KissMeData/382800/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205100	854302450	5420	5420	5420	5420	86
3	20240401	205000	854302450	5420	5420	5420	5420	0
4	20240401	204900	854302450	5420	5420	5420	5420	0
5	20240401	204800	854302450	5420	5420	5420	5420	0
6	20240401	204700	854302450	5420	5420	5420	5420	0
7	20240401	204600	854302450	5420	5420	5420	5420	0
8	20240401	204500	854302450	5420	5420	5420	5420	0
9	20240401	204400	854302450	5420	5420	5420	5420	0
10	20240401	204300	854302450	5420	5420	5420	5420	0
11	20240401	204200	854302450	5420	5420	5420	5420	0
12	20240401	204100	854302450	5420	5420	5420	5420	0
13	20240401	204000	854302450	5420	5420	5420	5420	0
14	20240401	203900	854302450	5420	5420	5420	5420	0
15	20240401	203800	854302450	5420	5420	5420	5420	0
16	20240401	203700	854302450	5420	5420	5420	5420	0
17	20240401	203600	854302450	5420	5420	5420	5420	0
18	20240401	203500	854302450	5420	5420	5420	5420	0
19	20240401	203400	854302450	5420	5420	5420	5420	0
20	20240401	203300	854302450	5420	5420	5420	5420	0
21	20240401	203200	854302450	5420	5420	5420	5420	0
22	20240401	203100	854302450	5420	5420	5420	5420	0
23	20240401	203000	854302450	5420	5420	5420	5420	0
24	20240401	202900	854302450	5420	5420	5420	5420	0
25	20240401	202800	854302450	5420	5420	5420	5420	0
26	20240401	202700	854302450	5420	5420	5420	5420	0
27	20240401	202600	854302450	5420	5420	5420	5420	0
28	20240401	202500	854302450	5420	5420	5420	5420	0
29	20240401	202400	854302450	5420	5420	5420	5420	0
30	20240401	202300	854302450	5420	5420	5420	5420	0
31	20240401	202200	854302450	5420	5420	5420	5420	0
32	20240401	202100	854302450	5420	5420	5420	5420	86
33	20240401	202000	854302450	5420	5420	5420	5420	0
34	20240401	201900	854302450	5420	5420	5420	5420	0
35	20240401	201800	854302450	5420	5420	5420	5420	0
36	20240401	201700	854302450	5420	5420	5420	5420	0
37	20240401	201600	854302450	5420	5420	5420	5420	0
38	20240401	201500	854302450	5420	5420	5420	5420	0
39	20240401	201400	854302450	5420	5420	5420	5420	0
40	20240401	201300	854302450	5420	5420	5420	5420	0
41	20240401	201200	854302450	5420	5420	5420	5420	0
42	20240401	201100	854302450	5420	5420	5420	5420	0
43	20240401	201000	854302450	5420	5420	5420	5420	0
44	20240401	200900	854302450	5420	5420	5420	5420	0
45	20240401	200800	854302450	5420	5420	5420	5420	0
46	20240401	200700	854302450	5420	5420	5420	5420	0
47	20240401	200600	854302450	5420	5420	5420	5420	0
48	20240401	200500	854302450	5420	5420	5420	5420	0
49	20240401	200400	854302450	5420	5420	5420	5420	0
50	20240401	200300	854302450	5420	5420	5420	5420	0
51	20240401	200200	854302450	5420	5420	5420	5420	0
52	20240401	200100	854302450	5420	5420	5420	5420	0
53	20240401	200000	854302450	5420	5420	5420	5420	0
54	20240401	195900	854302450	5420	5420	5420	5420	0
55	20240401	195800	854302450	5420	5420	5420	5420	0
56	20240401	195700	854302450	5420	5420	5420	5420	0
57	20240401	195600	854302450	5420	5420	5420	5420	0
58	20240401	195500	854302450	5420	5420	5420	5420	0
59	20240401	195400	854302450	5420	5420	5420	5420	0
60	20240401	195300	854302450	5420	5420	5420	5420	0
61	20240401	195200	854302450	5420	5420	5420	5420	0
62	20240401	195100	854302450	5420	5420	5420	5420	86
63	20240401	195000	854302450	5420	5420	5420	5420	0
64	20240401	194900	854302450	5420	5420	5420	5420	0
65	20240401	194800	854302450	5420	5420	5420	5420	0
66	20240401	194700	854302450	5420	5420	5420	5420	0
67	20240401	194600	854302450	5420	5420	5420	5420	0
68	20240401	194500	854302450	5420	5420	5420	5420	0
69	20240401	194400	854302450	5420	5420	5420	5420	0
70	20240401	194300	854302450	5420	5420	5420	5420	0
71	20240401	194200	854302450	5420	5420	5420	5420	0
72	20240401	194100	854302450	5420	5420	5420	5420	0
73	20240401	194000	854302450	5420	5420	5420	5420	0
74	20240401	193900	854302450	5420	5420	5420	5420	0
75	20240401	193800	854302450	5420	5420	5420	5420	0
76	20240401	193700	854302450	5420	5420	5420	5420	0
77	20240401	193600	854302450	5420	5420	5420	5420	0
78	20240401	193500	854302450	5420	5420	5420	5420	0
79	20240401	193400	854302450	5420	5420	5420	5420	0
80	20240401	193300	854302450	5420	5420	5420	5420	0
81	20240401	193200	854302450	5420	5420	5420	5420	0
82	20240401	193100	854302450	5420	5420	5420	5420	0
83	20240401	193000	854302450	5420	5420	5420	5420	0
84	20240401	192900	854302450	5420	5420	5420	5420	0
85	20240401	192800	854302450	5420	5420	5420	5420	0
86	20240401	192700	854302450	5420	5420	5420	5420	0
87	20240401	192600	854302450	5420	5420	5420	5420	0
88	20240401	192500	854302450	5420	5420	5420	5420	0
89	20240401	192400	854302450	5420	5420	5420	5420	0
90	20240401	192300	854302450	5420	5420	5420	5420	0
91	20240401	192200	854302450	5420	5420	5420	5420	0
92	20240401	192100	854302450	5420	5420	5420	5420	86
