KissMeData/098120/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194800	581015670	9810	9810	9810	9810	2215
3	20240401	194700	581015670	9810	9810	9810	9810	0
4	20240401	194600	581015670	9810	9810	9810	9810	0
5	20240401	194500	581015670	9810	9810	9810	9810	0
6	20240401	194400	581015670	9810	9810	9810	9810	0
7	20240401	194300	581015670	9810	9810	9810	9810	0
8	20240401	194200	581015670	9810	9810	9810	9810	0
9	20240401	194100	581015670	9810	9810	9810	9810	0
10	20240401	194000	581015670	9810	9810	9810	9810	0
11	20240401	193900	581015670	9810	9810	9810	9810	0
12	20240401	193800	581015670	9810	9810	9810	9810	0
13	20240401	193700	581015670	9810	9810	9810	9810	0
14	20240401	193600	581015670	9810	9810	9810	9810	0
15	20240401	193500	581015670	9810	9810	9810	9810	0
16	20240401	193400	581015670	9810	9810	9810	9810	0
17	20240401	193300	581015670	9810	9810	9810	9810	0
18	20240401	193200	581015670	9810	9810	9810	9810	0
19	20240401	193100	581015670	9810	9810	9810	9810	0
20	20240401	193000	581015670	9810	9810	9810	9810	0
21	20240401	192900	581015670	9810	9810	9810	9810	0
22	20240401	192800	581015670	9810	9810	9810	9810	0
23	20240401	192700	581015670	9810	9810	9810	9810	0
24	20240401	192600	581015670	9810	9810	9810	9810	0
25	20240401	192500	581015670	9810	9810	9810	9810	0
26	20240401	192400	581015670	9810	9810	9810	9810	0
27	20240401	192300	581015670	9810	9810	9810	9810	0
28	20240401	192200	581015670	9810	9810	9810	9810	0
29	20240401	192100	581015670	9810	9810	9810	9810	0
30	20240401	192000	581015670	9810	9810	9810	9810	0
31	20240401	191900	581015670	9810	9810	9810	9810	0
32	20240401	191800	581015670	9810	9810	9810	9810	2215
33	20240401	191700	581015670	9810	9810	9810	9810	0
34	20240401	191600	581015670	9810	9810	9810	9810	0
35	20240401	191500	581015670	9810	9810	9810	9810	0
36	20240401	191400	581015670	9810	9810	9810	9810	0
37	20240401	191300	581015670	9810	9810	9810	9810	0
38	20240401	191200	581015670	9810	9810	9810	9810	0
39	20240401	191100	581015670	9810	9810	9810	9810	0
40	20240401	191000	581015670	9810	9810	9810	9810	0
41	20240401	190900	581015670	9810	9810	9810	9810	0
42	20240401	190800	581015670	9810	9810	9810	9810	0
43	20240401	190700	581015670	9810	9810	9810	9810	0
44	20240401	190600	581015670	9810	9810	9810	9810	0
45	20240401	190500	581015670	9810	9810	9810	9810	0
46	20240401	190400	581015670	9810	9810	9810	9810	0
47	20240401	190300	581015670	9810	9810	9810	9810	0
48	20240401	190200	581015670	9810	9810	9810	9810	0
49	20240401	190100	581015670	9810	9810	9810	9810	0
50	20240401	190000	581015670	9810	9810	9810	9810	0
51	20240401	185900	581015670	9810	9810	9810	9810	0
52	20240401	185800	581015670	9810	9810	9810	9810	0
53	20240401	185700	581015670	9810	9810	9810	9810	0
54	20240401	185600	581015670	9810	9810	9810	9810	0
55	20240401	185500	581015670	9810	9810	9810	9810	0
56	20240401	185400	581015670	9810	9810	9810	9810	0
57	20240401	185300	581015670	9810	9810	9810	9810	0
58	20240401	185200	581015670	9810	9810	9810	9810	0
59	20240401	185100	581015670	9810	9810	9810	9810	0
60	20240401	185000	581015670	9810	9810	9810	9810	0
61	20240401	184900	581015670	9810	9810	9810	9810	0
62	20240401	184800	581015670	9810	9810	9810	9810	2215
63	20240401	184700	581015670	9810	9810	9810	9810	0
64	20240401	184600	581015670	9810	9810	9810	9810	0
65	20240401	184500	581015670	9810	9810	9810	9810	0
66	20240401	184400	581015670	9810	9810	9810	9810	0
67	20240401	184300	581015670	9810	9810	9810	9810	0
68	20240401	184200	581015670	9810	9810	9810	9810	0
69	20240401	184100	581015670	9810	9810	9810	9810	0
70	20240401	184000	581015670	9810	9810	9810	9810	0
71	20240401	183900	581015670	9810	9810	9810	9810	0
72	20240401	183800	581015670	9810	9810	9810	9810	0
73	20240401	183700	581015670	9810	9810	9810	9810	0
74	20240401	183600	581015670	9810	9810	9810	9810	0
75	20240401	183500	581015670	9810	9810	9810	9810	0
76	20240401	183400	581015670	9810	9810	9810	9810	0
77	20240401	183300	581015670	9810	9810	9810	9810	0
78	20240401	183200	581015670	9810	9810	9810	9810	0
79	20240401	183100	581015670	9810	9810	9810	9810	0
80	20240401	183000	581015670	9810	9810	9810	9810	0
81	20240401	182900	581015670	9810	9810	9810	9810	0
82	20240401	182800	581015670	9810	9810	9810	9810	0
83	20240401	182700	581015670	9810	9810	9810	9810	0
