KissMeData/314140/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203800	340574490	9700	9700	9700	9700	363
3	20240401	203700	340574490	9700	9700	9700	9700	0
4	20240401	203600	340574490	9700	9700	9700	9700	0
5	20240401	203500	340574490	9700	9700	9700	9700	0
6	20240401	203400	340574490	9700	9700	9700	9700	0
7	20240401	203300	340574490	9700	9700	9700	9700	0
8	20240401	203200	340574490	9700	9700	9700	9700	0
9	20240401	203100	340574490	9700	9700	9700	9700	0
10	20240401	203000	340574490	9700	9700	9700	9700	0
11	20240401	202900	340574490	9700	9700	9700	9700	0
12	20240401	202800	340574490	9700	9700	9700	9700	0
13	20240401	202700	340574490	9700	9700	9700	9700	0
14	20240401	202600	340574490	9700	9700	9700	9700	0
15	20240401	202500	340574490	9700	9700	9700	9700	0
16	20240401	202400	340574490	9700	9700	9700	9700	0
17	20240401	202300	340574490	9700	9700	9700	9700	0
18	20240401	202200	340574490	9700	9700	9700	9700	0
19	20240401	202100	340574490	9700	9700	9700	9700	0
20	20240401	202000	340574490	9700	9700	9700	9700	0
21	20240401	201900	340574490	9700	9700	9700	9700	0
22	20240401	201800	340574490	9700	9700	9700	9700	0
23	20240401	201700	340574490	9700	9700	9700	9700	0
24	20240401	201600	340574490	9700	9700	9700	9700	0
25	20240401	201500	340574490	9700	9700	9700	9700	0
26	20240401	201400	340574490	9700	9700	9700	9700	0
27	20240401	201300	340574490	9700	9700	9700	9700	0
28	20240401	201200	340574490	9700	9700	9700	9700	0
29	20240401	201100	340574490	9700	9700	9700	9700	0
30	20240401	201000	340574490	9700	9700	9700	9700	0
31	20240401	200900	340574490	9700	9700	9700	9700	0
32	20240401	200800	340574490	9700	9700	9700	9700	363
33	20240401	200700	340574490	9700	9700	9700	9700	0
34	20240401	200600	340574490	9700	9700	9700	9700	0
35	20240401	200500	340574490	9700	9700	9700	9700	0
36	20240401	200400	340574490	9700	9700	9700	9700	0
37	20240401	200300	340574490	9700	9700	9700	9700	0
38	20240401	200200	340574490	9700	9700	9700	9700	0
39	20240401	200100	340574490	9700	9700	9700	9700	0
40	20240401	200000	340574490	9700	9700	9700	9700	0
41	20240401	195900	340574490	9700	9700	9700	9700	0
42	20240401	195800	340574490	9700	9700	9700	9700	0
43	20240401	195700	340574490	9700	9700	9700	9700	0
44	20240401	195600	340574490	9700	9700	9700	9700	0
45	20240401	195500	340574490	9700	9700	9700	9700	0
46	20240401	195400	340574490	9700	9700	9700	9700	0
47	20240401	195300	340574490	9700	9700	9700	9700	0
48	20240401	195200	340574490	9700	9700	9700	9700	0
49	20240401	195100	340574490	9700	9700	9700	9700	0
50	20240401	195000	340574490	9700	9700	9700	9700	0
51	20240401	194900	340574490	9700	9700	9700	9700	0
52	20240401	194800	340574490	9700	9700	9700	9700	0
53	20240401	194700	340574490	9700	9700	9700	9700	0
54	20240401	194600	340574490	9700	9700	9700	9700	0
55	20240401	194500	340574490	9700	9700	9700	9700	0
56	20240401	194400	340574490	9700	9700	9700	9700	0
57	20240401	194300	340574490	9700	9700	9700	9700	0
58	20240401	194200	340574490	9700	9700	9700	9700	0
59	20240401	194100	340574490	9700	9700	9700	9700	0
60	20240401	194000	340574490	9700	9700	9700	9700	0
61	20240401	193900	340574490	9700	9700	9700	9700	0
62	20240401	193800	340574490	9700	9700	9700	9700	363
63	20240401	193700	340574490	9700	9700	9700	9700	0
64	20240401	193600	340574490	9700	9700	9700	9700	0
65	20240401	193500	340574490	9700	9700	9700	9700	0
66	20240401	193400	340574490	9700	9700	9700	9700	0
67	20240401	193300	340574490	9700	9700	9700	9700	0
68	20240401	193200	340574490	9700	9700	9700	9700	0
69	20240401	193100	340574490	9700	9700	9700	9700	0
70	20240401	193000	340574490	9700	9700	9700	9700	0
71	20240401	192900	340574490	9700	9700	9700	9700	0
72	20240401	192800	340574490	9700	9700	9700	9700	0
73	20240401	192700	340574490	9700	9700	9700	9700	0
74	20240401	192600	340574490	9700	9700	9700	9700	0
75	20240401	192500	340574490	9700	9700	9700	9700	0
76	20240401	192400	340574490	9700	9700	9700	9700	0
77	20240401	192300	340574490	9700	9700	9700	9700	0
78	20240401	192200	340574490	9700	9700	9700	9700	0
79	20240401	192100	340574490	9700	9700	9700	9700	0
80	20240401	192000	340574490	9700	9700	9700	9700	0
81	20240401	191900	340574490	9700	9700	9700	9700	0
82	20240401	191800	340574490	9700	9700	9700	9700	0
83	20240401	191700	340574490	9700	9700	9700	9700	0
84	20240401	191600	340574490	9700	9700	9700	9700	0
85	20240401	191500	340574490	9700	9700	9700	9700	0
86	20240401	191400	340574490	9700	9700	9700	9700	0
87	20240401	191300	340574490	9700	9700	9700	9700	0
88	20240401	191200	340574490	9700	9700	9700	9700	0
89	20240401	191100	340574490	9700	9700	9700	9700	0