93	20240401	192000	854302450	5420	5420	5420	5420	0
94	20240401	191900	854302450	5420	5420	5420	5420	0
95	20240401	191800	854302450	5420	5420	5420	5420	0
96	20240401	191700	854302450	5420	5420	5420	5420	0
97	20240401	191600	854302450	5420	5420	5420	5420	0
98	20240401	191500	854302450	5420	5420	5420	5420	0
99	20240401	191400	854302450	5420	5420	5420	5420	0
100	20240401	191300	854302450	5420	5420	5420	5420	0
101	20240401	191200	854302450	5420	5420	5420	5420	0
102	20240401	191100	854302450	5420	5420	5420	5420	0
103	20240401	191000	854302450	5420	5420	5420	5420	0
104	20240401	190900	854302450	5420	5420	5420	5420	0
105	20240401	190800	854302450	5420	5420	5420	5420	0
106	20240401	190700	854302450	5420	5420	5420	5420	0
107	20240401	190600	854302450	5420	5420	5420	5420	0
108	20240401	190500	854302450	5420	5420	5420	5420	0
109	20240401	190400	854302450	5420	5420	5420	5420	0
110	20240401	190300	854302450	5420	5420	5420	5420	0
111	20240401	190200	854302450	5420	5420	5420	5420	0
112	20240401	190100	854302450	5420	5420	5420	5420	0
113	20240401	190000	854302450	5420	5420	5420	5420	0
114	20240401	185900	854302450	5420	5420	5420	5420	0
115	20240401	185800	854302450	5420	5420	5420	5420	0
116	20240401	185700	854302450	5420	5420	5420	5420	0
117	20240401	185600	854302450	5420	5420	5420	5420	0
118	20240401	185500	854302450	5420	5420	5420	5420	0
119	20240401	185400	854302450	5420	5420	5420	5420	0
120	20240401	185300	854302450	5420	5420	5420	5420	0
121	20240401	185200	854302450	5420	5420	5420	5420	0
122	20240401	185100	854302450	5420	5420	5420	5420	86
123	20240401	185000	854302450	5420	5420	5420	5420	0
124	20240401	184900	854302450	5420	5420	5420	5420	0
125	20240401	184800	854302450	5420	5420	5420	5420	0
126	20240401	184700	854302450	5420	5420	5420	5420	0
127	20240401	184600	854302450	5420	5420	5420	5420	0
128	20240401	184500	854302450	5420	5420	5420	5420	0
129	20240401	184400	854302450	5420	5420	5420	5420	0
130	20240401	184300	854302450	5420	5420	5420	5420	0
131	20240401	184200	854302450	5420	5420	5420	5420	0
132	20240401	184100	854302450	5420	5420	5420	5420	0
133	20240401	184000	854302450	5420	5420	5420	5420	0
134	20240401	183900	854302450	5420	5420	5420	5420	0
135	20240401	183800	854302450	5420	5420	5420	5420	0
136	20240401	183700	854302450	5420	5420	5420	5420	0
137	20240401	183600	854302450	5420	5420	5420	5420	0
138	20240401	183500	854302450	5420	5420	5420	5420	0
139	20240401	183400	854302450	5420	5420	5420	5420	0
140	20240401	183300	854302450	5420	5420	5420	5420	0
141	20240401	183200	854302450	5420	5420	5420	5420	0
142	20240401	183100	854302450	5420	5420	5420	5420	0
143	20240401	183000	854302450	5420	5420	5420	5420	0
144	20240401	182900	854302450	5420	5420	5420	5420	0
145	20240401	182800	854302450	5420	5420	5420	5420	0
146	20240401	182700	854302450	5420	5420	5420	5420	0
147	20240401	182600	854302450	5420	5420	5420	5420	0
148	20240401	182500	854302450	5420	5420	5420	5420	0
149	20240401	182400	854302450	5420	5420	5420	5420	0
150	20240401	182300	854302450	5420	5420	5420	5420	0
151	20240401	182200	854302450	5420	5420	5420	5420	0
152	20240401	182100	854302450	5420	5420	5420	5420	86
153	20240401	182000	854302450	5420	5420	5420	5420	0
154	20240401	181900	854302450	5420	5420	5420	5420	0
155	20240401	181800	854302450	5420	5420	5420	5420	0
156	20240401	181700	854302450	5420	5420	5420	5420	0
157	20240401	181600	854302450	5420	5420	5420	5420	0
158	20240401	181500	854302450	5420	5420	5420	5420	0
159	20240401	181400	854302450	5420	5420	5420	5420	0
160	20240401	181300	854302450	5420	5420	5420	5420	0
161	20240401	181200	854302450	5420	5420	5420	5420	0
162	20240401	181100	854302450	5420	5420	5420	5420	0
163	20240401	181000	854302450	5420	5420	5420	5420	0
164	20240401	180900	854302450	5420	5420	5420	5420	0
165	20240401	180800	854302450	5420	5420	5420	5420	0
166	20240401	180700	854302450	5420	5420	5420	5420	0
167	20240401	180600	854302450	5420	5420	5420	5420	0
168	20240401	180500	854302450	5420	5420	5420	5420	0
169	20240401	180400	854302450	5420	5420	5420	5420	0
170	20240401	180300	854302450	5420	5420	5420	5420	0
171	20240401	180200	854302450	5420	5420	5420	5420	0
172	20240401	180100	854302450	5420	5420	5420	5420	0
173	20240401	180000	854302450	5420	5420	5420	5420	0
174	20240401	175900	854302450	5420	5420	5420	5420	0
175	20240401	175800	854302450	5420	5420	5420	5420	0
176	20240401	175700	854302450	5420	5420	5420	5420	0
177	20240401	175600	854302450	5420	5420	5420	5420	0
178	20240401	175500	854302450	5420	5420	5420	5420	0
179	20240401	175400	854302450	5420	5420	5420	5420	0
180	20240401	175300	854302450	5420	5420	5420	5420	0
181	20240401	175200	854302450	5420	5420	5420	5420	0
182	20240401	175100	854302450	5420	5420	5420	5420	86
