KissMeData/163730/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200500	1177977050	9200	9200	9200	9200	2073
3	20240401	200400	1177977050	9200	9200	9200	9200	0
4	20240401	200300	1177977050	9200	9200	9200	9200	0
5	20240401	200200	1177977050	9200	9200	9200	9200	0
6	20240401	200100	1177977050	9200	9200	9200	9200	0
7	20240401	200000	1177977050	9200	9200	9200	9200	0
8	20240401	195900	1177977050	9200	9200	9200	9200	0
9	20240401	195800	1177977050	9200	9200	9200	9200	0
10	20240401	195700	1177977050	9200	9200	9200	9200	0
11	20240401	195600	1177977050	9200	9200	9200	9200	0
12	20240401	195500	1177977050	9200	9200	9200	9200	0
13	20240401	195400	1177977050	9200	9200	9200	9200	0
14	20240401	195300	1177977050	9200	9200	9200	9200	0
15	20240401	195200	1177977050	9200	9200	9200	9200	0
16	20240401	195100	1177977050	9200	9200	9200	9200	0
17	20240401	195000	1177977050	9200	9200	9200	9200	0
18	20240401	194900	1177977050	9200	9200	9200	9200	0
19	20240401	194800	1177977050	9200	9200	9200	9200	0
20	20240401	194700	1177977050	9200	9200	9200	9200	0
21	20240401	194600	1177977050	9200	9200	9200	9200	0
22	20240401	194500	1177977050	9200	9200	9200	9200	0
23	20240401	194400	1177977050	9200	9200	9200	9200	0
24	20240401	194300	1177977050	9200	9200	9200	9200	0
25	20240401	194200	1177977050	9200	9200	9200	9200	0
26	20240401	194100	1177977050	9200	9200	9200	9200	0
27	20240401	194000	1177977050	9200	9200	9200	9200	0
28	20240401	193900	1177977050	9200	9200	9200	9200	0
29	20240401	193800	1177977050	9200	9200	9200	9200	0
30	20240401	193700	1177977050	9200	9200	9200	9200	0
31	20240401	193600	1177977050	9200	9200	9200	9200	0
32	20240401	193500	1177977050	9200	9200	9200	9200	2073
33	20240401	193400	1177977050	9200	9200	9200	9200	0
34	20240401	193300	1177977050	9200	9200	9200	9200	0
35	20240401	193200	1177977050	9200	9200	9200	9200	0
36	20240401	193100	1177977050	9200	9200	9200	9200	0
37	20240401	193000	1177977050	9200	9200	9200	9200	0
38	20240401	192900	1177977050	9200	9200	9200	9200	0
39	20240401	192800	1177977050	9200	9200	9200	9200	0
40	20240401	192700	1177977050	9200	9200	9200	9200	0
41	20240401	192600	1177977050	9200	9200	9200	9200	0
42	20240401	192500	1177977050	9200	9200	9200	9200	0
43	20240401	192400	1177977050	9200	9200	9200	9200	0
44	20240401	192300	1177977050	9200	9200	9200	9200	0
45	20240401	192200	1177977050	9200	9200	9200	9200	0
46	20240401	192100	1177977050	9200	9200	9200	9200	0
47	20240401	192000	1177977050	9200	9200	9200	9200	0
48	20240401	191900	1177977050	9200	9200	9200	9200	0
49	20240401	191800	1177977050	9200	9200	9200	9200	0
50	20240401	191700	1177977050	9200	9200	9200	9200	0
51	20240401	191600	1177977050	9200	9200	9200	9200	0
52	20240401	191500	1177977050	9200	9200	9200	9200	0
53	20240401	191400	1177977050	9200	9200	9200	9200	0
54	20240401	191300	1177977050	9200	9200	9200	9200	0
55	20240401	191200	1177977050	9200	9200	9200	9200	0
56	20240401	191100	1177977050	9200	9200	9200	9200	0
57	20240401	191000	1177977050	9200	9200	9200	9200	0
58	20240401	190900	1177977050	9200	9200	9200	9200	0
59	20240401	190800	1177977050	9200	9200	9200	9200	0
60	20240401	190700	1177977050	9200	9200	9200	9200	0
61	20240401	190600	1177977050	9200	9200	9200	9200	0
62	20240401	190500	1177977050	9200	9200	9200	9200	2073
63	20240401	190400	1177977050	9200	9200	9200	9200	0
64	20240401	190300	1177977050	9200	9200	9200	9200	0
65	20240401	190200	1177977050	9200	9200	9200	9200	0
66	20240401	190100	1177977050	9200	9200	9200	9200	0
67	20240401	190000	1177977050	9200	9200	9200	9200	0
68	20240401	185900	1177977050	9200	9200	9200	9200	0
69	20240401	185800	1177977050	9200	9200	9200	9200	0
70	20240401	185700	1177977050	9200	9200	9200	9200	0
71	20240401	185600	1177977050	9200	9200	9200	9200	0
72	20240401	185500	1177977050	9200	9200	9200	9200	0
73	20240401	185400	1177977050	9200	9200	9200	9200	0
74	20240401	185300	1177977050	9200	9200	9200	9200	0
75	20240401	185200	1177977050	9200	9200	9200	9200	0
76	20240401	185100	1177977050	9200	9200	9200	9200	0
77	20240401	185000	1177977050	9200	9200	9200	9200	0
78	20240401	184900	1177977050	9200	9200	9200	9200	0
79	20240401	184800	1177977050	9200	9200	9200	9200	0
80	20240401	184700	1177977050	9200	9200	9200	9200	0
81	20240401	184600	1177977050	9200	9200	9200	9200	0
82	20240401	184500	1177977050	9200	9200	9200	9200	0
83	20240401	184400	1177977050	9200	9200	9200	9200	0
84	20240401	184300	1177977050	9200	9200	9200	9200	0