90	20240401	191000	340574490	9700	9700	9700	9700	0
91	20240401	190900	340574490	9700	9700	9700	9700	0
92	20240401	190800	340574490	9700	9700	9700	9700	363
93	20240401	190700	340574490	9700	9700	9700	9700	0
94	20240401	190600	340574490	9700	9700	9700	9700	0
95	20240401	190500	340574490	9700	9700	9700	9700	0
96	20240401	190400	340574490	9700	9700	9700	9700	0
97	20240401	190300	340574490	9700	9700	9700	9700	0
98	20240401	190200	340574490	9700	9700	9700	9700	0
99	20240401	190100	340574490	9700	9700	9700	9700	0
100	20240401	190000	340574490	9700	9700	9700	9700	0
101	20240401	185900	340574490	9700	9700	9700	9700	0
102	20240401	185800	340574490	9700	9700	9700	9700	0
103	20240401	185700	340574490	9700	9700	9700	9700	0
104	20240401	185600	340574490	9700	9700	9700	9700	0
105	20240401	185500	340574490	9700	9700	9700	9700	0
106	20240401	185400	340574490	9700	9700	9700	9700	0
107	20240401	185300	340574490	9700	9700	9700	9700	0
108	20240401	185200	340574490	9700	9700	9700	9700	0
109	20240401	185100	340574490	9700	9700	9700	9700	0
110	20240401	185000	340574490	9700	9700	9700	9700	0
111	20240401	184900	340574490	9700	9700	9700	9700	0
112	20240401	184800	340574490	9700	9700	9700	9700	0
113	20240401	184700	340574490	9700	9700	9700	9700	0
114	20240401	184600	340574490	9700	9700	9700	9700	0
115	20240401	184500	340574490	9700	9700	9700	9700	0
116	20240401	184400	340574490	9700	9700	9700	9700	0
117	20240401	184300	340574490	9700	9700	9700	9700	0
118	20240401	184200	340574490	9700	9700	9700	9700	0
119	20240401	184100	340574490	9700	9700	9700	9700	0
120	20240401	184000	340574490	9700	9700	9700	9700	0
121	20240401	183900	340574490	9700	9700	9700	9700	0
122	20240401	183800	340574490	9700	9700	9700	9700	363
123	20240401	183700	340574490	9700	9700	9700	9700	0
124	20240401	183600	340574490	9700	9700	9700	9700	0
125	20240401	183500	340574490	9700	9700	9700	9700	0
126	20240401	183400	340574490	9700	9700	9700	9700	0
127	20240401	183300	340574490	9700	9700	9700	9700	0
128	20240401	183200	340574490	9700	9700	9700	9700	0
129	20240401	183100	340574490	9700	9700	9700	9700	0
130	20240401	183000	340574490	9700	9700	9700	9700	0
131	20240401	182900	340574490	9700	9700	9700	9700	0
132	20240401	182800	340574490	9700	9700	9700	9700	0
133	20240401	182700	340574490	9700	9700	9700	9700	0
134	20240401	182600	340574490	9700	9700	9700	9700	0
135	20240401	182500	340574490	9700	9700	9700	9700	0
136	20240401	182400	340574490	9700	9700	9700	9700	0
137	20240401	182300	340574490	9700	9700	9700	9700	0
138	20240401	182200	340574490	9700	9700	9700	9700	0
139	20240401	182100	340574490	9700	9700	9700	9700	0
140	20240401	182000	340574490	9700	9700	9700	9700	0
141	20240401	181900	340574490	9700	9700	9700	9700	0
142	20240401	181800	340574490	9700	9700	9700	9700	0
143	20240401	181700	340574490	9700	9700	9700	9700	0
144	20240401	181600	340574490	9700	9700	9700	9700	0
145	20240401	181500	340574490	9700	9700	9700	9700	0
146	20240401	181400	340574490	9700	9700	9700	9700	0
147	20240401	181300	340574490	9700	9700	9700	9700	0
148	20240401	181200	340574490	9700	9700	9700	9700	0
149	20240401	181100	340574490	9700	9700	9700	9700	0
150	20240401	181000	340574490	9700	9700	9700	9700	0
151	20240401	180900	340574490	9700	9700	9700	9700	0
152	20240401	180800	340574490	9700	9700	9700	9700	363
153	20240401	180700	340574490	9700	9700	9700	9700	0
154	20240401	180600	340574490	9700	9700	9700	9700	0
155	20240401	180500	340574490	9700	9700	9700	9700	0
156	20240401	180400	340574490	9700	9700	9700	9700	0
157	20240401	180300	340574490	9700	9700	9700	9700	0
158	20240401	180200	340574490	9700	9700	9700	9700	0
159	20240401	180100	340574490	9700	9700	9700	9700	0
160	20240401	180000	340574490	9700	9700	9700	9700	0
161	20240401	175900	340574490	9700	9700	9700	9700	0
162	20240401	175800	340574490	9700	9700	9700	9700	0
163	20240401	175700	340574490	9700	9700	9700	9700	0
164	20240401	175600	340574490	9700	9700	9700	9700	0
165	20240401	175500	340574490	9700	9700	9700	9700	0
166	20240401	175400	340574490	9700	9700	9700	9700	0
167	20240401	175300	340574490	9700	9700	9700	9700	0
168	20240401	175200	340574490	9700	9700	9700	9700	0
169	20240401	175100	340574490	9700	9700	9700	9700	0
170	20240401	175000	340574490	9700	9700	9700	9700	0
171	20240401	174900	340574490	9700	9700	9700	9700	0
172	20240401	174800	340574490	9700	9700	9700	9700	0
173	20240401	174700	340574490	9700	9700	9700	9700	0
174	20240401	174600	340574490	9700	9700	9700	9700	0
175	20240401	174500	340574490	9700	9700	9700	9700	0
176	20240401	174400	340574490	9700	9700	9700	9700	0
177	20240401	174300	340574490	9700	9700	9700	9700	0