84	20240401	182600	581015670	9810	9810	9810	9810	0
85	20240401	182500	581015670	9810	9810	9810	9810	0
86	20240401	182400	581015670	9810	9810	9810	9810	0
87	20240401	182300	581015670	9810	9810	9810	9810	0
88	20240401	182200	581015670	9810	9810	9810	9810	0
89	20240401	182100	581015670	9810	9810	9810	9810	0
90	20240401	182000	581015670	9810	9810	9810	9810	0
91	20240401	181900	581015670	9810	9810	9810	9810	0
92	20240401	181800	581015670	9810	9810	9810	9810	2215
93	20240401	181700	581015670	9810	9810	9810	9810	0
94	20240401	181600	581015670	9810	9810	9810	9810	0
95	20240401	181500	581015670	9810	9810	9810	9810	0
96	20240401	181400	581015670	9810	9810	9810	9810	0
97	20240401	181300	581015670	9810	9810	9810	9810	0
98	20240401	181200	581015670	9810	9810	9810	9810	0
99	20240401	181100	581015670	9810	9810	9810	9810	0
100	20240401	181000	581015670	9810	9810	9810	9810	0
101	20240401	180900	581015670	9810	9810	9810	9810	0
102	20240401	180800	581015670	9810	9810	9810	9810	0
103	20240401	180700	581015670	9810	9810	9810	9810	0
104	20240401	180600	581015670	9810	9810	9810	9810	0
105	20240401	180500	581015670	9810	9810	9810	9810	0
106	20240401	180400	581015670	9810	9810	9810	9810	0
107	20240401	180300	581015670	9810	9810	9810	9810	0
108	20240401	180200	581015670	9810	9810	9810	9810	0
109	20240401	180100	581015670	9810	9810	9810	9810	0
110	20240401	180000	581015670	9810	9810	9810	9810	0
111	20240401	175900	581015670	9810	9810	9810	9810	0
112	20240401	175800	581015670	9810	9810	9810	9810	0
113	20240401	175700	581015670	9810	9810	9810	9810	0
114	20240401	175600	581015670	9810	9810	9810	9810	0
115	20240401	175500	581015670	9810	9810	9810	9810	0
116	20240401	175400	581015670	9810	9810	9810	9810	0
117	20240401	175300	581015670	9810	9810	9810	9810	0
118	20240401	175200	581015670	9810	9810	9810	9810	0
119	20240401	175100	581015670	9810	9810	9810	9810	0
120	20240401	175000	581015670	9810	9810	9810	9810	0
121	20240401	174900	581015670	9810	9810	9810	9810	0
122	20240401	174800	581015670	9810	9810	9810	9810	2215
123	20240401	174700	581015670	9810	9810	9810	9810	0
124	20240401	174600	581015670	9810	9810	9810	9810	0
125	20240401	174500	581015670	9810	9810	9810	9810	0
126	20240401	174400	581015670	9810	9810	9810	9810	0
127	20240401	174300	581015670	9810	9810	9810	9810	0
128	20240401	174200	581015670	9810	9810	9810	9810	0
129	20240401	174100	581015670	9810	9810	9810	9810	0
130	20240401	174000	581015670	9810	9810	9810	9810	0
131	20240401	173900	581015670	9810	9810	9810	9810	0
132	20240401	173800	581015670	9810	9810	9810	9810	0
133	20240401	173700	581015670	9810	9810	9810	9810	0
134	20240401	173600	581015670	9810	9810	9810	9810	0
135	20240401	173500	581015670	9810	9810	9810	9810	0
136	20240401	173400	581015670	9810	9810	9810	9810	0
137	20240401	173300	581015670	9810	9810	9810	9810	0
138	20240401	173200	581015670	9810	9810	9810	9810	0
139	20240401	173100	581015670	9810	9810	9810	9810	0
140	20240401	173000	581015670	9810	9810	9810	9810	0
141	20240401	172900	581015670	9810	9810	9810	9810	0
142	20240401	172800	581015670	9810	9810	9810	9810	0
143	20240401	172700	581015670	9810	9810	9810	9810	0
144	20240401	172600	581015670	9810	9810	9810	9810	0
145	20240401	172500	581015670	9810	9810	9810	9810	0
146	20240401	172400	581015670	9810	9810	9810	9810	0
147	20240401	172300	581015670	9810	9810	9810	9810	0
148	20240401	172200	581015670	9810	9810	9810	9810	0
149	20240401	172100	581015670	9810	9810	9810	9810	0
150	20240401	172000	581015670	9810	9810	9810	9810	0
151	20240401	171900	581015670	9810	9810	9810	9810	0
152	20240401	171800	581015670	9810	9810	9810	9810	2215
153	20240401	171700	581015670	9810	9810	9810	9810	0
154	20240401	171600	581015670	9810	9810	9810	9810	0
155	20240401	171500	581015670	9810	9810	9810	9810	0
156	20240401	171400	581015670	9810	9810	9810	9810	0
157	20240401	171300	581015670	9810	9810	9810	9810	0
158	20240401	171200	581015670	9810	9810	9810	9810	0
159	20240401	171100	581015670	9810	9810	9810	9810	0
160	20240401	171000	581015670	9810	9810	9810	9810	0
161	20240401	170900	581015670	9810	9810	9810	9810	0
162	20240401	170800	581015670	9810	9810	9810	9810	0
163	20240401	170700	581015670	9810	9810	9810	9810	0
164	20240401	170600	581015670	9810	9810	9810	9810	0
165	20240401	170500	581015670	9810	9810	9810	9810	0