183	20240401	175000	854302450	5420	5420	5420	5420	0
184	20240401	174900	854302450	5420	5420	5420	5420	0
185	20240401	174800	854302450	5420	5420	5420	5420	0
186	20240401	174700	854302450	5420	5420	5420	5420	0
187	20240401	174600	854302450	5420	5420	5420	5420	0
188	20240401	174500	854302450	5420	5420	5420	5420	0
189	20240401	174400	854302450	5420	5420	5420	5420	0
190	20240401	174300	854302450	5420	5420	5420	5420	0
191	20240401	174200	854302450	5420	5420	5420	5420	0
192	20240401	174100	854302450	5420	5420	5420	5420	0
193	20240401	174000	854302450	5420	5420	5420	5420	0
194	20240401	173900	854302450	5420	5420	5420	5420	0
195	20240401	173800	854302450	5420	5420	5420	5420	0
196	20240401	173700	854302450	5420	5420	5420	5420	0
197	20240401	173600	854302450	5420	5420	5420	5420	0
198	20240401	173500	854302450	5420	5420	5420	5420	0
199	20240401	173400	854302450	5420	5420	5420	5420	0
200	20240401	173300	854302450	5420	5420	5420	5420	0
201	20240401	173200	854302450	5420	5420	5420	5420	0
202	20240401	173100	854302450	5420	5420	5420	5420	0
203	20240401	173000	854302450	5420	5420	5420	5420	0
204	20240401	172900	854302450	5420	5420	5420	5420	0
205	20240401	172800	854302450	5420	5420	5420	5420	0
206	20240401	172700	854302450	5420	5420	5420	5420	0
207	20240401	172600	854302450	5420	5420	5420	5420	0
208	20240401	172500	854302450	5420	5420	5420	5420	0
209	20240401	172400	854302450	5420	5420	5420	5420	0
210	20240401	172300	854302450	5420	5420	5420	5420	0
211	20240401	172200	854302450	5420	5420	5420	5420	0
212	20240401	172100	854302450	5420	5420	5420	5420	86
213	20240401	172000	854302450	5420	5420	5420	5420	0
214	20240401	171900	854302450	5420	5420	5420	5420	0
215	20240401	171800	854302450	5420	5420	5420	5420	0
216	20240401	171700	854302450	5420	5420	5420	5420	0
217	20240401	171600	854302450	5420	5420	5420	5420	0
218	20240401	171500	854302450	5420	5420	5420	5420	0
219	20240401	171400	854302450	5420	5420	5420	5420	0
220	20240401	171300	854302450	5420	5420	5420	5420	0
221	20240401	171200	854302450	5420	5420	5420	5420	0
222	20240401	171100	854302450	5420	5420	5420	5420	0
223	20240401	171000	854302450	5420	5420	5420	5420	0
224	20240401	170900	854302450	5420	5420	5420	5420	0
225	20240401	170800	854302450	5420	5420	5420	5420	0
226	20240401	170700	854302450	5420	5420	5420	5420	0
227	20240401	170600	854302450	5420	5420	5420	5420	0
228	20240401	170500	854302450	5420	5420	5420	5420	0
229	20240401	170400	854302450	5420	5420	5420	5420	0
230	20240401	170300	854302450	5420	5420	5420	5420	0
231	20240401	170200	854302450	5420	5420	5420	5420	0
232	20240401	170100	854302450	5420	5420	5420	5420	0
233	20240401	170000	854302450	5420	5420	5420	5420	0
234	20240401	165900	854302450	5420	5420	5420	5420	0
235	20240401	165800	854302450	5420	5420	5420	5420	0
236	20240401	165700	854302450	5420	5420	5420	5420	0
237	20240401	165600	854302450	5420	5420	5420	5420	0
238	20240401	165500	854302450	5420	5420	5420	5420	0
239	20240401	165400	854302450	5420	5420	5420	5420	0
240	20240401	165300	854302450	5420	5420	5420	5420	0
241	20240401	165200	854302450	5420	5420	5420	5420	0
242	20240401	165100	854302450	5420	5420	5420	5420	86
243	20240401	165000	854302450	5420	5420	5420	5420	0
244	20240401	164900	854302450	5420	5420	5420	5420	0
245	20240401	164800	854302450	5420	5420	5420	5420	0
246	20240401	164700	854302450	5420	5420	5420	5420	0
247	20240401	164600	854302450	5420	5420	5420	5420	0
248	20240401	164500	854302450	5420	5420	5420	5420	0
249	20240401	164400	854302450	5420	5420	5420	5420	0
250	20240401	164300	854302450	5420	5420	5420	5420	0
251	20240401	164200	854302450	5420	5420	5420	5420	0
252	20240401	164100	854302450	5420	5420	5420	5420	0
253	20240401	164000	854302450	5420	5420	5420	5420	0
254	20240401	163900	854302450	5420	5420	5420	5420	0
255	20240401	163800	854302450	5420	5420	5420	5420	0
256	20240401	163700	854302450	5420	5420	5420	5420	0
257	20240401	163600	854302450	5420	5420	5420	5420	0
258	20240401	163500	854302450	5420	5420	5420	5420	0
259	20240401	163400	854302450	5420	5420	5420	5420	0
260	20240401	163300	854302450	5420	5420	5420	5420	0
261	20240401	163200	854302450	5420	5420	5420	5420	0
262	20240401	163100	854302450	5420	5420	5420	5420	0
263	20240401	163000	854302450	5420	5420	5420	5420	0
264	20240401	162900	854302450	5420	5420	5420	5420	0
265	20240401	162800	854302450	5420	5420	5420	5420	0
266	20240401	162700	854302450	5420	5420	5420	5420	0
267	20240401	162600	854302450	5420	5420	5420	5420	0
268	20240401	162500	854302450	5420	5420	5420	5420	0
269	20240401	162400	854302450	5420	5420	5420	5420	0
270	20240401	162300	854302450	5420	5420	5420	5420	0
271	20240401	162200	854302450	5420	5420	5420	5420	0
272	20240401	162100	854302450	5420	5420	5420	5420	86