85	20240401	184200	1177977050	9200	9200	9200	9200	0
86	20240401	184100	1177977050	9200	9200	9200	9200	0
87	20240401	184000	1177977050	9200	9200	9200	9200	0
88	20240401	183900	1177977050	9200	9200	9200	9200	0
89	20240401	183800	1177977050	9200	9200	9200	9200	0
90	20240401	183700	1177977050	9200	9200	9200	9200	0
91	20240401	183600	1177977050	9200	9200	9200	9200	0
92	20240401	183500	1177977050	9200	9200	9200	9200	2073
93	20240401	183400	1177977050	9200	9200	9200	9200	0
94	20240401	183300	1177977050	9200	9200	9200	9200	0
95	20240401	183200	1177977050	9200	9200	9200	9200	0
96	20240401	183100	1177977050	9200	9200	9200	9200	0
97	20240401	183000	1177977050	9200	9200	9200	9200	0
98	20240401	182900	1177977050	9200	9200	9200	9200	0
99	20240401	182800	1177977050	9200	9200	9200	9200	0
100	20240401	182700	1177977050	9200	9200	9200	9200	0
101	20240401	182600	1177977050	9200	9200	9200	9200	0
102	20240401	182500	1177977050	9200	9200	9200	9200	0
103	20240401	182400	1177977050	9200	9200	9200	9200	0
104	20240401	182300	1177977050	9200	9200	9200	9200	0
105	20240401	182200	1177977050	9200	9200	9200	9200	0
106	20240401	182100	1177977050	9200	9200	9200	9200	0
107	20240401	182000	1177977050	9200	9200	9200	9200	0
108	20240401	181900	1177977050	9200	9200	9200	9200	0
109	20240401	181800	1177977050	9200	9200	9200	9200	0
110	20240401	181700	1177977050	9200	9200	9200	9200	0
111	20240401	181600	1177977050	9200	9200	9200	9200	0
112	20240401	181500	1177977050	9200	9200	9200	9200	0
113	20240401	181400	1177977050	9200	9200	9200	9200	0
114	20240401	181300	1177977050	9200	9200	9200	9200	0
115	20240401	181200	1177977050	9200	9200	9200	9200	0
116	20240401	181100	1177977050	9200	9200	9200	9200	0
117	20240401	181000	1177977050	9200	9200	9200	9200	0
118	20240401	180900	1177977050	9200	9200	9200	9200	0
119	20240401	180800	1177977050	9200	9200	9200	9200	0
120	20240401	180700	1177977050	9200	9200	9200	9200	0
121	20240401	180600	1177977050	9200	9200	9200	9200	0
122	20240401	180500	1177977050	9200	9200	9200	9200	2073
123	20240401	180400	1177977050	9200	9200	9200	9200	0
124	20240401	180300	1177977050	9200	9200	9200	9200	0
125	20240401	180200	1177977050	9200	9200	9200	9200	0
126	20240401	180100	1177977050	9200	9200	9200	9200	0
127	20240401	180000	1177977050	9200	9200	9200	9200	0
128	20240401	175900	1177977050	9200	9200	9200	9200	0
129	20240401	175800	1177977050	9200	9200	9200	9200	0
130	20240401	175700	1177977050	9200	9200	9200	9200	0
131	20240401	175600	1177977050	9200	9200	9200	9200	0
132	20240401	175500	1177977050	9200	9200	9200	9200	0
133	20240401	175400	1177977050	9200	9200	9200	9200	0
134	20240401	175300	1177977050	9200	9200	9200	9200	0
135	20240401	175200	1177977050	9200	9200	9200	9200	0
136	20240401	175100	1177977050	9200	9200	9200	9200	0
137	20240401	175000	1177977050	9200	9200	9200	9200	0
138	20240401	174900	1177977050	9200	9200	9200	9200	0
139	20240401	174800	1177977050	9200	9200	9200	9200	0
140	20240401	174700	1177977050	9200	9200	9200	9200	0
141	20240401	174600	1177977050	9200	9200	9200	9200	0
142	20240401	174500	1177977050	9200	9200	9200	9200	0
143	20240401	174400	1177977050	9200	9200	9200	9200	0
144	20240401	174300	1177977050	9200	9200	9200	9200	0
145	20240401	174200	1177977050	9200	9200	9200	9200	0
146	20240401	174100	1177977050	9200	9200	9200	9200	0
147	20240401	174000	1177977050	9200	9200	9200	9200	0
148	20240401	173900	1177977050	9200	9200	9200	9200	0
149	20240401	173800	1177977050	9200	9200	9200	9200	0
150	20240401	173700	1177977050	9200	9200	9200	9200	0
151	20240401	173600	1177977050	9200	9200	9200	9200	0
152	20240401	173500	1177977050	9200	9200	9200	9200	2073
153	20240401	173400	1177977050	9200	9200	9200	9200	0
154	20240401	173300	1177977050	9200	9200	9200	9200	0
155	20240401	173200	1177977050	9200	9200	9200	9200	0
156	20240401	173100	1177977050	9200	9200	9200	9200	0
157	20240401	173000	1177977050	9200	9200	9200	9200	0
158	20240401	172900	1177977050	9200	9200	9200	9200	0
159	20240401	172800	1177977050	9200	9200	9200	9200	0
160	20240401	172700	1177977050	9200	9200	9200	9200	0
161	20240401	172600	1177977050	9200	9200	9200	9200	0
162	20240401	172500	1177977050	9200	9200	9200	9200	0
163	20240401	172400	1177977050	9200	9200	9200	9200	0
164	20240401	172300	1177977050	9200	9200	9200	9200	0
165	20240401	172200	1177977050	9200	9200	9200	9200	0
166	20240401	172100	1177977050	9200	9200	9200	9200	0
167	20240401	172000	1177977050	9200	9200	9200	9200	0
168	20240401	171900	1177977050	9200	9200	9200	9200	0