178	20240401	174200	340574490	9700	9700	9700	9700	0
179	20240401	174100	340574490	9700	9700	9700	9700	0
180	20240401	174000	340574490	9700	9700	9700	9700	0
181	20240401	173900	340574490	9700	9700	9700	9700	0
182	20240401	173800	340574490	9700	9700	9700	9700	363
183	20240401	173700	340574490	9700	9700	9700	9700	0
184	20240401	173600	340574490	9700	9700	9700	9700	0
185	20240401	173500	340574490	9700	9700	9700	9700	0
186	20240401	173400	340574490	9700	9700	9700	9700	0
187	20240401	173300	340574490	9700	9700	9700	9700	0
188	20240401	173200	340574490	9700	9700	9700	9700	0
189	20240401	173100	340574490	9700	9700	9700	9700	0
190	20240401	173000	340574490	9700	9700	9700	9700	0
191	20240401	172900	340574490	9700	9700	9700	9700	0
192	20240401	172800	340574490	9700	9700	9700	9700	0
193	20240401	172700	340574490	9700	9700	9700	9700	0
194	20240401	172600	340574490	9700	9700	9700	9700	0
195	20240401	172500	340574490	9700	9700	9700	9700	0
196	20240401	172400	340574490	9700	9700	9700	9700	0
197	20240401	172300	340574490	9700	9700	9700	9700	0
198	20240401	172200	340574490	9700	9700	9700	9700	0
199	20240401	172100	340574490	9700	9700	9700	9700	0
200	20240401	172000	340574490	9700	9700	9700	9700	0
201	20240401	171900	340574490	9700	9700	9700	9700	0
202	20240401	171800	340574490	9700	9700	9700	9700	0
203	20240401	171700	340574490	9700	9700	9700	9700	0
204	20240401	171600	340574490	9700	9700	9700	9700	0
205	20240401	171500	340574490	9700	9700	9700	9700	0
206	20240401	171400	340574490	9700	9700	9700	9700	0
207	20240401	171300	340574490	9700	9700	9700	9700	0
208	20240401	171200	340574490	9700	9700	9700	9700	0
209	20240401	171100	340574490	9700	9700	9700	9700	0
210	20240401	171000	340574490	9700	9700	9700	9700	0
211	20240401	170900	340574490	9700	9700	9700	9700	0
212	20240401	170800	340574490	9700	9700	9700	9700	363
213	20240401	170700	340574490	9700	9700	9700	9700	0
214	20240401	170600	340574490	9700	9700	9700	9700	0
215	20240401	170500	340574490	9700	9700	9700	9700	0
216	20240401	170400	340574490	9700	9700	9700	9700	0
217	20240401	170300	340574490	9700	9700	9700	9700	0
218	20240401	170200	340574490	9700	9700	9700	9700	0
219	20240401	170100	340574490	9700	9700	9700	9700	0
220	20240401	170000	340574490	9700	9700	9700	9700	0
221	20240401	165900	340574490	9700	9700	9700	9700	0
222	20240401	165800	340574490	9700	9700	9700	9700	0
223	20240401	165700	340574490	9700	9700	9700	9700	0
224	20240401	165600	340574490	9700	9700	9700	9700	0
225	20240401	165500	340574490	9700	9700	9700	9700	0
226	20240401	165400	340574490	9700	9700	9700	9700	0
227	20240401	165300	340574490	9700	9700	9700	9700	0
228	20240401	165200	340574490	9700	9700	9700	9700	0
229	20240401	165100	340574490	9700	9700	9700	9700	0
230	20240401	165000	340574490	9700	9700	9700	9700	0
231	20240401	164900	340574490	9700	9700	9700	9700	0
232	20240401	164800	340574490	9700	9700	9700	9700	0
233	20240401	164700	340574490	9700	9700	9700	9700	0
234	20240401	164600	340574490	9700	9700	9700	9700	0
235	20240401	164500	340574490	9700	9700	9700	9700	0
236	20240401	164400	340574490	9700	9700	9700	9700	0
237	20240401	164300	340574490	9700	9700	9700	9700	0
238	20240401	164200	340574490	9700	9700	9700	9700	0
239	20240401	164100	340574490	9700	9700	9700	9700	0
240	20240401	164000	340574490	9700	9700	9700	9700	0
241	20240401	163900	340574490	9700	9700	9700	9700	0
242	20240401	163800	340574490	9700	9700	9700	9700	363
243	20240401	163700	340574490	9700	9700	9700	9700	0
244	20240401	163600	340574490	9700	9700	9700	9700	0
245	20240401	163500	340574490	9700	9700	9700	9700	0
246	20240401	163400	340574490	9700	9700	9700	9700	0
247	20240401	163300	340574490	9700	9700	9700	9700	0
248	20240401	163200	340574490	9700	9700	9700	9700	0
249	20240401	163100	340574490	9700	9700	9700	9700	0
250	20240401	163000	340574490	9700	9700	9700	9700	0
251	20240401	162900	340574490	9700	9700	9700	9700	0
252	20240401	162800	340574490	9700	9700	9700	9700	0
253	20240401	162700	340574490	9700	9700	9700	9700	0
254	20240401	162600	340574490	9700	9700	9700	9700	0
255	20240401	162500	340574490	9700	9700	9700	9700	0
256	20240401	162400	340574490	9700	9700	9700	9700	0
257	20240401	162300	340574490	9700	9700	9700	9700	0
258	20240401	162200	340574490	9700	9700	9700	9700	0
259	20240401	162100	340574490	9700	9700	9700	9700	0
260	20240401	162000	340574490	9700	9700	9700	9700	0
261	20240401	161900	340574490	9700	9700	9700	9700	0
262	20240401	161800	340574490	9700	9700	9700	9700	0
263	20240401	161700	340574490	9700	9700	9700	9700	0
264	20240401	161600	340574490	9700	9700	9700	9700	0
265	20240401	161500	340574490	9700	9700	9700	9700	0
