KissMeData/322180/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204000	944538160	5570	5570	5570	5570	3424
3	20240401	203900	944538160	5570	5570	5570	5570	0
4	20240401	203800	944538160	5570	5570	5570	5570	0
5	20240401	203700	944538160	5570	5570	5570	5570	0
6	20240401	203600	944538160	5570	5570	5570	5570	0
7	20240401	203500	944538160	5570	5570	5570	5570	0
8	20240401	203400	944538160	5570	5570	5570	5570	0
9	20240401	203300	944538160	5570	5570	5570	5570	0
10	20240401	203200	944538160	5570	5570	5570	5570	0
11	20240401	203100	944538160	5570	5570	5570	5570	0
12	20240401	203000	944538160	5570	5570	5570	5570	0
13	20240401	202900	944538160	5570	5570	5570	5570	0
14	20240401	202800	944538160	5570	5570	5570	5570	0
15	20240401	202700	944538160	5570	5570	5570	5570	0
16	20240401	202600	944538160	5570	5570	5570	5570	0
17	20240401	202500	944538160	5570	5570	5570	5570	0
18	20240401	202400	944538160	5570	5570	5570	5570	0
19	20240401	202300	944538160	5570	5570	5570	5570	0
20	20240401	202200	944538160	5570	5570	5570	5570	0
21	20240401	202100	944538160	5570	5570	5570	5570	0
22	20240401	202000	944538160	5570	5570	5570	5570	0
23	20240401	201900	944538160	5570	5570	5570	5570	0
24	20240401	201800	944538160	5570	5570	5570	5570	0
25	20240401	201700	944538160	5570	5570	5570	5570	0
26	20240401	201600	944538160	5570	5570	5570	5570	0
27	20240401	201500	944538160	5570	5570	5570	5570	0
28	20240401	201400	944538160	5570	5570	5570	5570	0
29	20240401	201300	944538160	5570	5570	5570	5570	0
30	20240401	201200	944538160	5570	5570	5570	5570	0
31	20240401	201100	944538160	5570	5570	5570	5570	0
32	20240401	201000	944538160	5570	5570	5570	5570	3424
33	20240401	200900	944538160	5570	5570	5570	5570	0
34	20240401	200800	944538160	5570	5570	5570	5570	0
35	20240401	200700	944538160	5570	5570	5570	5570	0
36	20240401	200600	944538160	5570	5570	5570	5570	0
37	20240401	200500	944538160	5570	5570	5570	5570	0
38	20240401	200400	944538160	5570	5570	5570	5570	0
39	20240401	200300	944538160	5570	5570	5570	5570	0
40	20240401	200200	944538160	5570	5570	5570	5570	0
41	20240401	200100	944538160	5570	5570	5570	5570	0
42	20240401	200000	944538160	5570	5570	5570	5570	0
43	20240401	195900	944538160	5570	5570	5570	5570	0
44	20240401	195800	944538160	5570	5570	5570	5570	0
45	20240401	195700	944538160	5570	5570	5570	5570	0
46	20240401	195600	944538160	5570	5570	5570	5570	0
47	20240401	195500	944538160	5570	5570	5570	5570	0
48	20240401	195400	944538160	5570	5570	5570	5570	0
49	20240401	195300	944538160	5570	5570	5570	5570	0
50	20240401	195200	944538160	5570	5570	5570	5570	0
51	20240401	195100	944538160	5570	5570	5570	5570	0
52	20240401	195000	944538160	5570	5570	5570	5570	0
53	20240401	194900	944538160	5570	5570	5570	5570	0
54	20240401	194800	944538160	5570	5570	5570	5570	0
55	20240401	194700	944538160	5570	5570	5570	5570	0
56	20240401	194600	944538160	5570	5570	5570	5570	0
57	20240401	194500	944538160	5570	5570	5570	5570	0
58	20240401	194400	944538160	5570	5570	5570	5570	0
59	20240401	194300	944538160	5570	5570	5570	5570	0
60	20240401	194200	944538160	5570	5570	5570	5570	0
61	20240401	194100	944538160	5570	5570	5570	5570	0
62	20240401	194000	944538160	5570	5570	5570	5570	3424
63	20240401	193900	944538160	5570	5570	5570	5570	0
64	20240401	193800	944538160	5570	5570	5570	5570	0
65	20240401	193700	944538160	5570	5570	5570	5570	0
66	20240401	193600	944538160	5570	5570	5570	5570	0
67	20240401	193500	944538160	5570	5570	5570	5570	0
68	20240401	193400	944538160	5570	5570	5570	5570	0
69	20240401	193300	944538160	5570	5570	5570	5570	0