169	20240401	171800	1177977050	9200	9200	9200	9200	0
170	20240401	171700	1177977050	9200	9200	9200	9200	0
171	20240401	171600	1177977050	9200	9200	9200	9200	0
172	20240401	171500	1177977050	9200	9200	9200	9200	0
173	20240401	171400	1177977050	9200	9200	9200	9200	0
174	20240401	171300	1177977050	9200	9200	9200	9200	0
175	20240401	171200	1177977050	9200	9200	9200	9200	0
176	20240401	171100	1177977050	9200	9200	9200	9200	0
177	20240401	171000	1177977050	9200	9200	9200	9200	0
178	20240401	170900	1177977050	9200	9200	9200	9200	0
179	20240401	170800	1177977050	9200	9200	9200	9200	0
180	20240401	170700	1177977050	9200	9200	9200	9200	0
181	20240401	170600	1177977050	9200	9200	9200	9200	0
182	20240401	170500	1177977050	9200	9200	9200	9200	2073
183	20240401	170400	1177977050	9200	9200	9200	9200	0
184	20240401	170300	1177977050	9200	9200	9200	9200	0
185	20240401	170200	1177977050	9200	9200	9200	9200	0
186	20240401	170100	1177977050	9200	9200	9200	9200	0
187	20240401	170000	1177977050	9200	9200	9200	9200	0
188	20240401	165900	1177977050	9200	9200	9200	9200	0
189	20240401	165800	1177977050	9200	9200	9200	9200	0
190	20240401	165700	1177977050	9200	9200	9200	9200	0
191	20240401	165600	1177977050	9200	9200	9200	9200	0
192	20240401	165500	1177977050	9200	9200	9200	9200	0
193	20240401	165400	1177977050	9200	9200	9200	9200	0
194	20240401	165300	1177977050	9200	9200	9200	9200	0
195	20240401	165200	1177977050	9200	9200	9200	9200	0
196	20240401	165100	1177977050	9200	9200	9200	9200	0
197	20240401	165000	1177977050	9200	9200	9200	9200	0
198	20240401	164900	1177977050	9200	9200	9200	9200	0
199	20240401	164800	1177977050	9200	9200	9200	9200	0
200	20240401	164700	1177977050	9200	9200	9200	9200	0
201	20240401	164600	1177977050	9200	9200	9200	9200	0
202	20240401	164500	1177977050	9200	9200	9200	9200	0
203	20240401	164400	1177977050	9200	9200	9200	9200	0
204	20240401	164300	1177977050	9200	9200	9200	9200	0
205	20240401	164200	1177977050	9200	9200	9200	9200	0
206	20240401	164100	1177977050	9200	9200	9200	9200	0
207	20240401	164000	1177977050	9200	9200	9200	9200	0
208	20240401	163900	1177977050	9200	9200	9200	9200	0
209	20240401	163800	1177977050	9200	9200	9200	9200	0
210	20240401	163700	1177977050	9200	9200	9200	9200	0
211	20240401	163600	1177977050	9200	9200	9200	9200	0
212	20240401	163500	1177977050	9200	9200	9200	9200	2073
213	20240401	163400	1177977050	9200	9200	9200	9200	0
214	20240401	163300	1177977050	9200	9200	9200	9200	0
215	20240401	163200	1177977050	9200	9200	9200	9200	0
216	20240401	163100	1177977050	9200	9200	9200	9200	0
217	20240401	163000	1177977050	9200	9200	9200	9200	0
218	20240401	162900	1177977050	9200	9200	9200	9200	0
219	20240401	162800	1177977050	9200	9200	9200	9200	0
220	20240401	162700	1177977050	9200	9200	9200	9200	0
221	20240401	162600	1177977050	9200	9200	9200	9200	0
222	20240401	162500	1177977050	9200	9200	9200	9200	0
223	20240401	162400	1177977050	9200	9200	9200	9200	0
224	20240401	162300	1177977050	9200	9200	9200	9200	0
225	20240401	162200	1177977050	9200	9200	9200	9200	0
226	20240401	162100	1177977050	9200	9200	9200	9200	0
227	20240401	162000	1177977050	9200	9200	9200	9200	0
228	20240401	161900	1177977050	9200	9200	9200	9200	0
229	20240401	161800	1177977050	9200	9200	9200	9200	0
230	20240401	161700	1177977050	9200	9200	9200	9200	0
231	20240401	161600	1177977050	9200	9200	9200	9200	0
232	20240401	161500	1177977050	9200	9200	9200	9200	0
233	20240401	161400	1177977050	9200	9200	9200	9200	0
234	20240401	161300	1177977050	9200	9200	9200	9200	0
235	20240401	161200	1177977050	9200	9200	9200	9200	0
236	20240401	161100	1177977050	9200	9200	9200	9200	0
237	20240401	161000	1177977050	9200	9200	9200	9200	0
238	20240401	160900	1177977050	9200	9200	9200	9200	0
239	20240401	160800	1177977050	9200	9200	9200	9200	0
240	20240401	160700	1177977050	9200	9200	9200	9200	0
241	20240401	160600	1177977050	9200	9200	9200	9200	0
242	20240401	160500	1177977050	9200	9200	9200	9200	2073
243	20240401	160400	1177977050	9200	9200	9200	9200	0
244	20240401	160300	1177977050	9200	9200	9200	9200	0
245	20240401	160200	1177977050	9200	9200	9200	9200	0
246	20240401	160100	1177977050	9200	9200	9200	9200	0
247	20240401	160000	1177977050	9200	9200	9200	9200	0
248	20240401	155900	1177977050	9200	9200	9200	9200	0
249	20240401	155800	1177977050	9200	9200	9200	9200	0
250	20240401	155700	1177977050	9200	9200	9200	9200	0
