0
49	20240402	185800	321760520	5920	5920	5920	5920	0
50	20240402	185700	321760520	5920	5920	5920	5920	0
51	20240402	185600	321760520	5920	5920	5920	5920	0
52	20240402	185500	321760520	5920	5920	5920	5920	0
53	20240402	185400	321760520	5920	5920	5920	5920	0
54	20240402	185300	321760520	5920	5920	5920	5920	0
55	20240402	185200	321760520	5920	5920	5920	5920	0
56	20240402	185100	321760520	5920	5920	5920	5920	0
57	20240402	185000	321760520	5920	5920	5920	5920	0
58	20240402	184900	321760520	5920	5920	5920	5920	0
59	20240402	184800	321760520	5920	5920	5920	5920	0
60	20240402	184700	321760520	5920	5920	5920	5920	0
61	20240402	184600	321760520	5920	5920	5920	5920	0
62	20240402	184500	321760520	5920	5920	5920	5920	5683
63	20240402	184400	321760520	5920	5920	5920	5920	0
64	20240402	184300	321760520	5920	5920	5920	5920	0
65	20240402	184200	321760520	5920	5920	5920	5920	0
66	20240402	184100	321760520	5920	5920	5920	5920	0
67	20240402	184000	321760520	5920	5920	5920	5920	0
68	20240402	183900	321760520	5920	5920	5920	5920	0
69	20240402	183800	321760520	5920	5920	5920	5920	0
70	20240402	183700	321760520	5920	5920	5920	5920	0
71	20240402	183600	321760520	5920	5920	5920	5920	0
72	20240402	183500	321760520	5920	5920	5920	5920	0
73	20240402	183400	321760520	5920	5920	5920	5920	0
74	20240402	183300	321760520	5920	5920	5920	5920	0
75	20240402	183200	321760520	5920	5920	5920	5920	0
76	20240402	183100	321760520	5920	5920	5920	5920	0
77	20240402	183000	321760520	5920	5920	5920	5920	0
78	20240402	182900	321760520	5920	5920	5920	5920	0
79	20240402	182800	321760520	5920	5920	5920	5920	0
80	20240402	182700	321760520	5920	5920	5920	5920	0
81	20240402	182600	321760520	5920	5920	5920	5920	0
82	20240402	182500	321760520	5920	5920	5920	5920	0
83	20240402	182400	321760520	5920	5920	5920	5920	0
84	20240402	182300	321760520	5920	5920	5920	5920	0
85	20240402	182200	321760520	5920	5920	5920	5920	0
86	20240402	182100	321760520	5920	5920	5920	5920	0
87	20240402	182000	321760520	5920	5920	5920	5920	0
88	20240402	181900	321760520	5920	5920	5920	5920	0
89	20240402	181800	321760520	5920	5920	5920	5920	0
90	20240402	181700	321760520	5920	5920	5920	5920	0
91	20240402	181600	321760520	5920	5920	5920	5920	0
92	20240402	181500	321760520	5920	5920	5920	5920	5683
93	20240402	181400	321760520	5920	5920	5920	5920	0
94	20240402	181300	321760520	5920	5920	5920	5920	0
95	20240402	181200	321760520	5920	5920	5920	5920	0
96	20240402	181100	321760520	5920	5920	5920	5920	0
97	20240402	181000	321760520	5920	5920	5920	5920	0
98	20240402	180900	321760520	5920	5920	5920	5920	0
99	20240402	180800	321760520	5920	5920	5920	5920	0
100	20240402	180700	321760520	5920	5920	5920	5920	0
101	20240402	180600	321760520	5920	5920	5920	5920	0
102	20240402	180500	321760520	5920	5920	5920	5920	0
103	20240402	180400	321760520	5920	5920	5920	5920	0
104	20240402	180300	321760520	5920	5920	5920	5920	0
105	20240402	180200	321760520	5920	5920	5920	5920	0
106	20240402	180100	321760520	5920	5920	5920	5920	0
107	20240402	180000	321760520	5920	5920	5920	5920	0
108	20240402	175900	321760520	5920	5920	5920	5920	0
109	20240402	175800	321760520	5920	5920	5920	5920	0
110	20240402	175700	321760520	5920	5920	5920	5920	0
111	20240402	175600	321760520	5920	5920	5920	5920	0
112	20240402	175500	321760520	5920	5920	5920	5920	0
113	20240402	175400	321760520	5920	5920	5920	5920	0
114	20240402	175300	321760520	5920	5920	5920	5920	0
115	20240402	175200	321760520	5920	5920	5920	5920	0
116	20240402	175100	321760520	5920	5920	5920	5920	0
117	20240402	175000	321760520	5920	5920	5920	5920	0
118	20240402	174900	321760520	5920	5920	5920	5920	0
119	20240402	174800	321760520	5920	5920	5920	5920	0
120	20240402	174700	321760520	5920	5920	5920	5920	0
121	20240402	174600	321760520	5920	5920	5920	5920	0
122	20240402	174500	321760520	5920	5920	5920	5920	5683
123	20240402	174400	321760520	5920	5920	5920	5920	0
124	20240402	174300	321760520	5920	5920	5920	5920	0