70	20240401	193200	944538160	5570	5570	5570	5570	0
71	20240401	193100	944538160	5570	5570	5570	5570	0
72	20240401	193000	944538160	5570	5570	5570	5570	0
73	20240401	192900	944538160	5570	5570	5570	5570	0
74	20240401	192800	944538160	5570	5570	5570	5570	0
75	20240401	192700	944538160	5570	5570	5570	5570	0
76	20240401	192600	944538160	5570	5570	5570	5570	0
77	20240401	192500	944538160	5570	5570	5570	5570	0
78	20240401	192400	944538160	5570	5570	5570	5570	0
79	20240401	192300	944538160	5570	5570	5570	5570	0
80	20240401	192200	944538160	5570	5570	5570	5570	0
81	20240401	192100	944538160	5570	5570	5570	5570	0
82	20240401	192000	944538160	5570	5570	5570	5570	0
83	20240401	191900	944538160	5570	5570	5570	5570	0
84	20240401	191800	944538160	5570	5570	5570	5570	0
85	20240401	191700	944538160	5570	5570	5570	5570	0
86	20240401	191600	944538160	5570	5570	5570	5570	0
87	20240401	191500	944538160	5570	5570	5570	5570	0
88	20240401	191400	944538160	5570	5570	5570	5570	0
89	20240401	191300	944538160	5570	5570	5570	5570	0
90	20240401	191200	944538160	5570	5570	5570	5570	0
91	20240401	191100	944538160	5570	5570	5570	5570	0
92	20240401	191000	944538160	5570	5570	5570	5570	3424
93	20240401	190900	944538160	5570	5570	5570	5570	0
94	20240401	190800	944538160	5570	5570	5570	5570	0
95	20240401	190700	944538160	5570	5570	5570	5570	0
96	20240401	190600	944538160	5570	5570	5570	5570	0
97	20240401	190500	944538160	5570	5570	5570	5570	0
98	20240401	190400	944538160	5570	5570	5570	5570	0
99	20240401	190300	944538160	5570	5570	5570	5570	0
100	20240401	190200	944538160	5570	5570	5570	5570	0
101	20240401	190100	944538160	5570	5570	5570	5570	0
102	20240401	190000	944538160	5570	5570	5570	5570	0
103	20240401	185900	944538160	5570	5570	5570	5570	0
104	20240401	185800	944538160	5570	5570	5570	5570	0
105	20240401	185700	944538160	5570	5570	5570	5570	0
106	20240401	185600	944538160	5570	5570	5570	5570	0
107	20240401	185500	944538160	5570	5570	5570	5570	0
108	20240401	185400	944538160	5570	5570	5570	5570	0
109	20240401	185300	944538160	5570	5570	5570	5570	0
110	20240401	185200	944538160	5570	5570	5570	5570	0
111	20240401	185100	944538160	5570	5570	5570	5570	0
112	20240401	185000	944538160	5570	5570	5570	5570	0
113	20240401	184900	944538160	5570	5570	5570	5570	0
114	20240401	184800	944538160	5570	5570	5570	5570	0
115	20240401	184700	944538160	5570	5570	5570	5570	0
116	20240401	184600	944538160	5570	5570	5570	5570	0
117	20240401	184500	944538160	5570	5570	5570	5570	0
118	20240401	184400	944538160	5570	5570	5570	5570	0
119	20240401	184300	944538160	5570	5570	5570	5570	0
120	20240401	184200	944538160	5570	5570	5570	5570	0
121	20240401	184100	944538160	5570	5570	5570	5570	0
122	20240401	184000	944538160	5570	5570	5570	5570	3424
123	20240401	183900	944538160	5570	5570	5570	5570	0
124	20240401	183800	944538160	5570	5570	5570	5570	0
125	20240401	183700	944538160	5570	5570	5570	5570	0
126	20240401	183600	944538160	5570	5570	5570	5570	0
127	20240401	183500	944538160	5570	5570	5570	5570	0
128	20240401	183400	944538160	5570	5570	5570	5570	0
129	20240401	183300	944538160	5570	5570	5570	5570	0
130	20240401	183200	944538160	5570	5570	5570	5570	0
131	20240401	183100	944538160	5570	5570	5570	5570	0
132	20240401	183000	944538160	5570	5570	5570	5570	0
133	20240401	182900	944538160	5570	5570	5570	5570	0
134	20240401	182800	944538160	5570	5570	5570	5570	0
135	20240401	182700	944538160	5570	5570	5570	5570	0
136	20240401	182600	944538160	5570	5570	5570	5570	0
137	20240401	182500	944538160	5570	5570	5570	5570	0