273	20240401	162000	854302450	5420	5420	5420	5420	0
274	20240401	161900	854302450	5420	5420	5420	5420	0
275	20240401	161800	854302450	5420	5420	5420	5420	0
276	20240401	161700	854302450	5420	5420	5420	5420	0
277	20240401	161600	854302450	5420	5420	5420	5420	0
278	20240401	161500	854302450	5420	5420	5420	5420	0
279	20240401	161400	854302450	5420	5420	5420	5420	0
280	20240401	161300	854302450	5420	5420	5420	5420	0
281	20240401	161200	854302450	5420	5420	5420	5420	0
282	20240401	161100	854302450	5420	5420	5420	5420	0
283	20240401	161000	854302450	5420	5420	5420	5420	0
284	20240401	160900	854302450	5420	5420	5420	5420	0
285	20240401	160800	854302450	5420	5420	5420	5420	0
286	20240401	160700	854302450	5420	5420	5420	5420	0
287	20240401	160600	854302450	5420	5420	5420	5420	0
288	20240401	160500	854302450	5420	5420	5420	5420	0
289	20240401	160400	854302450	5420	5420	5420	5420	0
290	20240401	160300	854302450	5420	5420	5420	5420	0
291	20240401	160200	854302450	5420	5420	5420	5420	0
292	20240401	160100	854302450	5420	5420	5420	5420	0
293	20240401	160000	854302450	5420	5420	5420	5420	0
294	20240401	155900	854302450	5420	5420	5420	5420	0
295	20240401	155800	854302450	5420	5420	5420	5420	0
296	20240401	155700	854302450	5420	5420	5420	5420	0
297	20240401	155600	854302450	5420	5420	5420	5420	0
298	20240401	155500	854302450	5420	5420	5420	5420	0
299	20240401	155400	854302450	5420	5420	5420	5420	0
300	20240401	155300	854302450	5420	5420	5420	5420	0
301	20240401	155200	854302450	5420	5420	5420	5420	0
302	20240401	155100	854302450	5420	5420	5420	5420	86
303	20240401	155000	854302450	5420	5420	5420	5420	0
304	20240401	154900	854302450	5420	5420	5420	5420	0
305	20240401	154800	854302450	5420	5420	5420	5420	0
306	20240401	154700	854302450	5420	5420	5420	5420	0
307	20240401	154600	854302450	5420	5420	5420	5420	0
308	20240401	154500	854302450	5420	5420	5420	5420	0
309	20240401	154400	854302450	5420	5420	5420	5420	0
310	20240401	154300	854302450	5420	5420	5420	5420	0
311	20240401	154200	854302450	5420	5420	5420	5420	0
312	20240401	154100	854302450	5420	5420	5420	5420	0
313	20240401	154000	854302450	5420	5420	5420	5420	0
314	20240401	153900	854302450	5420	5420	5420	5420	0
315	20240401	153800	854302450	5420	5420	5420	5420	0
316	20240401	153700	854302450	5420	5420	5420	5420	0
317	20240401	153600	854302450	5420	5420	5420	5420	0
318	20240401	153500	854302450	5420	5420	5420	5420	0
319	20240401	153400	854302450	5420	5420	5420	5420	0
320	20240401	153300	854302450	5420	5420	5420	5420	0
321	20240401	153200	854302450	5420	5420	5420	5420	0
322	20240401	153100	854302450	5420	5420	5420	5420	0
323	20240401	153000	854302450	5420	5420	5420	5420	86
324	20240401	152900	853836330	5420	5420	5420	5420	0
325	20240401	152800	853836330	5420	5420	5420	5420	0
326	20240401	152700	853836330	5420	5420	5420	5420	0
327	20240401	152600	853836330	5420	5420	5420	5420	0
328	20240401	152500	853836330	5420	5420	5420	5420	0
329	20240401	152400	853836330	5420	5420	5420	5420	0
330	20240401	152300	853836330	5420	5420	5420	5420	0
331	20240401	152200	853836330	5420	5420	5420	5420	0
332	20240401	152100	853836330	5420	5420	5420	5420	0
333	20240401	152000	853836330	5420	5420	5420	5420	0
334	20240401	151900	853836330	5420	5420	5430	5410	10
335	20240401	151800	853782180	5430	5410	5430	5400	16882
336	20240401	151700	762587040	5420	5410	5420	5410	25
337	20240401	151600	762451780	5410	5410	5420	5410	225
338	20240401	151500	761234510	5420	5420	5420	5410	153
339	20240401	151400	760405430	5420	5410	5420	5410	24
340	20240401	151300	760275530	5420	5410	5420	5410	25
341	20240401	151200	760140270	5420	5410	5420	5410	13
342	20240401	151100	760069910	5420	5410	5420	5410	113
343	20240401	151000	759458560	5410	5420	5420	5410	9
344	20240401	150900	759409790	5420	5420	5420	5420	8
345	20240401	150800	759366430	5420	5420	5420	5420	69
346	20240401	150700	758992450	5420	5420	5420	5420	5
347	20240401	150600	758965350	5420	5410	5420	5410	881
348	20240401	150500	754199130	5420	5420	5420	5420	0
349	20240401	150400	754199130	5420	5420	5420	5410	21
350	20240401	150300	754085490	5430	5420	5430	5420	2
351	20240401	150200	754074640	5420	5420	5420	5420	317
352	20240401	150100	752356500	5430	5420	5430	5390	2752
353	20240401	150000	737482520	5420	5420	5420	5420	18
354	20240401	145900	737384960	5430	5430	5430	5430	0
355	20240401	145800	737384960	5430	5430	5430	5430	49
356	20240401	145700	737118890	5430	5420	5430	5420	114
357	20240401	145600	736500800	5430	5430	5430	5420	119
358	20240401	145500	735854810	5430	5430	5430	5430	7
359	20240401	145400	735816800	5430	5430	5430	5430	0
360	20240401	145300	735816800	5430	5420	5430	5420	55
361	20240401	145200	735518680	5430	5420	5430	5420	117