251	20240401	155600	1177977050	9200	9200	9200	9200	0
252	20240401	155500	1177977050	9200	9200	9200	9200	0
253	20240401	155400	1177977050	9200	9200	9200	9200	0
254	20240401	155300	1177977050	9200	9200	9200	9200	0
255	20240401	155200	1177977050	9200	9200	9200	9200	0
256	20240401	155100	1177977050	9200	9200	9200	9200	0
257	20240401	155000	1177977050	9200	9200	9200	9200	0
258	20240401	154900	1177977050	9200	9200	9200	9200	0
259	20240401	154800	1177977050	9200	9200	9200	9200	0
260	20240401	154700	1177977050	9200	9200	9200	9200	0
261	20240401	154600	1177977050	9200	9200	9200	9200	0
262	20240401	154500	1177977050	9200	9200	9200	9200	0
263	20240401	154400	1177977050	9200	9200	9200	9200	0
264	20240401	154300	1177977050	9200	9200	9200	9200	0
265	20240401	154200	1177977050	9200	9200	9200	9200	0
266	20240401	154100	1177977050	9200	9200	9200	9200	0
267	20240401	154000	1177977050	9200	9200	9200	9200	0
268	20240401	153900	1177977050	9200	9200	9200	9200	0
269	20240401	153800	1177977050	9200	9200	9200	9200	0
270	20240401	153700	1177977050	9200	9200	9200	9200	0
271	20240401	153600	1177977050	9200	9200	9200	9200	0
272	20240401	153500	1177977050	9200	9200	9200	9200	2073
273	20240401	153400	1177977050	9200	9200	9200	9200	0
274	20240401	153300	1177977050	9200	9200	9200	9200	0
275	20240401	153200	1177977050	9200	9200	9200	9200	0
276	20240401	153100	1177977050	9200	9200	9200	9200	0
277	20240401	153000	1177977050	9200	9200	9200	9200	2073
278	20240401	152900	1158905450	9210	9210	9210	9210	0
279	20240401	152800	1158905450	9210	9210	9210	9210	0
280	20240401	152700	1158905450	9210	9210	9210	9210	0
281	20240401	152600	1158905450	9210	9210	9210	9210	0
282	20240401	152500	1158905450	9210	9210	9210	9210	0
283	20240401	152400	1158905450	9210	9210	9210	9210	0
284	20240401	152300	1158905450	9210	9210	9210	9210	0
285	20240401	152200	1158905450	9210	9210	9210	9210	0
286	20240401	152100	1158905450	9210	9210	9210	9210	0
287	20240401	152000	1158905450	9210	9210	9210	9210	0
288	20240401	151900	1158905450	9210	9210	9220	9200	27
289	20240401	151800	1158656910	9230	9210	9230	9200	783
290	20240401	151700	1151451940	9210	9210	9210	9210	35
291	20240401	151600	1151129590	9210	9210	9210	9210	0
292	20240401	151500	1151129590	9210	9210	9210	9210	1
293	20240401	151400	1151120380	9210	9210	9210	9210	0
294	20240401	151300	1151120380	9210	9210	9210	9210	0
295	20240401	151200	1151120380	9210	9230	9230	9210	61
296	20240401	151100	1150558550	9210	9210	9210	9210	0
297	20240401	151000	1150558550	9210	9210	9210	9210	172
298	20240401	150900	1148974430	9210	9210	9210	9210	0
299	20240401	150800	1148974430	9210	9210	9210	9210	200
300	20240401	150700	1147132430	9230	9230	9230	9230	30
301	20240401	150600	1146855530	9220	9220	9220	9220	435
302	20240401	150500	1142844830	9210	9210	9210	9210	0
303	20240401	150400	1142844830	9210	9190	9210	9190	464
304	20240401	150300	1138572150	9180	9180	9180	9180	861
305	20240401	150200	1130668170	9180	9190	9190	9180	70
306	20240401	150100	1130025370	9190	9190	9190	9190	152
307	20240401	150000	1128628490	9200	9190	9200	9190	581
308	20240401	145900	1123288900	9190	9190	9190	9190	0
309	20240401	145800	1123288900	9190	9190	9190	9190	32
310	20240401	145700	1122994820	9200	9190	9200	9190	474
311	20240401	145600	1118638680	9200	9190	9200	9190	1175
312	20240401	145500	1107838130	9190	9190	9190	9190	201
313	20240401	145400	1105990940	9220	9220	9220	9220	0
314	20240401	145300	1105990940	9220	9220	9220	9220	20
315	20240401	145200	1105806540	9220	9220	9220	9220	200
316	20240401	145100	1103962540	9230	9190	9230	9190	1307
317	20240401	145000	1091936280	9190	9190	9190	9190	10
318	20240401	144900	1091844380	9190	9190	9190	9190	110
319	20240401	144800	1090833480	9190	9190	9190	9190	22
320	20240401	144700	1090631300	9190	9190	9190	9190	0
321	20240401	144600	1090631300	9190	9190	9190	9190	205
322	20240401	144500	1088747350	9180	9180	9180	9180	417
323	20240401	144400	1084919290	9190	9190	9190	9190	50
324	20240401	144300	1084459790	9190	9200	9200	9190	22
325	20240401	144200	1084257600	9190	9190	9190	9190	337
326	20240401	144100	1081160570	9170	9170	9190	9170	2956
327	20240401	144000	1054034540	9160	9170	9170	9160	4
328	20240401	143900	1053997890	9160	9160	9160	9160	0
329	20240401	143800	1053997890	9160	9160	9160	9160	210
330	20240401	143700	1052074290	9160	9190	9190	9160	1870
331	20240401	143600	1034930180	9170	9170	9190	9170	76
332	20240401	143500	1034233100	9180	9190	9190	9180	10