166	20240401	170400	581015670	9810	9810	9810	9810	0
167	20240401	170300	581015670	9810	9810	9810	9810	0
168	20240401	170200	581015670	9810	9810	9810	9810	0
169	20240401	170100	581015670	9810	9810	9810	9810	0
170	20240401	170000	581015670	9810	9810	9810	9810	0
171	20240401	165900	581015670	9810	9810	9810	9810	0
172	20240401	165800	581015670	9810	9810	9810	9810	0
173	20240401	165700	581015670	9810	9810	9810	9810	0
174	20240401	165600	581015670	9810	9810	9810	9810	0
175	20240401	165500	581015670	9810	9810	9810	9810	0
176	20240401	165400	581015670	9810	9810	9810	9810	0
177	20240401	165300	581015670	9810	9810	9810	9810	0
178	20240401	165200	581015670	9810	9810	9810	9810	0
179	20240401	165100	581015670	9810	9810	9810	9810	0
180	20240401	165000	581015670	9810	9810	9810	9810	0
181	20240401	164900	581015670	9810	9810	9810	9810	0
182	20240401	164800	581015670	9810	9810	9810	9810	2215
183	20240401	164700	581015670	9810	9810	9810	9810	0
184	20240401	164600	581015670	9810	9810	9810	9810	0
185	20240401	164500	581015670	9810	9810	9810	9810	0
186	20240401	164400	581015670	9810	9810	9810	9810	0
187	20240401	164300	581015670	9810	9810	9810	9810	0
188	20240401	164200	581015670	9810	9810	9810	9810	0
189	20240401	164100	581015670	9810	9810	9810	9810	0
190	20240401	164000	581015670	9810	9810	9810	9810	0
191	20240401	163900	581015670	9810	9810	9810	9810	0
192	20240401	163800	581015670	9810	9810	9810	9810	0
193	20240401	163700	581015670	9810	9810	9810	9810	0
194	20240401	163600	581015670	9810	9810	9810	9810	0
195	20240401	163500	581015670	9810	9810	9810	9810	0
196	20240401	163400	581015670	9810	9810	9810	9810	0
197	20240401	163300	581015670	9810	9810	9810	9810	0
198	20240401	163200	581015670	9810	9810	9810	9810	0
199	20240401	163100	581015670	9810	9810	9810	9810	0
200	20240401	163000	581015670	9810	9810	9810	9810	0
201	20240401	162900	581015670	9810	9810	9810	9810	0
202	20240401	162800	581015670	9810	9810	9810	9810	0
203	20240401	162700	581015670	9810	9810	9810	9810	0
204	20240401	162600	581015670	9810	9810	9810	9810	0
205	20240401	162500	581015670	9810	9810	9810	9810	0
206	20240401	162400	581015670	9810	9810	9810	9810	0
207	20240401	162300	581015670	9810	9810	9810	9810	0
208	20240401	162200	581015670	9810	9810	9810	9810	0
209	20240401	162100	581015670	9810	9810	9810	9810	0
210	20240401	162000	581015670	9810	9810	9810	9810	0
211	20240401	161900	581015670	9810	9810	9810	9810	0
212	20240401	161800	581015670	9810	9810	9810	9810	2215
213	20240401	161700	581015670	9810	9810	9810	9810	0
214	20240401	161600	581015670	9810	9810	9810	9810	0
215	20240401	161500	581015670	9810	9810	9810	9810	0
216	20240401	161400	581015670	9810	9810	9810	9810	0
217	20240401	161300	581015670	9810	9810	9810	9810	0
218	20240401	161200	581015670	9810	9810	9810	9810	0
219	20240401	161100	581015670	9810	9810	9810	9810	0
220	20240401	161000	581015670	9810	9810	9810	9810	0
221	20240401	160900	581015670	9810	9810	9810	9810	0
222	20240401	160800	581015670	9810	9810	9810	9810	0
223	20240401	160700	581015670	9810	9810	9810	9810	0
224	20240401	160600	581015670	9810	9810	9810	9810	0
225	20240401	160500	581015670	9810	9810	9810	9810	0
226	20240401	160400	581015670	9810	9810	9810	9810	0
227	20240401	160300	581015670	9810	9810	9810	9810	0
228	20240401	160200	581015670	9810	9810	9810	9810	0
229	20240401	160100	581015670	9810	9810	9810	9810	0
230	20240401	160000	581015670	9810	9810	9810	9810	0
231	20240401	155900	581015670	9810	9810	9810	9810	0
232	20240401	155800	581015670	9810	9810	9810	9810	0
233	20240401	155700	581015670	9810	9810	9810	9810	0
234	20240401	155600	581015670	9810	9810	9810	9810	0
235	20240401	155500	581015670	9810	9810	9810	9810	0
236	20240401	155400	581015670	9810	9810	9810	9810	0
237	20240401	155300	581015670	9810	9810	9810	9810	0
238	20240401	155200	581015670	9810	9810	9810	9810	0
239	20240401	155100	581015670	9810	9810	9810	9810	0
240	20240401	155000	581015670	9810	9810	9810	9810	0
241	20240401	154900	581015670	9810	9810	9810	9810	0
242	20240401	154800	581015670	9810	9810	9810	9810	2215
243	20240401	154700	581015670	9810	9810	9810	9810	0
244	20240401	154600	581015670	9810	9810	9810	9810	0
245	20240401	154500	581015670	9810	9810	9810	9810	0
246	20240401	154400	581015670	9810	9810	9810	9810	0
247	20240401	154300	581015670	9810	9810	9810	9810	0