125	20240402	174200	321760520	5920	5920	5920	5920	0
126	20240402	174100	321760520	5920	5920	5920	5920	0
127	20240402	174000	321760520	5920	5920	5920	5920	0
128	20240402	173900	321760520	5920	5920	5920	5920	0
129	20240402	173800	321760520	5920	5920	5920	5920	0
130	20240402	173700	321760520	5920	5920	5920	5920	0
131	20240402	173600	321760520	5920	5920	5920	5920	0
132	20240402	173500	321760520	5920	5920	5920	5920	0
133	20240402	173400	321760520	5920	5920	5920	5920	0
134	20240402	173300	321760520	5920	5920	5920	5920	0
135	20240402	173200	321760520	5920	5920	5920	5920	0
136	20240402	173100	321760520	5920	5920	5920	5920	0
137	20240402	173000	321760520	5920	5920	5920	5920	0
138	20240402	172900	321760520	5920	5920	5920	5920	0
139	20240402	172800	321760520	5920	5920	5920	5920	0
140	20240402	172700	321760520	5920	5920	5920	5920	0
141	20240402	172600	321760520	5920	5920	5920	5920	0
142	20240402	172500	321760520	5920	5920	5920	5920	0
143	20240402	172400	321760520	5920	5920	5920	5920	0
144	20240402	172300	321760520	5920	5920	5920	5920	0
145	20240402	172200	321760520	5920	5920	5920	5920	0
146	20240402	172100	321760520	5920	5920	5920	5920	0
147	20240402	172000	321760520	5920	5920	5920	5920	0
148	20240402	171900	321760520	5920	5920	5920	5920	0
149	20240402	171800	321760520	5920	5920	5920	5920	0
150	20240402	171700	321760520	5920	5920	5920	5920	0
151	20240402	171600	321760520	5920	5920	5920	5920	0
152	20240402	171500	321760520	5920	5920	5920	5920	5683
153	20240402	171400	321760520	5920	5920	5920	5920	0
154	20240402	171300	321760520	5920	5920	5920	5920	0
155	20240402	171200	321760520	5920	5920	5920	5920	0
156	20240402	171100	321760520	5920	5920	5920	5920	0
157	20240402	171000	321760520	5920	5920	5920	5920	0
158	20240402	170900	321760520	5920	5920	5920	5920	0
159	20240402	170800	321760520	5920	5920	5920	5920	0
160	20240402	170700	321760520	5920	5920	5920	5920	0
161	20240402	170600	321760520	5920	5920	5920	5920	0
162	20240402	170500	321760520	5920	5920	5920	5920	0
163	20240402	170400	321760520	5920	5920	5920	5920	0
164	20240402	170300	321760520	5920	5920	5920	5920	0
165	20240402	170200	321760520	5920	5920	5920	5920	0
166	20240402	170100	321760520	5920	5920	5920	5920	0
167	20240402	170000	321760520	5920	5920	5920	5920	0
168	20240402	165900	321760520	5920	5920	5920	5920	0
169	20240402	165800	321760520	5920	5920	5920	5920	0
170	20240402	165700	321760520	5920	5920	5920	5920	0
171	20240402	165600	321760520	5920	5920	5920	5920	0
172	20240402	165500	321760520	5920	5920	5920	5920	0
173	20240402	165400	321760520	5920	5920	5920	5920	0
174	20240402	165300	321760520	5920	5920	5920	5920	0
175	20240402	165200	321760520	5920	5920	5920	5920	0
176	20240402	165100	321760520	5920	5920	5920	5920	0
177	20240402	165000	321760520	5920	5920	5920	5920	0
178	20240402	164900	321760520	5920	5920	5920	5920	0
179	20240402	164800	321760520	5920	5920	5920	5920	0
180	20240402	164700	321760520	5920	5920	5920	5920	0
181	20240402	164600	321760520	5920	5920	5920	5920	0
182	20240402	164500	321760520	5920	5920	5920	5920	5683
183	20240402	164400	321760520	5920	5920	5920	5920	0
184	20240402	164300	321760520	5920	5920	5920	5920	0
185	20240402	164200	321760520	5920	5920	5920	5920	0
186	20240402	164100	321760520	5920	5920	5920	5920	0
187	20240402	164000	321760520	5920	5920	5920	5920	0
188	20240402	163900	321760520	5920	5920	5920	5920	0
189	20240402	163800	321760520	5920	5920	5920	5920	0
190	20240402	163700	321760520	5920	5920	5920	5920	0
191	20240402	163600	321760520	5920	5920	5920	5920	0
192	20240402	163500	321760520	5920	5920	5920	5920	0
193	20240402	163400	321760520	5920	5920	5920	5920	0
194	20240402	163300	321760520	5920	5920	5920	5920	0
195	20240402	163200	321760520	5920	5920	5920	5920	0
196	20240402	163100	321760520	5920	5920	5920	5920	0
197	20240402	163000	321760520	5920	5920	5920	5920	0
198	20240402	162900	321760520	5920	5920	5920	5920	0
199	20240402	162800	321760520	5920	5920	5920	5920	0
200	20240402	162700	321760520	5920	5920	5920	5920	0