333	20240401	143400	1034141210	9190	9190	9190	9190	1
334	20240401	143300	1034132020	9190	9180	9190	9180	27
335	20240401	143200	1033883900	9190	9160	9190	9160	692
336	20240401	143100	1027529880	9160	9140	9160	9140	2894
337	20240401	143000	1001067710	9140	9140	9140	9110	94
338	20240401	142900	1000209280	9110	9130	9140	9110	73
339	20240401	142800	999542610	9130	9120	9130	9120	383
340	20240401	142700	996049180	9120	9070	9120	9070	2234
341	20240401	142600	975775150	9070	9020	9070	9020	1087
342	20240401	142500	965936410	9010	9120	9120	8990	14899
343	20240401	142400	831286320	9130	9170	9170	9090	7491
344	20240401	142300	762912870	9180	9140	9180	9100	10003
345	20240401	142200	671784780	9190	9150	9190	9130	3052
346	20240401	142100	643882010	9150	9180	9180	9150	7000
347	20240401	142000	579741390	9220	9260	9260	9170	7428
348	20240401	141900	511558300	9220	9180	9270	9170	5181
349	20240401	141800	464017330	9270	9270	9270	9180	1214
350	20240401	141700	452856430	9250	9270	9270	9170	2769
351	20240401	141600	427399350	9270	9280	9310	9180	8965
352	20240401	141500	344746830	9280	9330	9330	9280	1050
353	20240401	141400	334991370	9290	9370	9370	9290	7033
354	20240401	141300	269463810	9400	9400	9400	9400	0
355	20240401	141200	269463810	9400	9400	9400	9400	0
356	20240401	141100	269463810	9400	9400	9400	9400	1290
357	20240401	141000	257337810	9390	9390	9390	9390	7
358	20240401	140900	257272080	9390	9390	9390	9390	0
359	20240401	140800	257272080	9390	9390	9390	9390	0
360	20240401	140700	257272080	9390	9390	9390	9390	0
361	20240401	140600	257272080	9390	9390	9390	9390	0
362	20240401	140500	257272080	9390	9390	9390	9390	0
363	20240401	140400	257272080	9390	9390	9390	9390	0
364	20240401	140300	257272080	9390	9390	9390	9390	0
365	20240401	140200	257272080	9390	9360	9390	9360	11
366	20240401	140100	257168820	9360	9360	9360	9360	0
367	20240401	140000	257168820	9360	9360	9360	9360	0
368	20240401	135900	257168820	9360	9360	9360	9360	10
369	20240401	135800	257075220	9390	9390	9390	9390	0
370	20240401	135700	257075220	9390	9390	9390	9390	57
371	20240401	135600	256539990	9380	9380	9380	9380	50
372	20240401	135500	256070990	9400	9400	9400	9400	0
373	20240401	135400	256070990	9400	9400	9400	9400	0
374	20240401	135300	256070990	9400	9400	9400	9400	0
375	20240401	135200	256070990	9400	9400	9400	9400	0
376	20240401	135100	256070990	9400	9400	9400	9400	1
377	20240401	135000	256061590	9400	9400	9400	9400	90
378	20240401	134900	255215590	9380	9380	9380	9380	0
379	20240401	134800	255215590	9380	9380	9380	9380	0
380	20240401	134700	255215590	9380	9380	9380	9380	100
381	20240401	134600	254277590	9380	9380	9380	9380	0
382	20240401	134500	254277590	9380	9380	9380	9380	95
383	20240401	134400	253386490	9380	9360	9380	9360	301
384	20240401	134300	250569110	9360	9370	9370	9360	300
385	20240401	134200	247761030	9380	9380	9380	9380	0
386	20240401	134100	247761030	9380	9380	9380	9380	1
387	20240401	134000	247751650	9380	9380	9380	9380	0
388	20240401	133900	247751650	9380	9380	9380	9380	0
389	20240401	133800	247751650	9380	9380	9380	9380	0
390	20240401	133700	247751650	9380	9380	9380	9380	0
391	20240401	133600	247751650	9380	9380	9380	9380	0
392	20240401	133500	247751650	9380	9380	9380	9380	0
393	20240401	133400	247751650	9380	9380	9380	9380	20
394	20240401	133300	247564050	9380	9380	9380	9380	3
395	20240401	133200	247535910	9380	9380	9380	9380	0
396	20240401	133100	247535910	9380	9380	9380	9380	1
397	20240401	133000	247526530	9380	9380	9380	9380	1
398	20240401	132900	247517150	9350	9350	9350	9350	0
399	20240401	132800	247517150	9350	9350	9350	9350	0
400	20240401	132700	247517150	9350	9350	9350	9350	0
401	20240401	132600	247517150	9350	9350	9350	9350	0
402	20240401	132500	247517150	9350	9350	9350	9350	90
403	20240401	132400	246675650	9360	9360	9360	9360	100
404	20240401	132300	245739650	9360	9360	9360	9360	0
405	20240401	132200	245739650	9360	9360	9360	9360	0
406	20240401	132100	245739650	9360	9360	9360	9360	0
407	20240401	132000	245739650	9360	9360	9360	9360	0
408	20240401	131900	245739650	9360	9380	9380	9360	100
409	20240401	131800	244802650	9380	9380	9380	9380	0
410	20240401	131700	244802650	9380	9380	9380	9380	0
411	20240401	131600	244802650	9380	9380	9380	9380	70
412	20240401	131500	244146050	9380	9380	9380	9380	0
413	20240401	131400	244146050	9380	9380	9380	9380	62
414	20240401	131300	243564490	9370	9370	9370	9370	0
415	20240401	131200	243564490	9370	9370	9370	9370	0