248	20240401	154200	581015670	9810	9810	9810	9810	0
249	20240401	154100	581015670	9810	9810	9810	9810	0
250	20240401	154000	581015670	9810	9810	9810	9810	0
251	20240401	153900	581015670	9810	9810	9810	9810	0
252	20240401	153800	581015670	9810	9810	9810	9810	0
253	20240401	153700	581015670	9810	9810	9810	9810	0
254	20240401	153600	581015670	9810	9810	9810	9810	0
255	20240401	153500	581015670	9810	9810	9810	9810	0
256	20240401	153400	581015670	9810	9810	9810	9810	0
257	20240401	153300	581015670	9810	9810	9810	9810	0
258	20240401	153200	581015670	9810	9810	9810	9810	0
259	20240401	153100	581015670	9810	9810	9810	9810	0
260	20240401	153000	581015670	9810	9810	9810	9810	2215
261	20240401	152900	559286520	9820	9820	9820	9820	0
262	20240401	152800	559286520	9820	9820	9820	9820	0
263	20240401	152700	559286520	9820	9820	9820	9820	0
264	20240401	152600	559286520	9820	9820	9820	9820	0
265	20240401	152500	559286520	9820	9820	9820	9820	0
266	20240401	152400	559286520	9820	9820	9820	9820	0
267	20240401	152300	559286520	9820	9820	9820	9820	0
268	20240401	152200	559286520	9820	9820	9820	9820	0
269	20240401	152100	559286520	9820	9820	9820	9820	0
270	20240401	152000	559286520	9820	9820	9820	9820	0
271	20240401	151900	559286520	9820	9840	9870	9810	1144
272	20240401	151800	548056180	9830	9830	9830	9830	0
273	20240401	151700	548056180	9830	9830	9830	9830	0
274	20240401	151600	548056180	9830	9830	9830	9830	0
275	20240401	151500	548056180	9830	9830	9830	9830	0
276	20240401	151400	548056180	9830	9830	9830	9830	0
277	20240401	151300	548056180	9830	9830	9830	9830	0
278	20240401	151200	548056180	9830	9830	9830	9830	0
279	20240401	151100	548056180	9830	9830	9830	9830	0
280	20240401	151000	548056180	9830	9860	9860	9830	127
281	20240401	150900	546804080	9860	9860	9860	9860	82
282	20240401	150800	545995560	9860	9850	9860	9850	618
283	20240401	150700	539902580	9870	9870	9870	9870	0
284	20240401	150600	539902580	9870	9870	9870	9870	0
285	20240401	150500	539902580	9870	9860	9870	9860	12
286	20240401	150400	539784240	9850	9850	9850	9850	39
287	20240401	150300	539400090	9850	9850	9850	9850	0
288	20240401	150200	539400090	9850	9840	9850	9820	410
289	20240401	150100	535367000	9850	9850	9850	9850	0
290	20240401	150000	535367000	9850	9850	9850	9850	1
291	20240401	145900	535357150	9860	9860	9860	9860	0
292	20240401	145800	535357150	9860	9860	9860	9860	460
293	20240401	145700	530821550	9860	9860	9860	9860	0
294	20240401	145600	530821550	9860	9860	9860	9860	0
295	20240401	145500	530821550	9860	9860	9860	9860	0
296	20240401	145400	530821550	9860	9860	9860	9860	41
297	20240401	145300	530417290	9870	9870	9870	9870	10
298	20240401	145200	530318590	9870	9870	9870	9870	252
299	20240401	145100	527831350	9870	9870	9870	9870	30
300	20240401	145000	527535250	9870	9860	9870	9860	1120
301	20240401	144900	516485850	9850	9850	9850	9850	701
302	20240401	144800	509581000	9860	9860	9860	9860	0
303	20240401	144700	509581000	9860	9860	9860	9860	0
304	20240401	144600	509581000	9860	9850	9860	9850	149
305	20240401	144500	508113340	9850	9850	9850	9850	189
306	20240401	144400	506251690	9850	9850	9850	9850	320
307	20240401	144300	503099690	9830	9840	9840	9830	320
308	20240401	144200	499952390	9840	9840	9840	9840	0
309	20240401	144100	499952390	9840	9840	9840	9840	0
310	20240401	144000	499952390	9840	9850	9850	9840	51
311	20240401	143900	499450540	9860	9860	9860	9860	52
312	20240401	143800	498937820	9860	9860	9860	9860	2
313	20240401	143700	498918100	9850	9850	9850	9850	52
314	20240401	143600	498405900	9850	9850	9850	9850	99
315	20240401	143500	497430750	9860	9860	9860	9860	21
316	20240401	143400	497223690	9870	9870	9870	9870	0
317	20240401	143300	497223690	9870	9870	9870	9870	0
318	20240401	143200	497223690	9870	9850	9870	9840	70
319	20240401	143100	496534290	9840	9840	9840	9840	0
320	20240401	143000	496534290	9840	9840	9840	9840	148
321	20240401	142900	495077970	9870	9870	9870	9870	0
322	20240401	142800	495077970	9870	9830	9870	9830	2
323	20240401	142700	495058270	9830	9830	9830	9830	0
324	20240401	142600	495058270	9830	9830	9830	9830	100
325	20240401	142500	494075270	9830	9830	9830	9830	515
326	20240401	142400	489012820	9840	9840	9840	9840	0
327	20240401	142300	489012820	9840	9840	9840	9840	326
328	20240401	142200	485804980	9840	9840	9840	9840	0