201	20240402	162600	321760520	5920	5920	5920	5920	0
202	20240402	162500	321760520	5920	5920	5920	5920	0
203	20240402	162400	321760520	5920	5920	5920	5920	0
204	20240402	162300	321760520	5920	5920	5920	5920	0
205	20240402	162200	321760520	5920	5920	5920	5920	0
206	20240402	162100	321760520	5920	5920	5920	5920	0
207	20240402	162000	321760520	5920	5920	5920	5920	0
208	20240402	161900	321760520	5920	5920	5920	5920	0
209	20240402	161800	321760520	5920	5920	5920	5920	0
210	20240402	161700	321760520	5920	5920	5920	5920	0
211	20240402	161600	321760520	5920	5920	5920	5920	0
212	20240402	161500	321760520	5920	5920	5920	5920	5683
213	20240402	161400	321760520	5920	5920	5920	5920	0
214	20240402	161300	321760520	5920	5920	5920	5920	0
215	20240402	161200	321760520	5920	5920	5920	5920	0
216	20240402	161100	321760520	5920	5920	5920	5920	0
217	20240402	161000	321760520	5920	5920	5920	5920	0
218	20240402	160900	321760520	5920	5920	5920	5920	0
219	20240402	160800	321760520	5920	5920	5920	5920	0
220	20240402	160700	321760520	5920	5920	5920	5920	0
221	20240402	160600	321760520	5920	5920	5920	5920	0
222	20240402	160500	321760520	5920	5920	5920	5920	0
223	20240402	160400	321760520	5920	5920	5920	5920	0
224	20240402	160300	321760520	5920	5920	5920	5920	0
225	20240402	160200	321760520	5920	5920	5920	5920	0
226	20240402	160100	321760520	5920	5920	5920	5920	0
227	20240402	160000	321760520	5920	5920	5920	5920	0
228	20240402	155900	321760520	5920	5920	5920	5920	0
229	20240402	155800	321760520	5920	5920	5920	5920	0
230	20240402	155700	321760520	5920	5920	5920	5920	0
231	20240402	155600	321760520	5920	5920	5920	5920	0
232	20240402	155500	321760520	5920	5920	5920	5920	0
233	20240402	155400	321760520	5920	5920	5920	5920	0
234	20240402	155300	321760520	5920	5920	5920	5920	0
235	20240402	155200	321760520	5920	5920	5920	5920	0
236	20240402	155100	321760520	5920	5920	5920	5920	0
237	20240402	155000	321760520	5920	5920	5920	5920	0
238	20240402	154900	321760520	5920	5920	5920	5920	0
239	20240402	154800	321760520	5920	5920	5920	5920	0
240	20240402	154700	321760520	5920	5920	5920	5920	0
241	20240402	154600	321760520	5920	5920	5920	5920	0
242	20240402	154500	321760520	5920	5920	5920	5920	5683
243	20240402	154400	321760520	5920	5920	5920	5920	0
244	20240402	154300	321760520	5920	5920	5920	5920	0
245	20240402	154200	321760520	5920	5920	5920	5920	0
246	20240402	154100	321760520	5920	5920	5920	5920	0
247	20240402	154000	321760520	5920	5920	5920	5920	0
248	20240402	153900	321760520	5920	5920	5920	5920	0
249	20240402	153800	321760520	5920	5920	5920	5920	0
250	20240402	153700	321760520	5920	5920	5920	5920	0
251	20240402	153600	321760520	5920	5920	5920	5920	0
252	20240402	153500	321760520	5920	5920	5920	5920	0
253	20240402	153400	321760520	5920	5920	5920	5920	0
254	20240402	153300	321760520	5920	5920	5920	5920	0
255	20240402	153200	321760520	5920	5920	5920	5920	0
256	20240402	153100	321760520	5920	5920	5920	5920	0
257	20240402	153000	321760520	5920	5920	5920	5920	5683
258	20240402	152900	288117160	5930	5930	5930	5930	0
259	20240402	152800	288117160	5930	5930	5930	5930	0
260	20240402	152700	288117160	5930	5930	5930	5930	0
261	20240402	152600	288117160	5930	5930	5930	5930	0
262	20240402	152500	288117160	5930	5930	5930	5930	0
263	20240402	152400	288117160	5930	5930	5930	5930	0
264	20240402	152300	288117160	5930	5930	5930	5930	0
265	20240402	152200	288117160	5930	5930	5930	5930	0
266	20240402	152100	288117160	5930	5930	5930	5930	0
267	20240402	152000	288117160	5930	5930	5930	5930	0
268	20240402	151900	288117160	5930	5930	5950	5920	482
269	20240402	151800	285255460	5940	5930	5940	5920	119
270	20240402	151700	284549870	5930	5920	5930	5910	272
271	20240402	151600	282937690	5920	5910	5930	5910	129
272	20240402	151500	282174290	5930	5910	5930	5910	682
273	20240402	151400	278141050	5930	5910	5930	5910	36
274	20240402	151300	277928250	5930	5920	5930	5910	149
275	20240402	151200	277046470	5910	5910	5910	5910	29