416	20240401	131100	243564490	9370	9370	9370	9370	0
417	20240401	131000	243564490	9370	9370	9370	9370	0
418	20240401	130900	243564490	9370	9370	9370	9370	0
419	20240401	130800	243564490	9370	9370	9370	9370	0
420	20240401	130700	243564490	9370	9370	9370	9370	0
421	20240401	130600	243564490	9370	9370	9370	9370	5
422	20240401	130500	243517640	9360	9360	9360	9360	0
423	20240401	130400	243517640	9360	9360	9360	9360	0
424	20240401	130300	243517640	9360	9360	9360	9360	0
425	20240401	130200	243517640	9360	9370	9370	9360	130
426	20240401	130100	242300730	9370	9370	9370	9370	0
427	20240401	130000	242300730	9370	9370	9370	9370	0
428	20240401	125900	242300730	9370	9370	9370	9370	62
429	20240401	125800	241719790	9370	9370	9370	9370	61
430	20240401	125700	241148220	9380	9380	9380	9380	0
431	20240401	125600	241148220	9380	9380	9380	9380	0
432	20240401	125500	241148220	9380	9380	9380	9380	45
433	20240401	125400	240726120	9400	9400	9400	9400	0
434	20240401	125300	240726120	9400	9400	9400	9400	0
435	20240401	125200	240726120	9400	9400	9400	9400	0
436	20240401	125100	240726120	9400	9400	9400	9400	0
437	20240401	125000	240726120	9400	9400	9400	9400	0
438	20240401	124900	240726120	9400	9400	9400	9400	0
439	20240401	124800	240726120	9400	9400	9400	9400	0
440	20240401	124700	240726120	9400	9400	9400	9400	0
441	20240401	124600	240726120	9400	9400	9400	9400	0
442	20240401	124500	240726120	9400	9400	9400	9400	0
443	20240401	124400	240726120	9400	9400	9400	9400	120
444	20240401	124300	239598120	9400	9400	9400	9400	20
445	20240401	124200	239410120	9400	9400	9400	9400	15
446	20240401	124100	239269120	9400	9400	9400	9400	0
447	20240401	124000	239269120	9400	9400	9400	9400	37
448	20240401	123900	238921320	9400	9400	9400	9400	0
449	20240401	123800	238921320	9400	9400	9400	9400	0
450	20240401	123700	238921320	9400	9400	9400	9400	0
451	20240401	123600	238921320	9400	9400	9400	9400	1
452	20240401	123500	238911920	9400	9400	9400	9400	2
453	20240401	123400	238893120	9400	9400	9400	9400	22
454	20240401	123300	238686320	9410	9410	9410	9410	0
455	20240401	123200	238686320	9410	9410	9410	9410	10
456	20240401	123100	238592220	9410	9420	9420	9410	32
457	20240401	123000	238290790	9430	9430	9430	9430	0
458	20240401	122900	238290790	9430	9430	9430	9430	0
459	20240401	122800	238290790	9430	9430	9430	9430	0
460	20240401	122700	238290790	9430	9430	9430	9430	0
461	20240401	122600	238290790	9430	9430	9430	9430	0
462	20240401	122500	238290790	9430	9430	9430	9430	0
463	20240401	122400	238290790	9430	9430	9430	9430	0
464	20240401	122300	238290790	9430	9430	9430	9430	0
465	20240401	122200	238290790	9430	9430	9430	9430	0
466	20240401	122100	238290790	9430	9430	9430	9430	1
467	20240401	122000	238281360	9350	9350	9350	9350	0
468	20240401	121900	238281360	9350	9380	9380	9350	399
469	20240401	121800	234544490	9430	9430	9430	9430	0
470	20240401	121700	234544490	9430	9430	9430	9430	0
471	20240401	121600	234544490	9430	9430	9430	9430	0
472	20240401	121500	234544490	9430	9430	9430	9430	0
473	20240401	121400	234544490	9430	9360	9430	9360	41
474	20240401	121300	234160660	9360	9380	9380	9360	231
475	20240401	121200	231995940	9380	9380	9380	9380	212
476	20240401	121100	230007380	9380	9380	9380	9380	0
477	20240401	121000	230007380	9380	9380	9380	9380	0
478	20240401	120900	230007380	9380	9380	9380	9380	2
479	20240401	120800	229988620	9380	9380	9380	9380	0
480	20240401	120700	229988620	9380	9390	9390	9380	90
481	20240401	120600	229143770	9400	9400	9400	9400	180
482	20240401	120500	227451770	9400	9400	9400	9400	0
483	20240401	120400	227451770	9400	9400	9400	9400	0
484	20240401	120300	227451770	9400	9400	9400	9400	0
485	20240401	120200	227451770	9400	9400	9400	9400	89
486	20240401	120100	226615170	9410	9410	9410	9410	0
487	20240401	120000	226615170	9410	9410	9410	9410	111
488	20240401	115900	225570660	9420	9420	9420	9420	0
489	20240401	115800	225570660	9420	9420	9420	9420	0
490	20240401	115700	225570660	9420	9420	9420	9420	0
491	20240401	115600	225570660	9420	9420	9420	9420	0
492	20240401	115500	225570660	9420	9420	9420	9420	30
493	20240401	115400	225288060	9440	9440	9440	9440	0
494	20240401	115300	225288060	9440	9440	9440	9440	10
495	20240401	115200	225193660	9440	9440	9440	9440	27
496	20240401	115100	224938780	9440	9440	9440	9440	23
497	20240401	115000	224721660	9440	9440	9440	9440	0
498	20240401	114900	224721660	9440	9440	9440	9440	0
499	20240401	114800	224721660	9440	9440	9440	9440	1