362	20240401	145100	734884530	5430	5430	5430	5430	0
363	20240401	145000	734884530	5430	5430	5430	5430	10
364	20240401	144900	734830230	5430	5430	5430	5430	1
365	20240401	144800	734824800	5420	5420	5420	5420	50
366	20240401	144700	734553800	5420	5410	5430	5410	782
367	20240401	144600	730314020	5410	5410	5410	5410	0
368	20240401	144500	730314020	5410	5420	5420	5410	290
369	20240401	144400	728745100	5410	5410	5410	5410	0
370	20240401	144300	728745100	5410	5410	5410	5410	93
371	20240401	144200	728241970	5410	5410	5410	5410	103
372	20240401	144100	727684740	5410	5410	5410	5410	0
373	20240401	144000	727684740	5410	5420	5420	5410	93
374	20240401	143900	727181600	5410	5420	5420	5410	289
375	20240401	143800	725617460	5420	5420	5420	5420	93
376	20240401	143700	725113400	5420	5420	5420	5420	80
377	20240401	143600	724679800	5420	5420	5420	5420	92
378	20240401	143500	724181160	5420	5420	5420	5420	0
379	20240401	143400	724181160	5420	5420	5420	5420	220
380	20240401	143300	722988760	5420	5420	5420	5420	97
381	20240401	143200	722463020	5420	5420	5420	5420	27
382	20240401	143100	722316680	5440	5420	5440	5420	111
383	20240401	143000	721714710	5420	5420	5420	5420	0
384	20240401	142900	721714710	5420	5420	5420	5420	97
385	20240401	142800	721188970	5420	5420	5420	5420	0
386	20240401	142700	721188970	5420	5410	5420	5410	1061
387	20240401	142600	715439280	5410	5410	5410	5410	3280
388	20240401	142500	697694480	5410	5410	5410	5410	6
389	20240401	142400	697662020	5410	5410	5410	5410	93
390	20240401	142300	697158890	5410	5410	5430	5410	602
391	20240401	142200	693902050	5420	5420	5420	5420	192
392	20240401	142100	692861410	5420	5420	5420	5420	684
393	20240401	142000	689154130	5420	5420	5420	5420	125
394	20240401	141900	688476630	5420	5420	5420	5420	0
395	20240401	141800	688476630	5420	5420	5420	5420	0
396	20240401	141700	688476630	5420	5420	5420	5420	92
397	20240401	141600	687977990	5420	5410	5420	5410	111
398	20240401	141500	687376550	5420	5420	5420	5420	0
399	20240401	141400	687376550	5420	5420	5420	5420	0
400	20240401	141300	687376550	5420	5420	5420	5420	93
401	20240401	141200	686872490	5420	5420	5420	5420	276
402	20240401	141100	685376570	5420	5420	5420	5420	10
403	20240401	141000	685322370	5420	5420	5420	5420	93
404	20240401	140900	684818310	5410	5420	5420	5410	680
405	20240401	140800	681133000	5410	5410	5410	5410	93
406	20240401	140700	680629870	5410	5410	5410	5410	0
407	20240401	140600	680629870	5410	5410	5410	5410	132
408	20240401	140500	679915750	5410	5410	5410	5410	0
409	20240401	140400	679915750	5410	5410	5410	5410	18
410	20240401	140300	679818370	5420	5420	5420	5420	1
411	20240401	140200	679812950	5410	5410	5410	5410	0
412	20240401	140100	679812950	5410	5410	5410	5410	291
413	20240401	140000	678238640	5420	5420	5420	5420	0
414	20240401	135900	678238640	5420	5420	5420	5420	52
415	20240401	135800	677956800	5420	5420	5420	5420	102
416	20240401	135700	677403960	5410	5410	5410	5410	31
417	20240401	135600	677236250	5410	5410	5410	5410	93
418	20240401	135500	676733120	5420	5420	5420	5420	1039
419	20240401	135400	671101740	5410	5420	5420	5410	187
420	20240401	135300	670088210	5420	5420	5420	5420	7
421	20240401	135200	670050270	5420	5420	5420	5420	104
422	20240401	135100	669486590	5420	5420	5420	5420	1496
423	20240401	135000	661378270	5420	5420	5420	5420	198
424	20240401	134900	660305110	5440	5430	5440	5430	275
425	20240401	134800	658811850	5420	5420	5420	5420	419
426	20240401	134700	656540870	5420	5420	5420	5420	93
427	20240401	134600	656036810	5430	5430	5430	5430	1
428	20240401	134500	656031380	5420	5430	5430	5420	22
429	20240401	134400	655912100	5430	5430	5430	5430	1
430	20240401	134300	655906670	5430	5430	5430	5430	0
431	20240401	134200	655906670	5430	5430	5430	5430	1
432	20240401	134100	655901240	5420	5420	5420	5420	0
433	20240401	134000	655901240	5420	5420	5440	5420	293
434	20240401	133900	654313140	5420	5420	5420	5420	0
435	20240401	133800	654313140	5420	5420	5430	5420	490
436	20240401	133700	651654320	5420	5420	5420	5420	0
437	20240401	133600	651654320	5420	5420	5420	5420	79
438	20240401	133500	651226140	5430	5430	5430	5430	309
439	20240401	133400	649548270	5430	5430	5430	5430	1691
440	20240401	133300	640366140	5450	5450	5450	5450	0
441	20240401	133200	640366140	5450	5450	5450	5450	0
442	20240401	133100	640366140	5450	5450	5450	5450	1
443	20240401	133000	640360690	5430	5450	5450	5430	4001
444	20240401	132900	618632990	5450	5450	5450	5450	210
445	20240401	132800	617488490	5470	5450	5470	5450	700
446	20240401	132700	613664710	5450	5440	5450	5440	591
447	20240401	132600	610445970	5430	5430	5430	5430	92
448	20240401	132500	609946410	5430	5430	5430	5430	103
449	20240401	132400	609387120	5430	5430	5430	5430	412