138	20240401	182400	944538160	5570	5570	5570	5570	0
139	20240401	182300	944538160	5570	5570	5570	5570	0
140	20240401	182200	944538160	5570	5570	5570	5570	0
141	20240401	182100	944538160	5570	5570	5570	5570	0
142	20240401	182000	944538160	5570	5570	5570	5570	0
143	20240401	181900	944538160	5570	5570	5570	5570	0
144	20240401	181800	944538160	5570	5570	5570	5570	0
145	20240401	181700	944538160	5570	5570	5570	5570	0
146	20240401	181600	944538160	5570	5570	5570	5570	0
147	20240401	181500	944538160	5570	5570	5570	5570	0
148	20240401	181400	944538160	5570	5570	5570	5570	0
149	20240401	181300	944538160	5570	5570	5570	5570	0
150	20240401	181200	944538160	5570	5570	5570	5570	0
151	20240401	181100	944538160	5570	5570	5570	5570	0
152	20240401	181000	944538160	5570	5570	5570	5570	3424
153	20240401	180900	944538160	5570	5570	5570	5570	0
154	20240401	180800	944538160	5570	5570	5570	5570	0
155	20240401	180700	944538160	5570	5570	5570	5570	0
156	20240401	180600	944538160	5570	5570	5570	5570	0
157	20240401	180500	944538160	5570	5570	5570	5570	0
158	20240401	180400	944538160	5570	5570	5570	5570	0
159	20240401	180300	944538160	5570	5570	5570	5570	0
160	20240401	180200	944538160	5570	5570	5570	5570	0
161	20240401	180100	944538160	5570	5570	5570	5570	0
162	20240401	180000	944538160	5570	5570	5570	5570	0
163	20240401	175900	944538160	5570	5570	5570	5570	0
164	20240401	175800	944538160	5570	5570	5570	5570	0
165	20240401	175700	944538160	5570	5570	5570	5570	0
166	20240401	175600	944538160	5570	5570	5570	5570	0
167	20240401	175500	944538160	5570	5570	5570	5570	0
168	20240401	175400	944538160	5570	5570	5570	5570	0
169	20240401	175300	944538160	5570	5570	5570	5570	0
170	20240401	175200	944538160	5570	5570	5570	5570	0
171	20240401	175100	944538160	5570	5570	5570	5570	0
172	20240401	175000	944538160	5570	5570	5570	5570	0
173	20240401	174900	944538160	5570	5570	5570	5570	0
174	20240401	174800	944538160	5570	5570	5570	5570	0
175	20240401	174700	944538160	5570	5570	5570	5570	0
176	20240401	174600	944538160	5570	5570	5570	5570	0
177	20240401	174500	944538160	5570	5570	5570	5570	0
178	20240401	174400	944538160	5570	5570	5570	5570	0
179	20240401	174300	944538160	5570	5570	5570	5570	0
180	20240401	174200	944538160	5570	5570	5570	5570	0
181	20240401	174100	944538160	5570	5570	5570	5570	0
182	20240401	174000	944538160	5570	5570	5570	5570	3424
183	20240401	173900	944538160	5570	5570	5570	5570	0
184	20240401	173800	944538160	5570	5570	5570	5570	0
185	20240401	173700	944538160	5570	5570	5570	5570	0
186	20240401	173600	944538160	5570	5570	5570	5570	0
187	20240401	173500	944538160	5570	5570	5570	5570	0
188	20240401	173400	944538160	5570	5570	5570	5570	0
189	20240401	173300	944538160	5570	5570	5570	5570	0
190	20240401	173200	944538160	5570	5570	5570	5570	0
191	20240401	173100	944538160	5570	5570	5570	5570	0
192	20240401	173000	944538160	5570	5570	5570	5570	0
193	20240401	172900	944538160	5570	5570	5570	5570	0
194	20240401	172800	944538160	5570	5570	5570	5570	0
195	20240401	172700	944538160	5570	5570	5570	5570	0
196	20240401	172600	944538160	5570	5570	5570	5570	0
197	20240401	172500	944538160	5570	5570	5570	5570	0
198	20240401	172400	944538160	5570	5570	5570	5570	0
199	20240401	172300	944538160	5570	5570	5570	5570	0
200	20240401	172200	944538160	5570	5570	5570	5570	0
201	20240401	172100	944538160	5570	5570	5570	5570	0
202	20240401	172000	944538160	5570	5570	5570	5570	0
203	20240401	171900	944538160	5570	5570	5570	5570	0
204	20240401	171800	944538160	5570	5570	5570	5570	0
205	20240401	171700	944538160	5570	5570	5570	5570	0