500	20240401	114700	224712220	9400	9410	9410	9400	86
501	20240401	114600	223903540	9440	9440	9440	9440	0
502	20240401	114500	223903540	9440	9440	9440	9440	0
503	20240401	114400	223903540	9440	9440	9440	9440	233
504	20240401	114300	221704020	9440	9430	9440	9430	10
505	20240401	114200	221609630	9450	9450	9450	9450	0
506	20240401	114100	221609630	9450	9450	9450	9450	0
507	20240401	114000	221609630	9450	9450	9450	9450	10
508	20240401	113900	221515130	9450	9450	9450	9450	10
509	20240401	113800	221420630	9440	9410	9440	9410	1696
510	20240401	113700	205429490	9410	9410	9410	9410	8
511	20240401	113600	205354210	9420	9420	9420	9420	10
512	20240401	113500	205260010	9410	9410	9410	9410	0
513	20240401	113400	205260010	9410	9410	9410	9410	5
514	20240401	113300	205212960	9410	9410	9410	9410	0
515	20240401	113200	205212960	9410	9410	9410	9410	0
516	20240401	113100	205212960	9410	9410	9410	9410	0
517	20240401	113000	205212960	9410	9410	9410	9410	0
518	20240401	112900	205212960	9410	9410	9410	9410	0
519	20240401	112800	205212960	9410	9410	9410	9410	0
520	20240401	112700	205212960	9410	9410	9410	9410	0
521	20240401	112600	205212960	9410	9410	9410	9410	0
522	20240401	112500	205212960	9410	9410	9410	9410	0
523	20240401	112400	205212960	9410	9410	9410	9410	116
524	20240401	112300	204121400	9410	9410	9410	9410	86
525	20240401	112200	203312140	9410	9410	9410	9410	0
526	20240401	112100	203312140	9410	9410	9410	9410	2
527	20240401	112000	203293320	9400	9400	9400	9400	100
528	20240401	111900	202353320	9400	9400	9400	9400	0
529	20240401	111800	202353320	9400	9400	9400	9400	0
530	20240401	111700	202353320	9400	9400	9400	9400	1
531	20240401	111600	202343920	9400	9410	9410	9400	14
532	20240401	111500	202212310	9400	9400	9400	9400	35
533	20240401	111400	201883310	9410	9410	9410	9410	0
534	20240401	111300	201883310	9410	9410	9410	9410	1
535	20240401	111200	201873900	9400	9400	9400	9400	0
536	20240401	111100	201873900	9400	9400	9400	9400	1
537	20240401	111000	201864500	9400	9400	9400	9400	0
538	20240401	110900	201864500	9400	9400	9400	9400	0
539	20240401	110800	201864500	9400	9400	9400	9400	0
540	20240401	110700	201864500	9400	9400	9400	9400	0
541	20240401	110600	201864500	9400	9400	9400	9400	60
542	20240401	110500	201300500	9390	9390	9390	9390	2
543	20240401	110400	201281720	9400	9390	9400	9390	2
544	20240401	110300	201262930	9390	9400	9400	9390	1368
545	20240401	110200	188416530	9400	9400	9400	9400	6
546	20240401	110100	188360130	9430	9430	9430	9430	0
547	20240401	110000	188360130	9430	9430	9430	9430	0
548	20240401	105900	188360130	9430	9430	9430	9430	0
549	20240401	105800	188360130	9430	9430	9430	9430	2
550	20240401	105700	188341270	9430	9430	9430	9430	0
551	20240401	105600	188341270	9430	9400	9430	9400	650
552	20240401	105500	182229060	9410	9410	9420	9410	7
553	20240401	105400	182163160	9420	9430	9430	9420	8
554	20240401	105300	182087770	9430	9430	9430	9430	0
555	20240401	105200	182087770	9430	9430	9430	9430	62
556	20240401	105100	181503110	9430	9420	9430	9420	5
557	20240401	105000	181455970	9420	9420	9420	9420	0
558	20240401	104900	181455970	9420	9420	9420	9420	0
559	20240401	104800	181455970	9420	9420	9420	9420	0
560	20240401	104700	181455970	9420	9420	9420	9420	0
561	20240401	104600	181455970	9420	9420	9420	9420	0
562	20240401	104500	181455970	9420	9420	9420	9420	0
563	20240401	104400	181455970	9420	9420	9420	9420	0
564	20240401	104300	181455970	9420	9420	9420	9420	0
565	20240401	104200	181455970	9420	9420	9420	9420	39
566	20240401	104100	181088590	9410	9410	9410	9410	10
567	20240401	104000	180994490	9420	9420	9420	9420	1
568	20240401	103900	180985070	9410	9410	9410	9410	0
569	20240401	103800	180985070	9410	9410	9410	9410	0
570	20240401	103700	180985070	9410	9410	9410	9410	0
571	20240401	103600	180985070	9410	9410	9410	9410	0
572	20240401	103500	180985070	9410	9410	9410	9410	100
573	20240401	103400	180044070	9430	9430	9430	9430	100
574	20240401	103300	179101070	9440	9440	9440	9440	0
575	20240401	103200	179101070	9440	9440	9440	9440	0
576	20240401	103100	179101070	9440	9440	9440	9440	0
577	20240401	103000	179101070	9440	9440	9440	9440	0
578	20240401	102900	179101070	9440	9440	9440	9440	100
579	20240401	102800	178157070	9410	9410	9410	9410	3
580	20240401	102700	178128840	9440	9440	9440	9400	14
581	20240401	102600	177997160	9400	9400	9400	9400	0
582	20240401	102500	177997160	9400	9400	9400	9400	50
583	20240401	102400	177527160	9440	9440	9440	9440	0