266	20240401	161400	340574490	9700	9700	9700	9700	0
267	20240401	161300	340574490	9700	9700	9700	9700	0
268	20240401	161200	340574490	9700	9700	9700	9700	0
269	20240401	161100	340574490	9700	9700	9700	9700	0
270	20240401	161000	340574490	9700	9700	9700	9700	0
271	20240401	160900	340574490	9700	9700	9700	9700	0
272	20240401	160800	340574490	9700	9700	9700	9700	363
273	20240401	160700	340574490	9700	9700	9700	9700	0
274	20240401	160600	340574490	9700	9700	9700	9700	0
275	20240401	160500	340574490	9700	9700	9700	9700	0
276	20240401	160400	340574490	9700	9700	9700	9700	0
277	20240401	160300	340574490	9700	9700	9700	9700	0
278	20240401	160200	340574490	9700	9700	9700	9700	0
279	20240401	160100	340574490	9700	9700	9700	9700	0
280	20240401	160000	340574490	9700	9700	9700	9700	0
281	20240401	155900	340574490	9700	9700	9700	9700	0
282	20240401	155800	340574490	9700	9700	9700	9700	0
283	20240401	155700	340574490	9700	9700	9700	9700	0
284	20240401	155600	340574490	9700	9700	9700	9700	0
285	20240401	155500	340574490	9700	9700	9700	9700	0
286	20240401	155400	340574490	9700	9700	9700	9700	0
287	20240401	155300	340574490	9700	9700	9700	9700	0
288	20240401	155200	340574490	9700	9700	9700	9700	0
289	20240401	155100	340574490	9700	9700	9700	9700	0
290	20240401	155000	340574490	9700	9700	9700	9700	0
291	20240401	154900	340574490	9700	9700	9700	9700	0
292	20240401	154800	340574490	9700	9700	9700	9700	0
293	20240401	154700	340574490	9700	9700	9700	9700	0
294	20240401	154600	340574490	9700	9700	9700	9700	0
295	20240401	154500	340574490	9700	9700	9700	9700	0
296	20240401	154400	340574490	9700	9700	9700	9700	0
297	20240401	154300	340574490	9700	9700	9700	9700	0
298	20240401	154200	340574490	9700	9700	9700	9700	0
299	20240401	154100	340574490	9700	9700	9700	9700	0
300	20240401	154000	340574490	9700	9700	9700	9700	0
301	20240401	153900	340574490	9700	9700	9700	9700	0
302	20240401	153800	340574490	9700	9700	9700	9700	363
303	20240401	153700	340574490	9700	9700	9700	9700	0
304	20240401	153600	340574490	9700	9700	9700	9700	0
305	20240401	153500	340574490	9700	9700	9700	9700	0
306	20240401	153400	340574490	9700	9700	9700	9700	0
307	20240401	153300	340574490	9700	9700	9700	9700	0
308	20240401	153200	340574490	9700	9700	9700	9700	0
309	20240401	153100	340574490	9700	9700	9700	9700	0
310	20240401	153000	340574490	9700	9700	9700	9700	363
311	20240401	152900	337053390	9710	9710	9710	9710	0
312	20240401	152800	337053390	9710	9710	9710	9710	0
313	20240401	152700	337053390	9710	9710	9710	9710	0
314	20240401	152600	337053390	9710	9710	9710	9710	0
315	20240401	152500	337053390	9710	9710	9710	9710	0
316	20240401	152400	337053390	9710	9710	9710	9710	0
317	20240401	152300	337053390	9710	9710	9710	9710	0
318	20240401	152200	337053390	9710	9710	9710	9710	0
319	20240401	152100	337053390	9710	9710	9710	9710	0
320	20240401	152000	337053390	9710	9710	9710	9710	0
321	20240401	151900	337053390	9710	9710	9710	9710	5
322	20240401	151800	337004840	9710	9710	9710	9710	0
323	20240401	151700	337004840	9710	9710	9710	9710	1
324	20240401	151600	336995130	9710	9710	9710	9710	1
325	20240401	151500	336985420	9720	9720	9720	9720	21
326	20240401	151400	336781300	9720	9720	9720	9720	0
327	20240401	151300	336781300	9720	9720	9720	9720	0
328	20240401	151200	336781300	9720	9720	9730	9690	263
329	20240401	151100	334232420	9700	9700	9700	9700	0
330	20240401	151000	334232420	9700	9740	9740	9700	838
331	20240401	150900	326095460	9750	9750	9750	9750	0
332	20240401	150800	326095460	9750	9750	9750	9750	0
333	20240401	150700	326095460	9750	9750	9750	9750	2
334	20240401	150600	326075960	9730	9730	9730	9730	0
335	20240401	150500	326075960	9730	9730	9730	9730	0
336	20240401	150400	326075960	9730	9730	9730	9730	0
337	20240401	150300	326075960	9730	9730	9730	9730	0
338	20240401	150200	326075960	9730	9730	9730	9730	0
339	20240401	150100	326075960	9730	9730	9730	9730	0
340	20240401	150000	326075960	9730	9730	9730	9730	0
341	20240401	145900	326075960	9730	9730	9730	9730	0
342	20240401	145800	326075960	9730	9730	9730	9730	0
343	20240401	145700	326075960	9730	9730	9730	9730	0
344	20240401	145600	326075960	9730	9740	9740	9730	2
345	20240401	145500	326056490	9730	9730	9730	9730	0
346	20240401	145400	326056490	9730	9730	9730	9730	0
347	20240401	145300	326056490	9730	9730	9730	9730	0
348	20240401	145200	326056490	9730	9730	9730	9730	0
349	20240401	145100	326056490	9730	9730	9730	9730	0
350	20240401	145000	326056490	9730	9730	9730	9730	0
351	20240401	144900	326056490	9730	9730	9730	9730	0
352	20240401	144800	326056490	9730	9730	9730	9730	0