276	20240402	151100	276875080	5910	5910	5910	5910	34
277	20240402	151000	276674140	5910	5920	5920	5910	1163
278	20240402	150900	269789510	5930	5930	5930	5930	168
279	20240402	150800	268793270	5930	5920	5930	5910	237
280	20240402	150700	267392470	5910	5910	5910	5910	232
281	20240402	150600	266021350	5930	5930	5930	5930	0
282	20240402	150500	266021350	5930	5930	5930	5930	0
283	20240402	150400	266021350	5930	5930	5930	5930	129
284	20240402	150300	265256380	5930	5930	5930	5930	0
285	20240402	150200	265256380	5930	5930	5930	5930	6
286	20240402	150100	265220800	5920	5920	5920	5920	92
287	20240402	150000	264676160	5920	5920	5920	5920	1
288	20240402	145900	264670240	5910	5900	5910	5900	46
289	20240402	145800	264398430	5920	5920	5920	5920	1
290	20240402	145700	264392510	5910	5910	5910	5910	0
291	20240402	145600	264392510	5910	5930	5930	5910	122
292	20240402	145500	263670210	5930	5930	5930	5930	0
293	20240402	145400	263670210	5930	5930	5930	5930	0
294	20240402	145300	263670210	5930	5930	5930	5930	0
295	20240402	145200	263670210	5930	5930	5930	5930	0
296	20240402	145100	263670210	5930	5930	5930	5930	0
297	20240402	145000	263670210	5930	5930	5930	5930	0
298	20240402	144900	263670210	5930	5930	5930	5930	0
299	20240402	144800	263670210	5930	5930	5930	5930	1
300	20240402	144700	263664280	5930	5930	5930	5930	9
301	20240402	144600	263610910	5930	5930	5930	5930	0
302	20240402	144500	263610910	5930	5930	5930	5930	0
303	20240402	144400	263610910	5930	5930	5930	5930	1
304	20240402	144300	263604980	5930	5930	5930	5920	259
305	20240402	144200	262069330	5930	5930	5930	5930	0
306	20240402	144100	262069330	5930	5920	5930	5920	3
307	20240402	144000	262051560	5920	5920	5920	5920	221
308	20240402	143900	260743240	5920	5920	5920	5920	3
309	20240402	143800	260725480	5920	5920	5920	5920	0
310	20240402	143700	260725480	5920	5920	5920	5920	0
311	20240402	143600	260725480	5920	5910	5920	5910	4
312	20240402	143500	260701830	5910	5910	5910	5910	30
313	20240402	143400	260524530	5910	5910	5910	5910	0
314	20240402	143300	260524530	5910	5910	5910	5910	0
315	20240402	143200	260524530	5910	5910	5910	5910	0
316	20240402	143100	260524530	5910	5910	5910	5900	49
317	20240402	143000	260234970	5910	5900	5910	5900	57
318	20240402	142900	259898630	5900	5900	5900	5900	0
319	20240402	142800	259898630	5900	5900	5900	5900	0
320	20240402	142700	259898630	5900	5900	5900	5900	83
321	20240402	142600	259408930	5900	5900	5900	5900	84
322	20240402	142500	258913330	5900	5900	5900	5900	36
323	20240402	142400	258700930	5900	5900	5900	5900	119
324	20240402	142300	257998830	5900	5900	5900	5900	0
325	20240402	142200	257998830	5900	5900	5900	5900	0
326	20240402	142100	257998830	5900	5900	5900	5900	86
327	20240402	142000	257491430	5900	5900	5900	5900	1
328	20240402	141900	257485530	5900	5900	5900	5900	8
329	20240402	141800	257438330	5900	5900	5900	5900	0
330	20240402	141700	257438330	5900	5900	5900	5900	0
331	20240402	141600	257438330	5900	5910	5910	5900	21
332	20240402	141500	257314230	5900	5900	5900	5900	5
333	20240402	141400	257284730	5910	5910	5910	5910	1
334	20240402	141300	257278820	5900	5910	5910	5880	1282
335	20240402	141200	249728950	5910	5910	5910	5910	0
336	20240402	141100	249728950	5910	5910	5910	5910	0
337	20240402	141000	249728950	5910	5920	5920	5900	43
338	20240402	140900	249475120	5920	5920	5920	5900	253
339	20240402	140800	247982120	5930	5930	5930	5930	0
340	20240402	140700	247982120	5930	5930	5930	5930	20
341	20240402	140600	247863520	5930	5930	5930	5930	10
342	20240402	140500	247804220	5930	5930	5930	5930	0
343	20240402	140400	247804220	5930	5930	5930	5930	1
344	20240402	140300	247798290	5930	5930	5930	5930	1
345	20240402	140200	247792360	5910	5920	5920	5910	108
346	20240402	140100	247153580	5920	5920	5920	5920	0
347	20240402	140000	247153580	5920	5920	5920	5920	10
348	20240402	135900	247094380	5920	5920	5920	5920	25
349	20240402	135800	246946380	5930	5930	5930	5930	0