329	20240401	142100	485804980	9840	9840	9840	9840	0
330	20240401	142000	485804980	9840	9840	9840	9840	231
331	20240401	141900	483531940	9840	9840	9840	9840	0
332	20240401	141800	483531940	9840	9840	9840	9840	0
333	20240401	141700	483531940	9840	9840	9840	9840	0
334	20240401	141600	483531940	9840	9840	9840	9840	87
335	20240401	141500	482675860	9870	9870	9870	9870	0
336	20240401	141400	482675860	9870	9840	9870	9840	149
337	20240401	141300	481209670	9870	9870	9870	9870	0
338	20240401	141200	481209670	9870	9870	9870	9870	0
339	20240401	141100	481209670	9870	9870	9870	9870	0
340	20240401	141000	481209670	9870	9870	9870	9870	0
341	20240401	140900	481209670	9870	9870	9870	9870	1
342	20240401	140800	481199800	9850	9850	9850	9850	0
343	20240401	140700	481199800	9850	9850	9850	9850	72
344	20240401	140600	480490600	9850	9850	9850	9850	10
345	20240401	140500	480392100	9850	9850	9850	9850	53
346	20240401	140400	479870050	9850	9850	9850	9850	347
347	20240401	140300	476452100	9840	9840	9840	9840	0
348	20240401	140200	476452100	9840	9840	9840	9840	0
349	20240401	140100	476452100	9840	9840	9840	9840	0
350	20240401	140000	476452100	9840	9840	9840	9840	0
351	20240401	135900	476452100	9840	9840	9840	9840	220
352	20240401	135800	474287300	9840	9860	9860	9840	174
353	20240401	135700	472574450	9860	9860	9860	9860	0
354	20240401	135600	472574450	9860	9860	9860	9860	0
355	20240401	135500	472574450	9860	9860	9860	9860	0
356	20240401	135400	472574450	9860	9860	9860	9860	0
357	20240401	135300	472574450	9860	9860	9860	9860	0
358	20240401	135200	472574450	9860	9880	9880	9860	52
359	20240401	135100	472061670	9880	9880	9880	9880	1
360	20240401	135000	472051790	9850	9880	9880	9850	76
361	20240401	134900	471302320	9880	9880	9880	9880	51
362	20240401	134800	470798440	9880	9880	9880	9880	24
363	20240401	134700	470561320	9880	9880	9880	9880	376
364	20240401	134600	466846440	9880	9890	9890	9880	131
365	20240401	134500	465551160	9890	9890	9890	9890	1
366	20240401	134400	465541270	9840	9840	9840	9840	0
367	20240401	134300	465541270	9840	9840	9840	9840	1
368	20240401	134200	465531430	9840	9840	9840	9840	148
369	20240401	134100	464075110	9890	9890	9890	9890	0
370	20240401	134000	464075110	9890	9890	9890	9890	0
371	20240401	133900	464075110	9890	9890	9890	9890	0
372	20240401	133800	464075110	9890	9890	9890	9890	0
373	20240401	133700	464075110	9890	9890	9890	9890	10
374	20240401	133600	463976210	9840	9850	9850	9840	74
375	20240401	133500	463247380	9900	9900	9900	9900	303
376	20240401	133400	460247680	9900	9900	9900	9900	0
377	20240401	133300	460247680	9900	9900	9900	9900	0
378	20240401	133200	460247680	9900	9900	9900	9900	0
379	20240401	133100	460247680	9900	9890	9900	9890	483
380	20240401	133000	455467130	9840	9840	9840	9840	0
381	20240401	132900	455467130	9840	9840	9840	9840	0
382	20240401	132800	455467130	9840	9840	9840	9840	0
383	20240401	132700	455467130	9840	9840	9840	9840	0
384	20240401	132600	455467130	9840	9860	9860	9840	148
385	20240401	132500	454009670	9860	9860	9860	9860	0
386	20240401	132400	454009670	9860	9860	9860	9860	1
387	20240401	132300	453999810	9840	9840	9840	9840	0
388	20240401	132200	453999810	9840	9850	9850	9840	763
389	20240401	132100	446485000	9840	9840	9840	9840	0
390	20240401	132000	446485000	9840	9840	9850	9840	41
391	20240401	131900	446081460	9850	9850	9850	9850	1108
392	20240401	131800	435167660	9860	9860	9860	9860	0
393	20240401	131700	435167660	9860	9870	9870	9860	399
394	20240401	131600	431233430	9850	9850	9850	9850	0
395	20240401	131500	431233430	9850	9850	9850	9850	0
396	20240401	131400	431233430	9850	9850	9850	9850	1
397	20240401	131300	431223580	9850	9850	9850	9850	0
398	20240401	131200	431223580	9850	9850	9850	9850	0
399	20240401	131100	431223580	9850	9850	9850	9850	0
400	20240401	131000	431223580	9850	9850	9850	9850	148
401	20240401	130900	429765780	9850	9850	9850	9850	0
402	20240401	130800	429765780	9850	9870	9870	9850	74
403	20240401	130700	429036440	9860	9860	9860	9860	68
404	20240401	130600	428365960	9870	9870	9870	9870	12
405	20240401	130500	428247520	9890	9890	9890	9890	100
406	20240401	130400	427258520	9850	9850	9850	9850	0
407	20240401	130300	427258520	9850	9850	9850	9850	0
408	20240401	130200	427258520	9850	9850	9850	9850	0