353	20240401	144700	326056490	9730	9730	9730	9730	0
354	20240401	144600	326056490	9730	9730	9730	9730	0
355	20240401	144500	326056490	9730	9730	9730	9730	141
356	20240401	144400	324684560	9740	9740	9740	9740	110
357	20240401	144300	323613160	9740	9740	9740	9740	0
358	20240401	144200	323613160	9740	9740	9740	9740	0
359	20240401	144100	323613160	9740	9740	9740	9740	0
360	20240401	144000	323613160	9740	9740	9740	9740	0
361	20240401	143900	323613160	9740	9740	9740	9740	80
362	20240401	143800	322833960	9750	9750	9750	9750	1
363	20240401	143700	322824210	9750	9750	9750	9750	0
364	20240401	143600	322824210	9750	9750	9750	9750	0
365	20240401	143500	322824210	9750	9750	9750	9750	10
366	20240401	143400	322726710	9750	9750	9750	9750	10
367	20240401	143300	322629210	9750	9770	9770	9750	18
368	20240401	143200	322453680	9750	9750	9750	9750	0
369	20240401	143100	322453680	9750	9770	9770	9750	100
370	20240401	143000	321478650	9750	9750	9750	9750	0
371	20240401	142900	321478650	9750	9770	9770	9750	141
372	20240401	142800	320103070	9780	9780	9780	9780	0
373	20240401	142700	320103070	9780	9780	9780	9780	0
374	20240401	142600	320103070	9780	9780	9780	9780	0
375	20240401	142500	320103070	9780	9780	9780	9780	0
376	20240401	142400	320103070	9780	9780	9780	9780	0
377	20240401	142300	320103070	9780	9780	9780	9780	0
378	20240401	142200	320103070	9780	9780	9780	9780	0
379	20240401	142100	320103070	9780	9780	9780	9780	0
380	20240401	142000	320103070	9780	9780	9780	9780	0
381	20240401	141900	320103070	9780	9780	9780	9780	0
382	20240401	141800	320103070	9780	9780	9780	9780	0
383	20240401	141700	320103070	9780	9780	9780	9780	1
384	20240401	141600	320093290	9750	9750	9750	9750	0
385	20240401	141500	320093290	9750	9750	9750	9750	0
386	20240401	141400	320093290	9750	9780	9780	9750	100
387	20240401	141300	319118230	9750	9780	9780	9750	141
388	20240401	141200	317743420	9790	9790	9790	9790	1
389	20240401	141100	317733630	9800	9800	9800	9800	100
390	20240401	141000	316753630	9800	9800	9800	9800	0
391	20240401	140900	316753630	9800	9800	9800	9800	0
392	20240401	140800	316753630	9800	9800	9800	9800	0
393	20240401	140700	316753630	9800	9800	9800	9800	0
394	20240401	140600	316753630	9800	9800	9800	9800	0
395	20240401	140500	316753630	9800	9800	9800	9800	0
396	20240401	140400	316753630	9800	9770	9800	9770	509
397	20240401	140300	311772440	9770	9770	9770	9770	1
398	20240401	140200	311762670	9760	9760	9760	9760	1
399	20240401	140100	311752910	9750	9750	9750	9750	0
400	20240401	140000	311752910	9750	9750	9750	9750	0
401	20240401	135900	311752910	9750	9750	9750	9750	0
402	20240401	135800	311752910	9750	9770	9770	9750	267
403	20240401	135700	309149630	9750	9770	9770	9750	142
404	20240401	135600	307764890	9770	9770	9770	9770	0
405	20240401	135500	307764890	9770	9770	9770	9770	0
406	20240401	135400	307764890	9770	9770	9770	9770	0
407	20240401	135300	307764890	9770	9770	9770	9770	1
408	20240401	135200	307755120	9770	9770	9770	9770	0
409	20240401	135100	307755120	9770	9770	9770	9770	0
410	20240401	135000	307755120	9770	9770	9770	9770	0
411	20240401	134900	307755120	9770	9770	9770	9770	0
412	20240401	134800	307755120	9770	9770	9770	9770	0
413	20240401	134700	307755120	9770	9770	9770	9770	0
414	20240401	134600	307755120	9770	9770	9770	9770	1
415	20240401	134500	307745350	9750	9750	9750	9750	0
416	20240401	134400	307745350	9750	9760	9760	9750	450
417	20240401	134300	303354940	9760	9760	9760	9760	0
418	20240401	134200	303354940	9760	9760	9760	9760	0
419	20240401	134100	303354940	9760	9770	9770	9760	142
420	20240401	134000	301969010	9780	9780	9780	9780	27
421	20240401	133900	301704950	9780	9780	9780	9780	0
422	20240401	133800	301704950	9780	9780	9780	9780	0
423	20240401	133700	301704950	9780	9780	9780	9780	173
424	20240401	133600	300013010	9780	9780	9780	9770	4
425	20240401	133500	299973910	9770	9770	9770	9770	0
426	20240401	133400	299973910	9770	9780	9780	9770	2
427	20240401	133300	299954360	9780	9780	9780	9780	1
428	20240401	133200	299944580	9760	9760	9760	9760	0
429	20240401	133100	299944580	9760	9760	9760	9760	0
430	20240401	133000	299944580	9760	9760	9760	9760	0
431	20240401	132900	299944580	9760	9760	9760	9760	0
432	20240401	132800	299944580	9760	9760	9760	9760	0
433	20240401	132700	299944580	9760	9760	9760	9760	0
434	20240401	132600	299944580	9760	9760	9760	9760	0
435	20240401	132500	299944580	9760	9790	9790	9760	597
436	20240401	132400	294107810	9790	9790	9790	9790	0
437	20240401	132300	294107810	9790	9790	9790	9790	0
438	20240401	132200	294107810	9790	9790	9790	9790	0
439	20240401	132100	294107810	9790	9790	9790	9790	0