206	20240401	171600	944538160	5570	5570	5570	5570	0
207	20240401	171500	944538160	5570	5570	5570	5570	0
208	20240401	171400	944538160	5570	5570	5570	5570	0
209	20240401	171300	944538160	5570	5570	5570	5570	0
210	20240401	171200	944538160	5570	5570	5570	5570	0
211	20240401	171100	944538160	5570	5570	5570	5570	0
212	20240401	171000	944538160	5570	5570	5570	5570	3424
213	20240401	170900	944538160	5570	5570	5570	5570	0
214	20240401	170800	944538160	5570	5570	5570	5570	0
215	20240401	170700	944538160	5570	5570	5570	5570	0
216	20240401	170600	944538160	5570	5570	5570	5570	0
217	20240401	170500	944538160	5570	5570	5570	5570	0
218	20240401	170400	944538160	5570	5570	5570	5570	0
219	20240401	170300	944538160	5570	5570	5570	5570	0
220	20240401	170200	944538160	5570	5570	5570	5570	0
221	20240401	170100	944538160	5570	5570	5570	5570	0
222	20240401	170000	944538160	5570	5570	5570	5570	0
223	20240401	165900	944538160	5570	5570	5570	5570	0
224	20240401	165800	944538160	5570	5570	5570	5570	0
225	20240401	165700	944538160	5570	5570	5570	5570	0
226	20240401	165600	944538160	5570	5570	5570	5570	0
227	20240401	165500	944538160	5570	5570	5570	5570	0
228	20240401	165400	944538160	5570	5570	5570	5570	0
229	20240401	165300	944538160	5570	5570	5570	5570	0
230	20240401	165200	944538160	5570	5570	5570	5570	0
231	20240401	165100	944538160	5570	5570	5570	5570	0
232	20240401	165000	944538160	5570	5570	5570	5570	0
233	20240401	164900	944538160	5570	5570	5570	5570	0
234	20240401	164800	944538160	5570	5570	5570	5570	0
235	20240401	164700	944538160	5570	5570	5570	5570	0
236	20240401	164600	944538160	5570	5570	5570	5570	0
237	20240401	164500	944538160	5570	5570	5570	5570	0
238	20240401	164400	944538160	5570	5570	5570	5570	0
239	20240401	164300	944538160	5570	5570	5570	5570	0
240	20240401	164200	944538160	5570	5570	5570	5570	0
241	20240401	164100	944538160	5570	5570	5570	5570	0
242	20240401	164000	944538160	5570	5570	5570	5570	3424
243	20240401	163900	944538160	5570	5570	5570	5570	0
244	20240401	163800	944538160	5570	5570	5570	5570	0
245	20240401	163700	944538160	5570	5570	5570	5570	0
246	20240401	163600	944538160	5570	5570	5570	5570	0
247	20240401	163500	944538160	5570	5570	5570	5570	0
248	20240401	163400	944538160	5570	5570	5570	5570	0
249	20240401	163300	944538160	5570	5570	5570	5570	0
250	20240401	163200	944538160	5570	5570	5570	5570	0
251	20240401	163100	944538160	5570	5570	5570	5570	0
252	20240401	163000	944538160	5570	5570	5570	5570	0
253	20240401	162900	944538160	5570	5570	5570	5570	0
254	20240401	162800	944538160	5570	5570	5570	5570	0
255	20240401	162700	944538160	5570	5570	5570	5570	0
256	20240401	162600	944538160	5570	5570	5570	5570	0
257	20240401	162500	944538160	5570	5570	5570	5570	0
258	20240401	162400	944538160	5570	5570	5570	5570	0
259	20240401	162300	944538160	5570	5570	5570	5570	0
260	20240401	162200	944538160	5570	5570	5570	5570	0
261	20240401	162100	944538160	5570	5570	5570	5570	0
262	20240401	162000	944538160	5570	5570	5570	5570	0
263	20240401	161900	944538160	5570	5570	5570	5570	0
264	20240401	161800	944538160	5570	5570	5570	5570	0
265	20240401	161700	944538160	5570	5570	5570	5570	0
266	20240401	161600	944538160	5570	5570	5570	5570	0
267	20240401	161500	944538160	5570	5570	5570	5570	0
268	20240401	161400	944538160	5570	5570	5570	5570	0
269	20240401	161300	944538160	5570	5570	5570	5570	0
270	20240401	161200	944538160	5570	5570	5570	5570	0
271	20240401	161100	944538160	5570	5570	5570	5570	0
272	20240401	161000	944538160	5570	5570	5570	5570	3424
273	20240401	160900	944538160	5570	5570	5570	5570	0