450	20240401	132300	607149960	5440	5440	5440	5440	532
451	20240401	132200	604255880	5440	5440	5440	5440	184
452	20240401	132100	603254920	5440	5440	5440	5440	0
453	20240401	132000	603254920	5440	5440	5440	5440	10
454	20240401	131900	603200520	5440	5440	5440	5440	173
455	20240401	131800	602259400	5440	5440	5440	5440	199
456	20240401	131700	601176840	5470	5470	5470	5470	0
457	20240401	131600	601176840	5470	5470	5470	5470	0
458	20240401	131500	601176840	5470	5440	5470	5440	485
459	20240401	131400	598532690	5440	5440	5440	5440	0
460	20240401	131300	598532690	5440	5440	5440	5440	100
461	20240401	131200	597988690	5450	5450	5450	5450	49
462	20240401	131100	597721640	5450	5450	5450	5450	100
463	20240401	131000	597176640	5450	5450	5450	5450	94
464	20240401	130900	596664340	5450	5460	5460	5450	93
465	20240401	130800	596156580	5460	5460	5460	5460	9
466	20240401	130700	596107440	5470	5450	5470	5450	206
467	20240401	130600	594984620	5450	5450	5450	5450	7
468	20240401	130500	594946470	5470	5460	5470	5450	342
469	20240401	130400	593079540	5460	5450	5460	5450	25
470	20240401	130300	592943220	5460	5450	5460	5450	2
471	20240401	130200	592932310	5460	5450	5460	5450	203
472	20240401	130100	591825950	5450	5440	5450	5440	183
473	20240401	130000	590830420	5450	5450	5450	5440	39
474	20240401	125900	590618230	5440	5440	5440	5440	93
475	20240401	125800	590112310	5450	5450	5450	5450	9
476	20240401	125700	590063260	5460	5460	5460	5460	30
477	20240401	125600	589899460	5450	5450	5450	5430	700
478	20240401	125500	586085770	5450	5450	5450	5450	75
479	20240401	125400	585677020	5450	5460	5460	5450	348
480	20240401	125300	583780410	5460	5460	5460	5460	0
481	20240401	125200	583780410	5460	5460	5470	5460	1150
482	20240401	125100	577501360	5470	5460	5470	5460	48
483	20240401	125000	577238870	5470	5470	5470	5470	0
484	20240401	124900	577238870	5470	5460	5470	5460	102
485	20240401	124800	576681940	5460	5460	5470	5460	18
486	20240401	124700	576583610	5460	5460	5470	5460	107
487	20240401	124600	575999380	5470	5470	5470	5460	34
488	20240401	124500	575813610	5470	5470	5470	5460	315
489	20240401	124400	574093480	5460	5470	5470	5460	13
490	20240401	124300	574022470	5470	5470	5470	5470	143
491	20240401	124200	573240260	5470	5470	5470	5470	243
492	20240401	124100	571911050	5470	5470	5470	5470	200
493	20240401	124000	570817050	5470	5470	5480	5470	202
494	20240401	123900	569710130	5480	5480	5480	5480	1419
495	20240401	123800	561934010	5490	5470	5490	5470	1873
496	20240401	123700	551667700	5480	5460	5480	5460	1681
497	20240401	123600	542469690	5460	5450	5460	5450	501
498	20240401	123500	539739230	5460	5450	5460	5450	35
499	20240401	123400	539548370	5450	5460	5460	5450	219
500	20240401	123300	538352830	5470	5470	5470	5470	1300
501	20240401	123200	531241830	5470	5470	5470	5470	0
502	20240401	123100	531241830	5470	5470	5470	5470	396
503	20240401	123000	529075710	5470	5470	5470	5470	21
504	20240401	122900	528960840	5450	5440	5480	5440	7898
505	20240401	122800	485863940	5430	5430	5430	5430	93
506	20240401	122700	485358950	5430	5430	5430	5430	0
507	20240401	122600	485358950	5430	5430	5430	5430	208
508	20240401	122500	484229510	5430	5430	5430	5430	0
509	20240401	122400	484229510	5430	5430	5430	5430	0
510	20240401	122300	484229510	5430	5390	5430	5390	6717
511	20240401	122200	447896500	5380	5380	5380	5380	6
512	20240401	122100	447864220	5380	5390	5390	5380	114
513	20240401	122000	447250890	5400	5400	5400	5400	4
514	20240401	121900	447229290	5400	5400	5400	5400	0
515	20240401	121800	447229290	5400	5400	5400	5400	5
516	20240401	121700	447202290	5380	5380	5380	5380	92
517	20240401	121600	446707330	5380	5380	5380	5380	0
518	20240401	121500	446707330	5380	5380	5380	5380	0
519	20240401	121400	446707330	5380	5380	5380	5380	94
520	20240401	121300	446201610	5380	5380	5380	5380	500
521	20240401	121200	443511610	5380	5390	5390	5380	292
522	20240401	121100	441938710	5390	5390	5390	5390	0
523	20240401	121000	441938710	5390	5390	5390	5390	93
524	20240401	120900	441437440	5390	5390	5390	5390	0
525	20240401	120800	441437440	5390	5390	5390	5390	184
526	20240401	120700	440445680	5390	5390	5390	5390	0
527	20240401	120600	440445680	5390	5390	5390	5390	1
528	20240401	120500	440440290	5390	5390	5390	5390	93
529	20240401	120400	439939020	5390	5390	5390	5390	0
530	20240401	120300	439939020	5390	5390	5390	5390	1800
531	20240401	120200	430237020	5400	5400	5400	5400	0
532	20240401	120100	430237020	5400	5390	5400	5390	387
533	20240401	120000	428151070	5400	5400	5400	5400	0
534	20240401	115900	428151070	5400	5390	5400	5390	360
535	20240401	115800	426207990	5390	5390	5390	5390	3000
536	20240401	115700	410037990	5390	5390	5390	5390	0
537	20240401	115600	410037990	5390	5390	5390	5390	93