440	20240401	132000	294107810	9790	9790	9790	9790	10
441	20240401	131900	294009910	9800	9800	9800	9800	0
442	20240401	131800	294009910	9800	9800	9800	9800	0
443	20240401	131700	294009910	9800	9800	9800	9800	1
444	20240401	131600	294000110	9780	9780	9780	9780	0
445	20240401	131500	294000110	9780	9780	9780	9780	0
446	20240401	131400	294000110	9780	9780	9780	9780	0
447	20240401	131300	294000110	9780	9780	9780	9780	0
448	20240401	131200	294000110	9780	9780	9780	9780	0
449	20240401	131100	294000110	9780	9780	9780	9780	0
450	20240401	131000	294000110	9780	9780	9780	9780	0
451	20240401	130900	294000110	9780	9800	9800	9780	142
452	20240401	130800	292611320	9810	9810	9810	9810	1
453	20240401	130700	292601510	9780	9780	9780	9780	0
454	20240401	130600	292601510	9780	9780	9780	9780	0
455	20240401	130500	292601510	9780	9780	9780	9780	0
456	20240401	130400	292601510	9780	9780	9780	9780	0
457	20240401	130300	292601510	9780	9780	9780	9780	0
458	20240401	130200	292601510	9780	9780	9780	9780	0
459	20240401	130100	292601510	9780	9780	9780	9780	0
460	20240401	130000	292601510	9780	9780	9780	9780	0
461	20240401	125900	292601510	9780	9780	9780	9780	0
462	20240401	125800	292601510	9780	9780	9780	9780	0
463	20240401	125700	292601510	9780	9780	9780	9780	0
464	20240401	125600	292601510	9780	9780	9780	9780	0
465	20240401	125500	292601510	9780	9810	9810	9780	455
466	20240401	125400	288139810	9820	9820	9820	9820	1
467	20240401	125300	288129990	9810	9810	9810	9810	420
468	20240401	125200	284009790	9810	9810	9810	9810	0
469	20240401	125100	284009790	9810	9810	9810	9810	0
470	20240401	125000	284009790	9810	9810	9810	9810	0
471	20240401	124900	284009790	9810	9810	9810	9810	0
472	20240401	124800	284009790	9810	9810	9810	9810	10
473	20240401	124700	283911690	9800	9800	9800	9800	1
474	20240401	124600	283901890	9810	9810	9810	9810	0
475	20240401	124500	283901890	9810	9810	9810	9810	0
476	20240401	124400	283901890	9810	9810	9810	9810	0
477	20240401	124300	283901890	9810	9810	9810	9810	100
478	20240401	124200	282920890	9780	9800	9800	9780	69
479	20240401	124100	282246040	9780	9790	9790	9780	140
480	20240401	124000	280876830	9780	9780	9780	9780	0
481	20240401	123900	280876830	9780	9780	9780	9780	0
482	20240401	123800	280876830	9780	9780	9780	9780	0
483	20240401	123700	280876830	9780	9790	9790	9780	142
484	20240401	123600	279488030	9790	9790	9790	9790	0
485	20240401	123500	279488030	9790	9790	9790	9790	98
486	20240401	123400	278528610	9790	9790	9790	9790	0
487	20240401	123300	278528610	9790	9790	9790	9790	20
488	20240401	123200	278332810	9790	9790	9790	9790	0
489	20240401	123100	278332810	9790	9790	9790	9790	0
490	20240401	123000	278332810	9790	9790	9790	9790	0
491	20240401	122900	278332810	9790	9790	9790	9790	0
492	20240401	122800	278332810	9790	9790	9790	9790	0
493	20240401	122700	278332810	9790	9790	9790	9790	5
494	20240401	122600	278283860	9790	9790	9790	9790	1
495	20240401	122500	278274070	9760	9760	9760	9760	0
496	20240401	122400	278274070	9760	9760	9760	9760	0
497	20240401	122300	278274070	9760	9790	9790	9760	455
498	20240401	122200	273833210	9800	9800	9800	9800	1
499	20240401	122100	273823410	9760	9800	9800	9760	142
500	20240401	122000	272437140	9760	9760	9760	9760	0
501	20240401	121900	272437140	9760	9760	9760	9760	0
502	20240401	121800	272437140	9760	9760	9760	9760	100
503	20240401	121700	271461140	9760	9760	9760	9760	0
504	20240401	121600	271461140	9760	9760	9760	9760	0
505	20240401	121500	271461140	9760	9760	9760	9760	0
506	20240401	121400	271461140	9760	9760	9760	9760	100
507	20240401	121300	270485140	9750	9750	9750	9750	0
508	20240401	121200	270485140	9750	9750	9750	9750	0
509	20240401	121100	270485140	9750	9750	9750	9750	0
510	20240401	121000	270485140	9750	9750	9750	9750	0
511	20240401	120900	270485140	9750	9750	9750	9750	0
512	20240401	120800	270485140	9750	9750	9750	9750	0
513	20240401	120700	270485140	9750	9750	9750	9750	0
514	20240401	120600	270485140	9750	9750	9750	9750	0
515	20240401	120500	270485140	9750	9800	9800	9750	142
516	20240401	120400	269099200	9810	9810	9810	9810	0
517	20240401	120300	269099200	9810	9810	9810	9810	0
518	20240401	120200	269099200	9810	9810	9810	9810	0
519	20240401	120100	269099200	9810	9810	9810	9810	1
520	20240401	120000	269089390	9810	9810	9810	9810	0
521	20240401	115900	269089390	9810	9810	9810	9810	147
522	20240401	115800	267647320	9810	9810	9810	9810	0
523	20240401	115700	267647320	9810	9810	9810	9810	0
524	20240401	115600	267647320	9810	9810	9810	9810	0
525	20240401	115500	267647320	9810	9810	9810	9810	0
526	20240401	115400	267647320	9810	9810	9810	9810	2