409	20240401	130100	427258520	9850	9850	9850	9850	4
410	20240401	130000	427219120	9850	9850	9850	9850	0
411	20240401	125900	427219120	9850	9850	9850	9850	47
412	20240401	125800	426756170	9850	9850	9850	9850	0
413	20240401	125700	426756170	9850	9850	9850	9850	200
414	20240401	125600	424786170	9850	9850	9850	9850	0
415	20240401	125500	424786170	9850	9850	9850	9850	0
416	20240401	125400	424786170	9850	9860	9860	9850	222
417	20240401	125300	422599070	9890	9890	9890	9890	0
418	20240401	125200	422599070	9890	9890	9890	9890	0
419	20240401	125100	422599070	9890	9890	9890	9890	50
420	20240401	125000	422104570	9890	9890	9890	9890	1
421	20240401	124900	422094680	9900	9890	9900	9890	5
422	20240401	124800	422045190	9900	9900	9900	9900	0
423	20240401	124700	422045190	9900	9900	9900	9900	52
424	20240401	124600	421530390	9900	9900	9900	9900	98
425	20240401	124500	420560190	9900	9900	9900	9900	0
426	20240401	124400	420560190	9900	9900	9900	9900	0
427	20240401	124300	420560190	9900	9900	9900	9900	165
428	20240401	124200	418926690	9900	9840	9900	9840	101
429	20240401	124100	417926850	9840	9840	9840	9840	0
430	20240401	124000	417926850	9840	9880	9900	9840	170
431	20240401	123900	416248480	9840	9840	9840	9840	0
432	20240401	123800	416248480	9840	9880	9880	9840	148
433	20240401	123700	414790840	9890	9880	9890	9880	5
434	20240401	123600	414741410	9880	9880	9880	9880	100
435	20240401	123500	413753410	9880	9880	9880	9880	0
436	20240401	123400	413753410	9880	9880	9880	9880	0
437	20240401	123300	413753410	9880	9880	9880	9880	20
438	20240401	123200	413555810	9880	9880	9880	9880	0
439	20240401	123100	413555810	9880	9870	9880	9870	131
440	20240401	123000	412262380	9880	9880	9880	9880	0
441	20240401	122900	412262380	9880	9880	9880	9880	0
442	20240401	122800	412262380	9880	9880	9880	9880	2
443	20240401	122700	412242620	9870	9850	9870	9850	5
444	20240401	122600	412193310	9850	9830	9850	9830	104
445	20240401	122500	411170390	9830	9830	9830	9830	0
446	20240401	122400	411170390	9830	9830	9830	9830	0
447	20240401	122300	411170390	9830	9830	9830	9830	0
448	20240401	122200	411170390	9830	9830	9830	9830	148
449	20240401	122100	409715550	9830	9830	9830	9830	0
450	20240401	122000	409715550	9830	9830	9830	9830	0
451	20240401	121900	409715550	9830	9830	9830	9830	2620
452	20240401	121800	383960950	9830	9830	9830	9830	0
453	20240401	121700	383960950	9830	9830	9830	9830	0
454	20240401	121600	383960950	9830	9830	9830	9830	2
455	20240401	121500	383941290	9810	9810	9810	9810	100
456	20240401	121400	382960290	9830	9830	9830	9830	0
457	20240401	121300	382960290	9830	9830	9830	9830	3
458	20240401	121200	382930800	9800	9800	9800	9800	74
459	20240401	121100	382205600	9830	9830	9830	9830	0
460	20240401	121000	382205600	9830	9830	9830	9830	0
461	20240401	120900	382205600	9830	9830	9830	9830	22
462	20240401	120800	381989340	9800	9800	9800	9800	0
463	20240401	120700	381989340	9800	9800	9800	9800	0
464	20240401	120600	381989340	9800	9810	9810	9800	148
465	20240401	120500	380538430	9830	9830	9830	9830	0
466	20240401	120400	380538430	9830	9830	9830	9830	0
467	20240401	120300	380538430	9830	9830	9830	9830	0
468	20240401	120200	380538430	9830	9830	9830	9830	0
469	20240401	120100	380538430	9830	9830	9830	9830	1
470	20240401	120000	380528600	9830	9830	9830	9830	11
471	20240401	115900	380420470	9830	9830	9830	9830	23
472	20240401	115800	380194380	9800	9830	9830	9800	76
473	20240401	115700	379449500	9830	9830	9830	9830	11
474	20240401	115600	379341370	9820	9820	9820	9820	29
475	20240401	115500	379056590	9820	9820	9820	9820	63
476	20240401	115400	378437930	9830	9830	9830	9830	0
477	20240401	115300	378437930	9830	9830	9830	9830	1
478	20240401	115200	378428100	9830	9830	9830	9830	7
479	20240401	115100	378359290	9800	9800	9800	9800	0
480	20240401	115000	378359290	9800	9800	9800	9800	148
481	20240401	114900	376908890	9800	9800	9800	9800	500
482	20240401	114800	372008890	9810	9820	9820	9810	435
483	20240401	114700	367738540	9840	9840	9840	9840	98
484	20240401	114600	366774220	9810	9810	9810	9810	0
485	20240401	114500	366774220	9810	9810	9810	9810	0
486	20240401	114400	366774220	9810	9820	9820	9810	374
487	20240401	114300	363102280	9850	9850	9850	9850	0
488	20240401	114200	363102280	9850	9850	9850	9850	3
489	20240401	114100	363072730	9810	9810	9810	9810	118