350	20240402	135700	246946380	5930	5930	5930	5930	2
351	20240402	135600	246934520	5930	5930	5930	5930	0
352	20240402	135500	246934520	5930	5930	5930	5930	0
353	20240402	135400	246934520	5930	5930	5930	5930	0
354	20240402	135300	246934520	5930	5930	5930	5930	0
355	20240402	135200	246934520	5930	5920	5930	5920	11
356	20240402	135100	246869390	5920	5920	5940	5920	154
357	20240402	135000	245957650	5940	5940	5940	5940	0
358	20240402	134900	245957650	5940	5910	5940	5910	300
359	20240402	134800	244181160	5890	5910	5910	5890	671
360	20240402	134700	240228950	5890	5890	5890	5890	0
361	20240402	134600	240228950	5890	5890	5890	5890	0
362	20240402	134500	240228950	5890	5890	5890	5890	44
363	20240402	134400	239969790	5890	5890	5890	5890	11
364	20240402	134300	239905000	5890	5890	5890	5880	580
365	20240402	134200	236489590	5910	5910	5910	5910	0
366	20240402	134100	236489590	5910	5910	5910	5910	101
367	20240402	134000	235892680	5910	5910	5910	5910	0
368	20240402	133900	235892680	5910	5910	5910	5910	0
369	20240402	133800	235892680	5910	5910	5910	5910	0
370	20240402	133700	235892680	5910	5910	5910	5910	1
371	20240402	133600	235886770	5890	5890	5890	5890	0
372	20240402	133500	235886770	5890	5890	5890	5890	0
373	20240402	133400	235886770	5890	5890	5890	5890	0
374	20240402	133300	235886770	5890	5890	5890	5890	30
375	20240402	133200	235710070	5910	5910	5910	5910	4
376	20240402	133100	235686430	5890	5890	5890	5890	31
377	20240402	133000	235503840	5910	5890	5910	5890	35
378	20240402	132900	235297610	5910	5890	5910	5890	44
379	20240402	132800	235038190	5910	5910	5910	5910	3
380	20240402	132700	235020460	5890	5910	5910	5890	121
381	20240402	132600	234307730	5910	5890	5910	5890	33
382	20240402	132500	234113280	5910	5890	5910	5890	39
383	20240402	132400	233883510	5910	5910	5910	5910	3
384	20240402	132300	233865780	5890	5890	5890	5890	30
385	20240402	132200	233689080	5910	5890	5910	5890	31
386	20240402	132100	233506470	5910	5890	5910	5890	32
387	20240402	132000	233317970	5910	5910	5910	5910	1
388	20240402	131900	233312060	5890	5890	5890	5890	29
389	20240402	131800	233141250	5890	5890	5890	5890	32
390	20240402	131700	232952770	5890	5890	5890	5890	30
391	20240402	131600	232776070	5890	5890	5890	5890	0
392	20240402	131500	232776070	5890	5890	5890	5890	31
393	20240402	131400	232593480	5910	5890	5910	5890	32
394	20240402	131300	232404960	5890	5890	5890	5890	0
395	20240402	131200	232404960	5890	5890	5890	5890	32
396	20240402	131100	232216480	5890	5890	5890	5890	30
397	20240402	131000	232039780	5910	5890	5910	5890	30
398	20240402	130900	231863060	5910	5910	5910	5900	126
399	20240402	130800	231119590	5910	5910	5910	5910	0
400	20240402	130700	231119590	5910	5890	5910	5890	175
401	20240402	130600	230088400	5910	5890	5910	5890	6
402	20240402	130500	230053040	5910	5910	5910	5890	33
403	20240402	130400	229858630	5890	5890	5890	5890	235
404	20240402	130300	228474480	5910	5910	5910	5910	0
405	20240402	130200	228474480	5910	5890	5910	5890	31
406	20240402	130100	228291870	5910	5890	5910	5890	32
407	20240402	130000	228103370	5890	5890	5890	5890	0
408	20240402	125900	228103370	5890	5890	5890	5890	32
409	20240402	125800	227914890	5910	5910	5910	5910	0
410	20240402	125700	227914890	5910	5890	5910	5890	57
411	20240402	125600	227578660	5910	5910	5910	5910	1
412	20240402	125500	227572750	5890	5890	5890	5890	32
413	20240402	125400	227384270	5890	5890	5890	5890	33
414	20240402	125300	227189900	5910	5910	5910	5910	0
415	20240402	125200	227189900	5910	5890	5910	5890	34
416	20240402	125100	226989620	5910	5910	5910	5910	1
417	20240402	125000	226983710	5890	5890	5890	5890	31
418	20240402	124900	226801120	5890	5900	5900	5890	40
419	20240402	124800	226565410	5910	5910	5910	5910	0
420	20240402	124700	226565410	5910	5910	5910	5890	32
421	20240402	124600	226376890	5890	5890	5910	5890	102
422	20240402	124500	225775990	5910	5910	5910	5910	1
423	20240402	124400	225770080	5890	5890	5890	5890	30
424	20240402	124300	225593380	5910	5900	5910	5890	32