538	20240401	115500	409536720	5390	5390	5390	5390	0
539	20240401	115400	409536720	5390	5390	5390	5390	4
540	20240401	115300	409515160	5410	5410	5410	5410	1
541	20240401	115200	409509750	5390	5390	5390	5390	0
542	20240401	115100	409509750	5390	5390	5390	5390	93
543	20240401	115000	409008480	5390	5390	5390	5390	200
544	20240401	114900	407930480	5400	5400	5400	5400	327
545	20240401	114800	406164680	5380	5380	5380	5380	0
546	20240401	114700	406164680	5380	5380	5380	5380	6
547	20240401	114600	406132400	5400	5400	5400	5400	0
548	20240401	114500	406132400	5400	5400	5400	5400	12
549	20240401	114400	406067600	5400	5400	5400	5400	511
550	20240401	114300	403308200	5400	5400	5400	5400	0
551	20240401	114200	403308200	5400	5400	5400	5400	93
552	20240401	114100	402806000	5400	5400	5400	5400	250
553	20240401	114000	401456000	5400	5410	5410	5400	201
554	20240401	113900	400369190	5410	5400	5410	5400	550
555	20240401	113800	397396180	5400	5380	5400	5380	938
556	20240401	113700	392332840	5400	5400	5400	5400	0
557	20240401	113600	392332840	5400	5400	5400	5400	20
558	20240401	113500	392224840	5400	5400	5400	5400	0
559	20240401	113400	392224840	5400	5400	5400	5400	0
560	20240401	113300	392224840	5400	5400	5400	5400	0
561	20240401	113200	392224840	5400	5400	5400	5400	0
562	20240401	113100	392224840	5400	5400	5400	5400	0
563	20240401	113000	392224840	5400	5400	5400	5400	0
564	20240401	112900	392224840	5400	5400	5400	5400	20
565	20240401	112800	392116840	5380	5390	5400	5370	292
566	20240401	112700	390544960	5390	5390	5390	5390	0
567	20240401	112600	390544960	5390	5390	5390	5390	0
568	20240401	112500	390544960	5390	5390	5390	5390	0
569	20240401	112400	390544960	5390	5400	5400	5390	179
570	20240401	112300	389579890	5400	5400	5400	5400	0
571	20240401	112200	389579890	5400	5400	5400	5390	1005
572	20240401	112100	384154890	5400	5400	5400	5400	0
573	20240401	112000	384154890	5400	5400	5400	5400	0
574	20240401	111900	384154890	5400	5380	5400	5380	911
575	20240401	111800	379250590	5380	5390	5390	5380	395
576	20240401	111700	377123830	5390	5390	5390	5390	601
577	20240401	111600	373884440	5400	5390	5400	5390	19
578	20240401	111500	373782020	5400	5400	5400	5400	1
579	20240401	111400	373776620	5390	5390	5390	5390	0
580	20240401	111300	373776620	5390	5390	5390	5390	125
581	20240401	111200	373102870	5410	5410	5410	5410	0
582	20240401	111100	373102870	5410	5400	5410	5400	11
583	20240401	111000	373043460	5410	5410	5410	5410	1
584	20240401	110900	373038050	5390	5390	5390	5390	18
585	20240401	110800	372941030	5410	5410	5410	5410	20
586	20240401	110700	372832830	5410	5410	5410	5410	0
587	20240401	110600	372832830	5410	5400	5410	5390	220
588	20240401	110500	371646110	5400	5400	5400	5400	0
589	20240401	110400	371646110	5400	5400	5400	5400	0
590	20240401	110300	371646110	5400	5400	5400	5400	356
591	20240401	110200	369723710	5400	5400	5400	5400	103
592	20240401	110100	369167510	5420	5400	5420	5400	601
593	20240401	110000	365922090	5410	5410	5410	5410	4698
594	20240401	105900	340505910	5410	5410	5410	5410	0
595	20240401	105800	340505910	5410	5410	5410	5410	1000
596	20240401	105700	335095910	5410	5410	5410	5410	0
597	20240401	105600	335095910	5410	5410	5410	5410	0
598	20240401	105500	335095910	5410	5410	5410	5410	281
599	20240401	105400	333575700	5420	5420	5420	5420	12
600	20240401	105300	333510660	5420	5420	5420	5420	6
601	20240401	105200	333478140	5430	5430	5430	5430	5
602	20240401	105100	333450990	5420	5420	5420	5420	0
603	20240401	105000	333450990	5420	5420	5420	5420	44
604	20240401	104900	333212510	5420	5420	5420	5420	18
605	20240401	104800	333114950	5430	5430	5430	5430	100
606	20240401	104700	332571950	5430	5430	5430	5430	2
607	20240401	104600	332561090	5420	5430	5430	5420	370
608	20240401	104500	330554610	5420	5420	5420	5420	0
609	20240401	104400	330554610	5420	5420	5420	5420	199
610	20240401	104300	329476030	5430	5430	5430	5430	100
611	20240401	104200	328933030	5430	5430	5440	5430	1119
612	20240401	104100	322856850	5440	5440	5440	5440	0
613	20240401	104000	322856850	5440	5430	5440	5430	80
614	20240401	103900	322422330	5430	5430	5430	5430	2
615	20240401	103800	322411470	5440	5440	5440	5440	80
616	20240401	103700	321976270	5440	5430	5440	5430	102
617	20240401	103600	321422390	5430	5430	5430	5430	768
618	20240401	103500	317252150	5420	5420	5420	5420	18
619	20240401	103400	317154590	5430	5430	5430	5430	159
620	20240401	103300	316291220	5440	5430	5440	5430	349
621	20240401	103200	314394950	5440	5440	5440	5440	0
622	20240401	103100	314394950	5440	5440	5440	5440	1
623	20240401	103000	314389510	5430	5430	5430	5430	100
624	20240401	102900	313846510	5440	5440	5440	5440	100
625	20240401	102800	313302510	5440	5440	5440	5440	2