584	20240401	102300	177527160	9440	9440	9440	9440	0
585	20240401	102200	177527160	9440	9440	9440	9440	30
586	20240401	102100	177243960	9400	9400	9400	9400	0
587	20240401	102000	177243960	9400	9400	9400	9400	152
588	20240401	101900	175815160	9440	9420	9440	9410	658
589	20240401	101800	169616170	9420	9420	9420	9420	1
590	20240401	101700	169606750	9390	9390	9390	9390	0
591	20240401	101600	169606750	9390	9390	9390	9390	2
592	20240401	101500	169587970	9420	9420	9420	9420	1
593	20240401	101400	169578550	9420	9420	9420	9420	3
594	20240401	101300	169550290	9400	9440	9440	9400	27
595	20240401	101200	169296450	9400	9400	9400	9400	4
596	20240401	101100	169258850	9400	9400	9400	9400	0
597	20240401	101000	169258850	9400	9400	9470	9400	921
598	20240401	100900	160579310	9400	9400	9400	9400	388
599	20240401	100800	156932110	9400	9400	9400	9400	20
600	20240401	100700	156744110	9400	9390	9400	9390	4
601	20240401	100600	156706530	9360	9360	9360	9360	0
602	20240401	100500	156706530	9360	9360	9360	9360	110
603	20240401	100400	155676930	9360	9390	9390	9360	73
604	20240401	100300	154993110	9390	9390	9390	9390	98
605	20240401	100200	154072890	9360	9360	9360	9360	0
606	20240401	100100	154072890	9360	9360	9360	9360	20
607	20240401	100000	153885690	9400	9400	9400	9400	0
608	20240401	095900	153885690	9400	9400	9400	9400	0
609	20240401	095800	153885690	9400	9400	9400	9400	100
610	20240401	095700	152945690	9400	9400	9400	9400	50
611	20240401	095600	152475690	9400	9390	9400	9390	101
612	20240401	095500	151527290	9400	9400	9400	9400	1
613	20240401	095400	151517890	9400	9400	9400	9400	7
614	20240401	095300	151452090	9400	9400	9400	9400	3
615	20240401	095200	151423890	9330	9340	9340	9330	89
616	20240401	095100	150592920	9410	9410	9410	9410	0
617	20240401	095000	150592920	9410	9410	9410	9410	0
618	20240401	094900	150592920	9410	9380	9410	9380	772
619	20240401	094800	143340780	9370	9330	9370	9330	196
620	20240401	094700	141508260	9380	9380	9380	9380	27
621	20240401	094600	141255000	9330	9330	9330	9330	5
622	20240401	094500	141208350	9330	9330	9330	9330	0
623	20240401	094400	141208350	9330	9370	9370	9330	8
624	20240401	094300	141133650	9330	9330	9330	9330	0
625	20240401	094200	141133650	9330	9330	9330	9330	0
626	20240401	094100	141133650	9330	9330	9330	9330	0
627	20240401	094000	141133650	9330	9330	9330	9330	0
628	20240401	093900	141133650	9330	9330	9330	9330	16
629	20240401	093800	140984370	9340	9340	9340	9340	0
630	20240401	093700	140984370	9340	9380	9380	9340	382
631	20240401	093600	137410650	9380	9360	9380	9360	641
632	20240401	093500	131402570	9330	9330	9330	9330	190
633	20240401	093400	129629870	9360	9360	9360	9360	0
634	20240401	093300	129629870	9360	9360	9360	9360	0
635	20240401	093200	129629870	9360	9360	9360	9360	100
636	20240401	093100	128693870	9360	9360	9360	9360	0
637	20240401	093000	128693870	9360	9360	9360	9360	0
638	20240401	092900	128693870	9360	9360	9360	9360	0
639	20240401	092800	128693870	9360	9290	9360	9290	471
640	20240401	092700	124299030	9370	9370	9370	9370	0
641	20240401	092600	124299030	9370	9370	9370	9370	0
642	20240401	092500	124299030	9370	9290	9370	9280	1190
643	20240401	092400	113207430	9290	9350	9350	9280	515
644	20240401	092300	108420180	9300	9400	9400	9300	477
645	20240401	092200	103974530	9400	9380	9400	9350	850
646	20240401	092100	96004100	9370	9350	9370	9340	1100
647	20240401	092000	85706800	9320	9360	9360	9320	380
648	20240401	091900	82163460	9320	9330	9360	9320	1663
649	20240401	091800	66624730	9310	9260	9310	9260	1060
650	20240401	091700	56776760	9230	9230	9230	9230	200
651	20240401	091600	54930760	9230	9230	9230	9230	0
652	20240401	091500	54930760	9230	9230	9230	9230	0
653	20240401	091400	54930760	9230	9230	9230	9230	200
654	20240401	091300	53084760	9260	9260	9260	9260	0
655	20240401	091200	53084760	9260	9260	9260	9260	101
656	20240401	091100	52149500	9230	9230	9230	9230	30
657	20240401	091000	51872600	9230	9230	9230	9230	0
658	20240401	090900	51872600	9230	9230	9230	9230	0
659	20240401	090800	51872600	9230	9230	9230	9230	0
660	20240401	090700	51872600	9230	9230	9260	9230	13
661	20240401	090600	51752340	9230	9230	9230	9230	0
662	20240401	090500	51752340	9230	9230	9230	9230	15
663	20240401	090400	51613890	9230	9230	9230	9230	4
664	20240401	090300	51576970	9230	9200	9230	9200	1056
665	20240401	090200	41831740	9230	9240	9240	9230	1000
666	20240401	090100	32600850	9330	9200	9330	9170	1377
667	20240401	090000	19919390	9280	9170	9280	9170	2124