490	20240401	114000	361915150	9850	9850	9850	9850	2
491	20240401	113900	361895450	9840	9840	9840	9840	0
492	20240401	113800	361895450	9840	9840	9840	9840	0
493	20240401	113700	361895450	9840	9840	9840	9840	0
494	20240401	113600	361895450	9840	9840	9840	9840	1
495	20240401	113500	361885610	9810	9810	9810	9810	1
496	20240401	113400	361875800	9840	9850	9850	9800	213
497	20240401	113300	359785210	9800	9810	9810	9800	413
498	20240401	113200	355737610	9800	9800	9800	9800	0
499	20240401	113100	355737610	9800	9800	9800	9800	77
500	20240401	113000	354983010	9800	9810	9810	9800	74
501	20240401	112900	354257400	9820	9850	9850	9820	222
502	20240401	112800	352074950	9870	9870	9870	9870	0
503	20240401	112700	352074950	9870	9870	9870	9870	0
504	20240401	112600	352074950	9870	9870	9870	9870	0
505	20240401	112500	352074950	9870	9870	9870	9870	0
506	20240401	112400	352074950	9870	9870	9870	9870	0
507	20240401	112300	352074950	9870	9870	9870	9870	0
508	20240401	112200	352074950	9870	9830	9870	9830	64
509	20240401	112100	351443310	9870	9870	9870	9870	4
510	20240401	112000	351403830	9830	9900	9900	9830	99
511	20240401	111900	350430590	9920	9920	9920	9920	0
512	20240401	111800	350430590	9920	9830	9920	9820	264
513	20240401	111700	347826120	9910	9880	9910	9880	1100
514	20240401	111600	336940840	9900	9820	9900	9810	184
515	20240401	111500	335135260	9820	9820	9820	9820	0
516	20240401	111400	335135260	9820	9820	9820	9820	0
517	20240401	111300	335135260	9820	9820	9820	9820	0
518	20240401	111200	335135260	9820	9820	9820	9820	2
519	20240401	111100	335115620	9810	9810	9810	9810	0
520	20240401	111000	335115620	9810	9810	9810	9810	0
521	20240401	110900	335115620	9810	9810	9810	9810	0
522	20240401	110800	335115620	9810	9810	9810	9810	8
523	20240401	110700	335037140	9840	9840	9840	9840	1
524	20240401	110600	335027300	9840	9840	9840	9840	0
525	20240401	110500	335027300	9840	9840	9840	9840	31
526	20240401	110400	334722260	9840	9840	9840	9840	0
527	20240401	110300	334722260	9840	9840	9840	9840	2
528	20240401	110200	334702580	9790	9800	9800	9790	724
529	20240401	110100	327608120	9800	9800	9800	9800	0
530	20240401	110000	327608120	9800	9800	9800	9800	780
531	20240401	105900	319964120	9800	9800	9800	9800	0
532	20240401	105800	319964120	9800	9820	9820	9800	500
533	20240401	105700	315060470	9820	9820	9820	9820	0
534	20240401	105600	315060470	9820	9820	9820	9820	0
535	20240401	105500	315060470	9820	9820	9820	9820	194
536	20240401	105400	313155390	9820	9820	9820	9820	0
537	20240401	105300	313155390	9820	9820	9820	9820	211
538	20240401	105200	311083370	9810	9810	9810	9810	0
539	20240401	105100	311083370	9810	9810	9810	9810	0
540	20240401	105000	311083370	9810	9820	9820	9810	616
541	20240401	104900	305040150	9810	9810	9810	9810	1
542	20240401	104800	305030340	9810	9830	9830	9810	732
543	20240401	104700	297842980	9830	9840	9840	9830	1000
544	20240401	104600	288010050	9840	9840	9840	9840	149
545	20240401	104500	286543890	9850	9850	9850	9850	0
546	20240401	104400	286543890	9850	9850	9850	9850	223
547	20240401	104300	284347340	9850	9900	9900	9850	505
548	20240401	104200	279372840	9850	9870	9870	9850	473
549	20240401	104100	274707430	9880	9900	9900	9880	760
550	20240401	104000	267196290	9900	9900	9900	9900	7
551	20240401	103900	267126990	9890	9890	9890	9890	2
552	20240401	103800	267107210	9890	9890	9890	9890	3
553	20240401	103700	267077540	9900	9900	9900	9900	0
554	20240401	103600	267077540	9900	9900	9900	9900	481
555	20240401	103500	262315640	9900	9900	9900	9900	0
556	20240401	103400	262315640	9900	9910	9910	9900	2279
557	20240401	103300	239732060	9930	9930	9930	9930	200
558	20240401	103200	237746060	9930	9930	9930	9930	2
559	20240401	103100	237726200	9950	9950	9950	9910	106
560	20240401	103000	236675580	9910	9930	9930	9910	2292
561	20240401	102900	213934490	9950	9930	9950	9930	311
562	20240401	102800	210841360	9930	9930	9930	9930	100
563	20240401	102700	209848360	9930	9950	9950	9930	127
564	20240401	102600	208586710	9950	9950	9950	9950	1
565	20240401	102500	208576760	9950	9950	9950	9950	0
566	20240401	102400	208576760	9950	9950	9950	9950	0
567	20240401	102300	208576760	9950	9930	9950	9920	758
568	20240401	102200	201054610	9920	9920	9920	9920	1
569	20240401	102100	201044690	9950	9950	9950	9950	120
570	20240401	102000	199850690	9950	9950	9950	9920	610