527	20240401	115300	267627700	9810	9810	9810	9810	0
528	20240401	115200	267627700	9810	9810	9810	9810	1
529	20240401	115100	267617890	9760	9760	9760	9760	0
530	20240401	115000	267617890	9760	9800	9800	9760	455
531	20240401	114900	263173870	9790	9800	9800	9790	204
532	20240401	114800	261175660	9800	9800	9800	9800	0
533	20240401	114700	261175660	9800	9800	9800	9800	0
534	20240401	114600	261175660	9800	9800	9800	9800	0
535	20240401	114500	261175660	9800	9800	9800	9800	1
536	20240401	114400	261165860	9800	9800	9800	9800	0
537	20240401	114300	261165860	9800	9800	9800	9800	0
538	20240401	114200	261165860	9800	9800	9800	9800	22
539	20240401	114100	260950260	9800	9800	9800	9800	0
540	20240401	114000	260950260	9800	9800	9800	9800	2
541	20240401	113900	260930660	9750	9750	9750	9750	0
542	20240401	113800	260930660	9750	9750	9750	9750	0
543	20240401	113700	260930660	9750	9750	9750	9750	0
544	20240401	113600	260930660	9750	9750	9750	9750	0
545	20240401	113500	260930660	9750	9800	9800	9750	22
546	20240401	113400	260716020	9750	9750	9750	9750	0
547	20240401	113300	260716020	9750	9800	9800	9750	142
548	20240401	113200	259329260	9800	9800	9800	9800	0
549	20240401	113100	259329260	9800	9800	9800	9800	36
550	20240401	113000	258976460	9800	9800	9800	9800	49
551	20240401	112900	258496260	9800	9800	9800	9800	0
552	20240401	112800	258496260	9800	9800	9800	9800	1
553	20240401	112700	258486460	9800	9800	9800	9800	3
554	20240401	112600	258457060	9760	9790	9790	9760	455
555	20240401	112500	254016140	9750	9750	9750	9750	0
556	20240401	112400	254016140	9750	9750	9750	9750	0
557	20240401	112300	254016140	9750	9750	9750	9750	0
558	20240401	112200	254016140	9750	9750	9750	9750	0
559	20240401	112100	254016140	9750	9750	9750	9750	0
560	20240401	112000	254016140	9750	9750	9750	9750	0
561	20240401	111900	254016140	9750	9750	9750	9750	0
562	20240401	111800	254016140	9750	9750	9750	9750	0
563	20240401	111700	254016140	9750	9790	9790	9750	142
564	20240401	111600	252631100	9800	9800	9800	9800	0
565	20240401	111500	252631100	9800	9800	9800	9800	0
566	20240401	111400	252631100	9800	9800	9800	9800	0
567	20240401	111300	252631100	9800	9800	9800	9800	0
568	20240401	111200	252631100	9800	9800	9800	9800	0
569	20240401	111100	252631100	9800	9800	9800	9800	0
570	20240401	111000	252631100	9800	9800	9800	9800	0
571	20240401	110900	252631100	9800	9770	9800	9770	554
572	20240401	110800	247205720	9760	9760	9760	9760	1
573	20240401	110700	247195960	9760	9760	9760	9760	1
574	20240401	110600	247186200	9750	9750	9750	9750	0
575	20240401	110500	247186200	9750	9750	9750	9750	69
576	20240401	110400	246513450	9750	9750	9750	9750	5
577	20240401	110300	246464700	9750	9740	9750	9740	111
578	20240401	110200	245382560	9740	9740	9740	9740	1
579	20240401	110100	245372820	9680	9750	9750	9680	193
580	20240401	110000	243498800	9730	9730	9730	9730	61
581	20240401	105900	242905270	9740	9740	9740	9740	0
582	20240401	105800	242905270	9740	9740	9740	9740	51
583	20240401	105700	242408530	9740	9740	9740	9740	0
584	20240401	105600	242408530	9740	9740	9740	9740	0
585	20240401	105500	242408530	9740	9740	9740	9740	0
586	20240401	105400	242408530	9740	9740	9740	9740	1
587	20240401	105300	242398790	9690	9690	9690	9690	0
588	20240401	105200	242398790	9690	9740	9740	9690	455
589	20240401	105100	237981090	9740	9730	9740	9730	148
590	20240401	105000	236541030	9720	9720	9720	9720	100
591	20240401	104900	235569030	9710	9710	9710	9710	0
592	20240401	104800	235569030	9710	9710	9710	9710	1
593	20240401	104700	235559320	9670	9670	9670	9670	0
594	20240401	104600	235559320	9670	9670	9670	9670	0
595	20240401	104500	235559320	9670	9720	9720	9670	143
596	20240401	104400	234174240	9720	9720	9720	9720	0
597	20240401	104300	234174240	9720	9720	9720	9720	0
598	20240401	104200	234174240	9720	9730	9730	9720	11
599	20240401	104100	234067310	9720	9720	9720	9720	0
600	20240401	104000	234067310	9720	9720	9720	9720	0
601	20240401	103900	234067310	9720	9720	9720	9720	0
602	20240401	103800	234067310	9720	9720	9720	9720	0
603	20240401	103700	234067310	9720	9720	9720	9720	0
604	20240401	103600	234067310	9720	9720	9720	9720	0
605	20240401	103500	234067310	9720	9720	9720	9720	0
606	20240401	103400	234067310	9720	9720	9720	9720	1
607	20240401	103300	234057590	9700	9700	9700	9700	0
608	20240401	103200	234057590	9700	9700	9700	9700	1
609	20240401	103100	234047890	9700	9700	9700	9700	1
610	20240401	103000	234038190	9700	9700	9700	9700	90
611	20240401	102900	233165190	9700	9710	9720	9700	228
612	20240401	102800	230952470	9720	9720	9720	9720	14
613	20240401	102700	230816390	9720	9730	9730	9720	141