425	20240402	124200	225404870	5900	5910	5910	5900	8
426	20240402	124100	225357660	5900	5900	5900	5900	27
427	20240402	124000	225198360	5900	5900	5900	5900	11
428	20240402	123900	225133460	5890	5900	5900	5890	44
429	20240402	123800	224874160	5900	5900	5900	5900	0
430	20240402	123700	224874160	5900	5900	5900	5900	32
431	20240402	123600	224685360	5900	5910	5910	5900	59
432	20240402	123500	224336980	5910	5900	5910	5900	166
433	20240402	123400	223357420	5900	5900	5900	5900	33
434	20240402	123300	223162720	5900	5900	5900	5900	29
435	20240402	123200	222991620	5910	5910	5910	5910	0
436	20240402	123100	222991620	5910	5900	5910	5900	31
437	20240402	123000	222808710	5900	5900	5900	5900	0
438	20240402	122900	222808710	5900	5900	5900	5900	34
439	20240402	122800	222608110	5910	5900	5910	5900	34
440	20240402	122700	222407500	5910	5910	5910	5910	1
441	20240402	122600	222401590	5900	5910	5910	5900	36
442	20240402	122500	222189150	5900	5910	5910	5900	9
443	20240402	122400	222136010	5910	5900	5910	5900	34
444	20240402	122300	221935380	5910	5910	5910	5910	1
445	20240402	122200	221929470	5910	5910	5910	5910	21
446	20240402	122100	221805360	5900	5910	5910	5900	48
447	20240402	122000	221522000	5910	5900	5910	5900	34
448	20240402	121900	221321390	5910	5910	5910	5910	1
449	20240402	121800	221315480	5900	5910	5910	5900	36
450	20240402	121700	221103070	5900	5900	5900	5900	0
451	20240402	121600	221103070	5900	5910	5910	5900	34
452	20240402	121500	220902440	5900	5900	5900	5900	34
453	20240402	121400	220701840	5910	5910	5910	5910	0
454	20240402	121300	220701840	5910	5910	5910	5910	1
455	20240402	121200	220695930	5900	5900	5900	5900	100
456	20240402	121100	220105930	5900	5890	5900	5890	842
457	20240402	121000	215146070	5890	5900	5900	5890	33
458	20240402	120900	214951660	5900	5900	5900	5900	7
459	20240402	120800	214910360	5890	5900	5900	5890	36
460	20240402	120700	214698310	5890	5890	5890	5890	33
461	20240402	120600	214503940	5890	5890	5890	5890	30
462	20240402	120500	214327240	5890	5890	5890	5890	5
463	20240402	120400	214297790	5880	5880	5880	5880	0
464	20240402	120300	214297790	5880	5890	5900	5880	266
465	20240402	120200	212731730	5890	5890	5890	5890	107
466	20240402	120100	212101500	5890	5890	5890	5890	80
467	20240402	120000	211630300	5890	5890	5890	5890	125
468	20240402	115900	210894050	5890	5900	5900	5890	322
469	20240402	115800	208997200	5900	5900	5900	5890	171
470	20240402	115700	207989150	5890	5910	5920	5890	368
471	20240402	115600	205817320	5910	5900	5930	5890	379
472	20240402	115500	203578080	5900	5910	5910	5900	615
473	20240402	115400	199943680	5910	5910	5910	5910	62
474	20240402	115300	199577260	5910	5900	5920	5900	399
475	20240402	115200	197218400	5900	5900	5900	5900	100
476	20240402	115100	196628400	5900	5900	5900	5900	34
477	20240402	115000	196427800	5900	5900	5900	5900	200
478	20240402	114900	195247800	5900	5900	5900	5900	234
479	20240402	114800	193867200	5900	5900	5900	5900	0
480	20240402	114700	193867200	5900	5910	5910	5900	35
481	20240402	114600	193660680	5900	5900	5900	5900	472
482	20240402	114500	190875880	5900	5900	5900	5900	0
483	20240402	114400	190875880	5900	5900	5900	5900	332
484	20240402	114300	188917080	5900	5900	5900	5900	0
485	20240402	114200	188917080	5900	5900	5900	5900	33
486	20240402	114100	188722380	5900	5900	5900	5900	30
487	20240402	114000	188545380	5900	5910	5910	5900	700
488	20240402	113900	184412790	5910	5910	5910	5910	30
489	20240402	113800	184235490	5910	5910	5910	5910	32
490	20240402	113700	184046370	5920	5920	5920	5920	0
491	20240402	113600	184046370	5920	5910	5920	5910	34
492	20240402	113500	183845410	5910	5910	5910	5910	331
493	20240402	113400	181889200	5910	5910	5910	5910	0
494	20240402	113300	181889200	5910	5910	5910	5910	31
495	20240402	113200	181705990	5940	5910	5940	5910	201
496	20240402	113100	180518050	5910	5910	5910	5910	33
497	20240402	113000	180323020	5920	5930	5930	5920	36
498	20240402	112900	180109740	5920	5920	5920	5920	0