571	20240401	101900	193797400	9950	9950	9950	9950	0
572	20240401	101800	193797400	9950	9950	9950	9950	0
573	20240401	101700	193797400	9950	9950	9950	9950	301
574	20240401	101600	190802450	9950	9940	9950	9940	2
575	20240401	101500	190782560	9950	9950	9950	9950	3
576	20240401	101400	190752710	9930	9930	9930	9930	254
577	20240401	101300	188230490	9930	9930	9930	9930	46
578	20240401	101200	187773710	9950	9950	9950	9950	1
579	20240401	101100	187763760	9930	9930	9930	9930	0
580	20240401	101000	187763760	9930	9930	9930	9930	0
581	20240401	100900	187763760	9930	9930	9930	9930	21
582	20240401	100800	187555230	9930	9930	9930	9930	50
583	20240401	100700	187058730	9930	9930	9930	9930	0
584	20240401	100600	187058730	9930	9940	9940	9930	139
585	20240401	100500	185678360	9940	9940	9940	9940	11
586	20240401	100400	185569020	9930	9930	9930	9930	0
587	20240401	100300	185569020	9930	9930	9930	9930	0
588	20240401	100200	185569020	9930	9930	9930	9930	51
589	20240401	100100	185062590	9930	9930	9930	9930	0
590	20240401	100000	185062590	9930	9930	9930	9930	1
591	20240401	095900	185052660	9920	9920	9920	9920	0
592	20240401	095800	185052660	9920	9920	9920	9920	159
593	20240401	095700	183475380	9920	9920	9920	9920	4
594	20240401	095600	183435700	9920	9920	9920	9920	0
595	20240401	095500	183435700	9920	9930	9930	9920	374
596	20240401	095400	179724990	9930	9930	9930	9930	1
597	20240401	095300	179715060	9930	9940	9940	9930	426
598	20240401	095200	175482820	9940	9960	9960	9940	274
599	20240401	095100	172755260	9960	9960	9960	9960	50
600	20240401	095000	172257260	9960	9940	9960	9940	156
601	20240401	094900	170706600	9940	9940	9940	9940	20
602	20240401	094800	170507800	9950	9960	9960	9950	52
603	20240401	094700	169989900	9960	9940	9960	9940	82
604	20240401	094600	169173580	9950	9940	9950	9940	720
605	20240401	094500	162011020	9940	9930	9940	9930	750
606	20240401	094400	154558320	9920	9900	9920	9900	419
607	20240401	094300	150404000	9910	9910	9910	9910	100
608	20240401	094200	149413000	9920	9880	9920	9860	178
609	20240401	094100	147654970	9910	9900	9910	9900	428
610	20240401	094000	143416520	9850	9850	9850	9850	0
611	20240401	093900	143416520	9850	9850	9850	9850	0
612	20240401	093800	143416520	9850	9860	9860	9850	74
613	20240401	093700	142687020	9860	9860	9860	9860	0
614	20240401	093600	142687020	9860	9860	9860	9860	0
615	20240401	093500	142687020	9860	9880	9880	9860	50
616	20240401	093400	142193920	9880	9880	9880	9880	644
617	20240401	093300	135831200	9880	9880	9880	9880	0
618	20240401	093200	135831200	9880	9880	9880	9880	150
619	20240401	093100	134349200	9880	9880	9880	9880	20
620	20240401	093000	134151600	9890	9880	9890	9880	31
621	20240401	092900	133845270	9880	9860	9880	9860	25
622	20240401	092800	133598410	9840	9850	9850	9840	175
623	20240401	092700	131875910	9850	9860	9860	9850	218
624	20240401	092600	129727930	9870	9880	9880	9870	304
625	20240401	092500	126724720	9880	9880	9880	9880	500
626	20240401	092400	121784720	9880	9900	9900	9880	174
627	20240401	092300	120063600	9910	9910	9910	9910	195
628	20240401	092200	118131150	9870	9910	9910	9870	218
629	20240401	092100	115979090	9910	9880	9910	9880	1223
630	20240401	092000	103874050	9840	9830	9840	9830	353
631	20240401	091900	100403120	9840	9890	9890	9840	578
632	20240401	091800	94708060	9850	9890	9890	9850	121
633	20240401	091700	93513810	9890	9860	9890	9850	317
634	20240401	091600	90387750	9850	9850	9850	9850	0
635	20240401	091500	90387750	9850	9850	9890	9830	1691
636	20240401	091400	73700400	9880	9890	9900	9880	842
637	20240401	091300	65372900	9890	9890	9890	9890	428
638	20240401	091200	61139980	9850	9890	9900	9850	405
639	20240401	091100	57134130	9880	9850	9880	9850	414
640	20240401	091000	53046970	9840	9840	9840	9840	25
641	20240401	090900	52800970	9860	9850	9860	9850	102
642	20240401	090800	51796250	9850	9860	9860	9850	7
643	20240401	090700	51727240	9860	9870	9870	9850	213
644	20240401	090600	49627820	9870	9870	9900	9870	1259
645	20240401	090500	37173000	9870	9810	9870	9810	1811
646	20240401	090400	19347660	9760	9760	9760	9740	438
647	20240401	090300	15076230	9740	9740	9740	9740	0
648	20240401	090200	15076230	9740	9760	9760	9730	423
649	20240401	090100	10953680	9810	9800	9810	9800	625
650	20240401	090000	4824470	9800	9740	9800	9740	298