626	20240401	102700	313291630	5430	5430	5430	5430	565
627	20240401	102600	310223680	5440	5430	5440	5430	243
628	20240401	102500	308904180	5440	5440	5440	5440	0
629	20240401	102400	308904180	5440	5420	5440	5420	1504
630	20240401	102300	300728660	5420	5420	5420	5420	11
631	20240401	102200	300669040	5420	5420	5430	5420	275
632	20240401	102100	299177820	5440	5440	5440	5440	2
633	20240401	102000	299166940	5440	5430	5440	5430	3
634	20240401	101900	299150640	5430	5430	5430	5430	0
635	20240401	101800	299150640	5430	5440	5440	5430	1037
636	20240401	101700	293514360	5430	5430	5430	5430	505
637	20240401	101600	290772210	5430	5420	5440	5420	3083
638	20240401	101500	274031430	5420	5420	5430	5420	1552
639	20240401	101400	265614090	5420	5420	5430	5420	42
640	20240401	101300	265386430	5420	5420	5430	5420	35
641	20240401	101200	265196720	5420	5420	5430	5410	44
642	20240401	101100	264958200	5430	5420	5430	5420	196
643	20240401	101000	263895380	5420	5420	5420	5420	60
644	20240401	100900	263570180	5420	5420	5420	5410	100
645	20240401	100800	263029160	5430	5430	5430	5430	0
646	20240401	100700	263029160	5430	5430	5430	5430	0
647	20240401	100600	263029160	5430	5430	5430	5430	20
648	20240401	100500	262920560	5430	5420	5430	5420	26
649	20240401	100400	262779560	5430	5430	5430	5410	1002
650	20240401	100300	257358700	5420	5420	5420	5420	27
651	20240401	100200	257212360	5430	5430	5430	5430	70
652	20240401	100100	256832260	5430	5430	5430	5430	0
653	20240401	100000	256832260	5430	5430	5430	5430	1
654	20240401	095900	256826830	5420	5430	5430	5420	501
655	20240401	095800	254111400	5430	5430	5430	5430	0
656	20240401	095700	254111400	5430	5430	5430	5430	135
657	20240401	095600	253378350	5430	5430	5430	5430	0
658	20240401	095500	253378350	5430	5430	5430	5430	1571
659	20240401	095400	244847820	5420	5420	5420	5420	153
660	20240401	095300	244018560	5420	5420	5430	5420	1575
661	20240401	095200	235481760	5420	5420	5420	5420	37
662	20240401	095100	235281220	5430	5430	5430	5430	3
663	20240401	095000	235264930	5430	5430	5430	5430	1
664	20240401	094900	235259500	5420	5420	5420	5420	0
665	20240401	094800	235259500	5420	5420	5420	5420	0
666	20240401	094700	235259500	5420	5420	5420	5420	0
667	20240401	094600	235259500	5420	5410	5420	5410	1848
668	20240401	094500	225246740	5410	5410	5410	5410	20
669	20240401	094400	225138540	5410	5380	5410	5380	872
670	20240401	094300	220422360	5400	5380	5400	5380	62
671	20240401	094200	220087960	5410	5410	5410	5410	0
672	20240401	094100	220087960	5410	5400	5410	5400	600
673	20240401	094000	216843200	5380	5380	5380	5380	50
674	20240401	093900	216574200	5400	5400	5400	5400	1041
675	20240401	093800	210952800	5400	5400	5400	5400	0
676	20240401	093700	210952800	5400	5400	5400	5400	30
677	20240401	093600	210790800	5400	5390	5400	5360	2285
678	20240401	093500	198498880	5400	5400	5400	5400	1
679	20240401	093400	198493480	5390	5390	5390	5390	0
680	20240401	093300	198493480	5390	5390	5390	5390	13
681	20240401	093200	198423410	5390	5390	5390	5390	5
682	20240401	093100	198396460	5380	5400	5400	5380	180
683	20240401	093000	197427330	5410	5410	5410	5410	0
684	20240401	092900	197427330	5410	5410	5410	5410	0
685	20240401	092800	197427330	5410	5410	5410	5410	500
686	20240401	092700	194722330	5400	5400	5400	5400	0
687	20240401	092600	194722330	5400	5410	5410	5400	267
688	20240401	092500	193280510	5410	5410	5410	5410	121
689	20240401	092400	192625900	5410	5410	5410	5410	240
690	20240401	092300	191327500	5410	5390	5410	5390	2088
691	20240401	092200	180042040	5390	5390	5390	5390	510
692	20240401	092100	177293140	5390	5390	5390	5390	0
693	20240401	092000	177293140	5390	5390	5390	5390	1
694	20240401	091900	177287750	5380	5400	5400	5380	560
695	20240401	091800	174269110	5410	5370	5410	5370	11660
696	20240401	091700	111333150	5380	5380	5380	5380	0
697	20240401	091600	111333150	5380	5370	5380	5360	369
698	20240401	091500	109351620	5370	5370	5370	5370	1
699	20240401	091400	109346250	5360	5380	5380	5360	210
700	20240401	091300	108218690	5380	5370	5390	5370	452
701	20240401	091200	105784580	5370	5360	5370	5360	19
702	20240401	091100	105682730	5370	5370	5370	5370	0
703	20240401	091000	105682730	5370	5380	5380	5370	769
704	20240401	090900	101546850	5380	5380	5380	5380	58
705	20240401	090800	101234810	5350	5350	5350	5350	0
706	20240401	090700	101234810	5350	5420	5420	5350	505
707	20240401	090600	98514760	5430	5370	5430	5370	3041
708	20240401	090500	82075990	5370	5360	5380	5360	358
709	20240401	090400	80149990	5360	5360	5360	5360	100
710	20240401	090300	79613990	5360	5360	5370	5360	2292
711	20240401	090200	67328850	5370	5380	5380	5370	7755
712	20240401	090100	25606960	5380	5320	5390	5320	2248
713	20240401	090000	13550040	5320	5320	5320	5320	2547