499	20240402	112800	180109740	5920	5930	5930	5920	329
500	20240402	112700	178162020	5930	5930	5930	5930	23
501	20240402	112600	178025630	5930	5930	5930	5920	643
502	20240402	112500	174218520	5930	5940	5940	5930	3
503	20240402	112400	174200710	5930	5940	5940	5930	804
504	20240402	112300	169432530	5930	5930	5930	5930	634
505	20240402	112200	165672910	5940	5940	5940	5940	5
506	20240402	112100	165643210	5930	5930	5930	5930	32
507	20240402	112000	165453450	5930	5940	5940	5930	151
508	20240402	111900	164558010	5930	5930	5930	5930	34
509	20240402	111800	164356390	5930	5930	5930	5930	31
510	20240402	111700	164172560	5940	5940	5940	5940	5
511	20240402	111600	164142860	5930	5930	5930	5930	31
512	20240402	111500	163959030	5930	5930	5930	5930	0
513	20240402	111400	163959030	5930	5930	5930	5930	32
514	20240402	111300	163769270	5920	5930	5930	5920	32
515	20240402	111200	163579820	5930	5930	5930	5930	10
516	20240402	111100	163520520	5920	5920	5920	5920	31
517	20240402	111000	163337000	5930	5930	5930	5930	20
518	20240402	110900	163218400	5930	5930	5930	5930	10
519	20240402	110800	163159100	5920	5930	5930	5920	54
520	20240402	110700	162839360	5930	5930	5930	5930	0
521	20240402	110600	162839360	5930	5930	5930	5930	0
522	20240402	110500	162839360	5930	5930	5930	5930	62
523	20240402	110400	162471700	5940	5940	5940	5940	0
524	20240402	110300	162471700	5940	5940	5940	5940	100
525	20240402	110200	161877700	5930	5930	5930	5930	0
526	20240402	110100	161877700	5930	5930	5930	5930	26
527	20240402	110000	161723520	5940	5930	5940	5930	279
528	20240402	105900	160068510	5930	5910	5930	5910	151
529	20240402	105800	159175300	5900	5910	5910	5900	38
530	20240402	105700	158951050	5910	5910	5910	5910	0
531	20240402	105600	158951050	5910	5910	5910	5910	0
532	20240402	105500	158951050	5910	5900	5910	5900	332
533	20240402	105400	156989250	5900	5900	5900	5900	400
534	20240402	105300	154629250	5900	5900	5900	5900	33
535	20240402	105200	154434550	5900	5900	5900	5900	404
536	20240402	105100	152050950	5910	5910	5910	5900	779
537	20240402	105000	147454510	5910	5910	5910	5910	236
538	20240402	104900	146059750	5910	5920	5920	5910	933
539	20240402	104800	140544850	5920	5930	5930	5920	200
540	20240402	104700	139360690	5930	5930	5930	5930	40
541	20240402	104600	139123490	5940	5940	5940	5940	9
542	20240402	104500	139070030	5930	5940	5940	5930	37
543	20240402	104400	138850540	5940	5950	5950	5940	109
544	20240402	104300	138203000	5920	5950	5950	5920	1018
545	20240402	104200	132174780	5950	5950	5950	5950	0
546	20240402	104100	132174780	5950	5950	5950	5950	0
547	20240402	104000	132174780	5950	5950	5960	5950	597
548	20240402	103900	128622610	5940	5930	5940	5930	127
549	20240402	103800	127868910	5930	5920	5930	5920	36
550	20240402	103700	127655780	5920	5920	5920	5920	130
551	20240402	103600	126886180	5920	5930	5930	5920	36
552	20240402	103500	126673010	5930	5930	5930	5930	0
553	20240402	103400	126673010	5930	5930	5930	5930	0
554	20240402	103300	126673010	5930	5920	5930	5920	139
555	20240402	103200	125849740	5920	5920	5920	5920	369
556	20240402	103100	123665260	5930	5930	5930	5930	0
557	20240402	103000	123665260	5930	5930	5930	5930	10
558	20240402	102900	123605960	5950	5930	5950	5910	103
559	20240402	102800	122995000	5920	5920	5920	5920	0
560	20240402	102700	122995000	5920	5920	5920	5920	32
561	20240402	102600	122805560	5920	5920	5920	5920	0
562	20240402	102500	122805560	5920	5930	5930	5920	1000
563	20240402	102400	116884440	5940	5940	5940	5940	65
564	20240402	102300	116498340	5940	5940	5940	5940	10
565	20240402	102200	116438940	5950	5930	5950	5930	254
566	20240402	102100	114931650	5940	5930	5940	5930	359
567	20240402	102000	112800190	5930	5930	5930	5930	135
568	20240402	101900	111999640	5930	5930	5930	5930	934
569	20240402	101800	106461020	5930	5940	5940	5930	35
570	20240402	101700	106253450	5930	5930	5930	5930	482
571	20240402	101600	103395190	5930	5930	5930	5930	3
572	20240402	101500	103377400	5930	5930	5930	5930	34