614	20240401	102600	229444620	9720	9720	9720	9720	50
615	20240401	102500	228958620	9730	9730	9730	9730	0
616	20240401	102400	228958620	9730	9730	9730	9730	0
617	20240401	102300	228958620	9730	9730	9730	9730	0
618	20240401	102200	228958620	9730	9680	9730	9670	465
619	20240401	102100	224457860	9730	9730	9730	9730	10
620	20240401	102000	224360560	9730	9730	9730	9730	0
621	20240401	101900	224360560	9730	9730	9730	9730	0
622	20240401	101800	224360560	9730	9730	9730	9730	0
623	20240401	101700	224360560	9730	9730	9730	9730	0
624	20240401	101600	224360560	9730	9730	9730	9730	0
625	20240401	101500	224360560	9730	9730	9730	9730	0
626	20240401	101400	224360560	9730	9730	9730	9730	1
627	20240401	101300	224350830	9670	9670	9670	9670	142
628	20240401	101200	222977690	9700	9690	9700	9690	1988
629	20240401	101100	203696480	9690	9690	9690	9690	41
630	20240401	101000	203299190	9690	9670	9690	9670	2
631	20240401	100900	203279830	9690	9690	9690	9690	0
632	20240401	100800	203279830	9690	9690	9690	9690	0
633	20240401	100700	203279830	9690	9690	9690	9690	0
634	20240401	100600	203279830	9690	9690	9690	9690	0
635	20240401	100500	203279830	9690	9680	9690	9640	1033
636	20240401	100400	193318330	9640	9640	9640	9640	0
637	20240401	100300	193318330	9640	9640	9640	9640	0
638	20240401	100200	193318330	9640	9660	9660	9640	5457
639	20240401	100100	140694980	9660	9660	9660	9660	0
640	20240401	100000	140694980	9660	9660	9660	9660	0
641	20240401	095900	140694980	9660	9660	9660	9660	0
642	20240401	095800	140694980	9660	9700	9700	9660	1455
643	20240401	095700	126598530	9670	9690	9690	9670	142
644	20240401	095600	125225310	9700	9700	9700	9700	51
645	20240401	095500	124730610	9700	9700	9700	9700	0
646	20240401	095400	124730610	9700	9700	9700	9700	86
647	20240401	095300	123896410	9700	9700	9700	9700	17
648	20240401	095200	123731510	9700	9700	9700	9700	0
649	20240401	095100	123731510	9700	9710	9710	9700	2
650	20240401	095000	123712100	9660	9660	9660	9660	0
651	20240401	094900	123712100	9660	9660	9660	9660	0
652	20240401	094800	123712100	9660	9660	9660	9660	0
653	20240401	094700	123712100	9660	9660	9660	9660	0
654	20240401	094600	123712100	9660	9720	9720	9660	105
655	20240401	094500	122696050	9720	9720	9720	9720	0
656	20240401	094400	122696050	9720	9720	9720	9720	1
657	20240401	094300	122686330	9710	9720	9720	9710	2
658	20240401	094200	122666900	9700	9730	9730	9660	2044
659	20240401	094100	102907370	9680	9730	9730	9680	242
660	20240401	094000	100559450	9710	9710	9710	9710	0
661	20240401	093900	100559450	9710	9710	9710	9710	0
662	20240401	093800	100559450	9710	9740	9740	9710	51
663	20240401	093700	100063580	9740	9740	9740	9740	1
664	20240401	093600	100053840	9720	9720	9720	9720	58
665	20240401	093500	99490080	9670	9670	9670	9670	0
666	20240401	093400	99490080	9670	9670	9670	9670	0
667	20240401	093300	99490080	9670	9670	9670	9670	8
668	20240401	093200	99412720	9670	9690	9690	9670	1390
669	20240401	093100	85967280	9690	9690	9690	9690	600
670	20240401	093000	80153280	9690	9690	9690	9690	263
671	20240401	092900	77604810	9700	9700	9700	9700	10
672	20240401	092800	77507810	9710	9710	9710	9710	247
673	20240401	092700	75109440	9710	9730	9730	9710	313
674	20240401	092600	72066020	9760	9760	9760	9760	0
675	20240401	092500	72066020	9760	9760	9760	9760	200
676	20240401	092400	70114020	9740	9740	9740	9740	86
677	20240401	092300	69276380	9740	9760	9760	9740	234
678	20240401	092200	66997090	9760	9760	9760	9760	0
679	20240401	092100	66997090	9760	9760	9760	9760	2
680	20240401	092000	66977570	9730	9730	9730	9730	0
681	20240401	091900	66977570	9730	9730	9730	9730	79
682	20240401	091800	66208900	9730	9710	9730	9710	309
683	20240401	091700	63203890	9720	9720	9720	9720	10
684	20240401	091600	63106690	9720	9720	9720	9720	0
685	20240401	091500	63106690	9720	9720	9720	9720	66
686	20240401	091400	62465170	9720	9710	9720	9710	54
687	20240401	091300	61940390	9710	9710	9710	9710	138
688	20240401	091200	60600410	9700	9690	9700	9690	341
689	20240401	091100	57295570	9690	9640	9690	9640	1475
690	20240401	091000	43023140	9620	9630	9640	9620	717
691	20240401	090900	36124250	9620	9620	9630	9620	15
692	20240401	090800	35979940	9620	9670	9670	9620	565
693	20240401	090700	30541120	9690	9650	9690	9650	311
694	20240401	090600	27539540	9690	9690	9690	9650	766
695	20240401	090500	20145310	9700	9730	9730	9700	538
696	20240401	090400	14924830	9740	9760	9760	9740	3
697	20240401	090300	14895580	9630	9770	9770	9630	555
698	20240401	090200	9530540	9700	9700	9700	9700	7
699	20240401	090100	9462640	9680	9780	9780	9680	584
700	20240401	090000	3785790	9780	9820	9820	9750	387