573	20240402	101400	103175780	5940	5940	5940	5930	664
574	20240402	101300	99237410	5940	5950	5950	5940	1077
575	20240402	101200	92840020	5950	5950	5960	5950	703
576	20240402	101100	88657070	5960	5960	5960	5960	0
577	20240402	101000	88657070	5960	5960	5960	5960	0
578	20240402	100900	88657070	5960	5960	5960	5960	27
579	20240402	100800	88496150	5970	5970	5970	5970	0
580	20240402	100700	88496150	5970	5950	5970	5940	298
581	20240402	100600	86722280	5970	5960	5970	5960	171
582	20240402	100500	85703070	5960	5960	5960	5960	1
583	20240402	100400	85697110	5960	5960	5960	5960	2
584	20240402	100300	85685190	5950	5950	5950	5950	65
585	20240402	100200	85298440	5950	5950	5950	5950	518
586	20240402	100100	82216340	5940	5950	5950	5940	34
587	20240402	100000	82014360	5950	5940	5950	5940	34
588	20240402	095900	81812380	5950	5950	5950	5950	3
589	20240402	095800	81794530	5940	5950	5950	5940	36
590	20240402	095700	81580630	5950	5950	5950	5940	38
591	20240402	095600	81354820	5950	5950	5950	5950	4
592	20240402	095500	81331020	5950	5950	5950	5940	44
593	20240402	095400	81069570	5950	5950	5950	5950	16
594	20240402	095300	80974370	5930	5940	5940	5930	37
595	20240402	095200	80754940	5940	5940	5950	5930	19
596	20240402	095100	80642190	5950	5940	5950	5940	348
597	20240402	095000	78574990	5950	5940	5950	5940	31
598	20240402	094900	78390770	5950	5950	5950	5950	81
599	20240402	094800	77908820	5930	5950	5950	5930	31
600	20240402	094700	77724970	5930	5950	5950	5930	32
601	20240402	094600	77535190	5930	5930	5940	5930	134
602	20240402	094500	76740540	5930	5930	5930	5930	130
603	20240402	094400	75969640	5920	5930	5930	5920	72
604	20240402	094300	75543020	5930	5930	5930	5930	300
605	20240402	094200	73764020	5930	5940	5940	5930	403
606	20240402	094100	71374200	5940	5940	5940	5940	0
607	20240402	094000	71374200	5940	5940	5940	5940	0
608	20240402	093900	71374200	5940	5940	5950	5930	409
609	20240402	093800	68945410	5960	5960	5960	5960	0
610	20240402	093700	68945410	5960	5940	5960	5940	121
611	20240402	093600	68225210	5960	5940	5960	5940	423
612	20240402	093500	65711930	5960	5970	5970	5910	5470
613	20240402	093400	33260880	5970	5970	5970	5970	480
614	20240402	093300	30395280	6000	6000	6000	6000	1
615	20240402	093200	30389280	5990	5990	5990	5990	17
616	20240402	093100	30287450	6000	5990	6000	5990	36
617	20240402	093000	30071790	5980	5980	5980	5980	155
618	20240402	092900	29144890	5980	5970	5980	5970	306
619	20240402	092800	27315110	5970	5970	5980	5960	708
620	20240402	092700	23093580	5970	5980	5980	5970	130
621	20240402	092600	22317300	5990	5990	5990	5990	2
622	20240402	092500	22305320	5990	5990	5990	5990	77
623	20240402	092400	21844090	5980	5980	5980	5980	0
624	20240402	092300	21844090	5980	5990	5990	5980	702
625	20240402	092200	17639120	5990	5990	5990	5990	4
626	20240402	092100	17615160	5990	5990	5990	5990	0
627	20240402	092000	17615160	5990	5990	5990	5990	1
628	20240402	091900	17609170	5970	6000	6000	5970	561
629	20240402	091800	14259770	6000	5990	6000	5990	9
630	20240402	091700	14205800	6000	5990	6000	5990	44
631	20240402	091600	13942230	5980	5980	5980	5980	0
632	20240402	091500	13942230	5980	5990	5990	5980	39
633	20240402	091400	13708960	6000	6000	6000	6000	0
634	20240402	091300	13708960	6000	6000	6000	6000	0
635	20240402	091200	13708960	6000	5980	6000	5980	217
636	20240402	091100	12409730	5980	5990	5990	5980	270
637	20240402	091000	10795060	6000	6000	6000	5980	106
638	20240402	090900	10159820	6000	6000	6000	6000	0
639	20240402	090800	10159820	6000	6000	6000	6000	0
640	20240402	090700	10159820	6000	5990	6000	5980	603
641	20240402	090600	6551680	6000	6000	6010	6000	33
642	20240402	090500	6353620	6000	6000	6000	6000	160
643	20240402	090400	5393620	6010	6010	6010	6010	81
644	20240402	090300	4906810	6000	6000	6000	6000	0
645	20240402	090200	4906810	6000	6010	6010	6000	189
646	20240402	090100	3771030	6020	6020	6020	6020	0
647	20240402	090000	3771030	6020	6050	6050	6020	624