274	20240401	160800	944538160	5570	5570	5570	5570	0
275	20240401	160700	944538160	5570	5570	5570	5570	0
276	20240401	160600	944538160	5570	5570	5570	5570	0
277	20240401	160500	944538160	5570	5570	5570	5570	0
278	20240401	160400	944538160	5570	5570	5570	5570	0
279	20240401	160300	944538160	5570	5570	5570	5570	0
280	20240401	160200	944538160	5570	5570	5570	5570	0
281	20240401	160100	944538160	5570	5570	5570	5570	0
282	20240401	160000	944538160	5570	5570	5570	5570	0
283	20240401	155900	944538160	5570	5570	5570	5570	0
284	20240401	155800	944538160	5570	5570	5570	5570	0
285	20240401	155700	944538160	5570	5570	5570	5570	0
286	20240401	155600	944538160	5570	5570	5570	5570	0
287	20240401	155500	944538160	5570	5570	5570	5570	0
288	20240401	155400	944538160	5570	5570	5570	5570	0
289	20240401	155300	944538160	5570	5570	5570	5570	0
290	20240401	155200	944538160	5570	5570	5570	5570	0
291	20240401	155100	944538160	5570	5570	5570	5570	0
292	20240401	155000	944538160	5570	5570	5570	5570	0
293	20240401	154900	944538160	5570	5570	5570	5570	0
294	20240401	154800	944538160	5570	5570	5570	5570	0
295	20240401	154700	944538160	5570	5570	5570	5570	0
296	20240401	154600	944538160	5570	5570	5570	5570	0
297	20240401	154500	944538160	5570	5570	5570	5570	0
298	20240401	154400	944538160	5570	5570	5570	5570	0
299	20240401	154300	944538160	5570	5570	5570	5570	0
300	20240401	154200	944538160	5570	5570	5570	5570	0
301	20240401	154100	944538160	5570	5570	5570	5570	0
302	20240401	154000	944538160	5570	5570	5570	5570	3424
303	20240401	153900	944538160	5570	5570	5570	5570	0
304	20240401	153800	944538160	5570	5570	5570	5570	0
305	20240401	153700	944538160	5570	5570	5570	5570	0
306	20240401	153600	944538160	5570	5570	5570	5570	0
307	20240401	153500	944538160	5570	5570	5570	5570	0
308	20240401	153400	944538160	5570	5570	5570	5570	0
309	20240401	153300	944538160	5570	5570	5570	5570	0
310	20240401	153200	944538160	5570	5570	5570	5570	0
311	20240401	153100	944538160	5570	5570	5570	5570	0
312	20240401	153000	944538160	5570	5570	5570	5570	3424
313	20240401	152900	925466480	5540	5540	5540	5540	0
314	20240401	152800	925466480	5540	5540	5540	5540	0
315	20240401	152700	925466480	5540	5540	5540	5540	0
316	20240401	152600	925466480	5540	5540	5540	5540	0
317	20240401	152500	925466480	5540	5540	5540	5540	0
318	20240401	152400	925466480	5540	5540	5540	5540	0
319	20240401	152300	925466480	5540	5540	5540	5540	0
320	20240401	152200	925466480	5540	5540	5540	5540	0
321	20240401	152100	925466480	5540	5540	5540	5540	0
322	20240401	152000	925466480	5540	5540	5540	5540	0
323	20240401	151900	925466480	5540	5550	5550	5540	140
324	20240401	151800	924689980	5540	5540	5540	5540	868
325	20240401	151700	919881260	5530	5550	5550	5530	1545
326	20240401	151600	911321500	5550	5560	5560	5550	227
327	20240401	151500	910061630	5570	5570	5570	5570	1
328	20240401	151400	910056060	5560	5570	5570	5560	240
329	20240401	151300	908721420	5570	5570	5570	5570	90
330	20240401	151200	908220120	5590	5580	5590	5580	175
331	20240401	151100	907242070	5590	5590	5590	5590	0
332	20240401	151000	907242070	5590	5590	5590	5590	7
333	20240401	150900	907202940	5600	5560	5600	5560	900
334	20240401	150800	902181940	5550	5560	5560	5550	251
335	20240401	150700	900788880	5560	5550	5560	5550	305
336	20240401	150600	899096120	5550	5550	5550	5550	363
337	20240401	150500	897081470	5550	5550	5550	5550	1322
338	20240401	150400	889744370	5540	5540	5540	5540	717
339	20240401	150300	885772190	5550	5550	5550	5550	1
340	20240401	150200	885766640	5540	5540	5540	5540	0
341	20240401	150100	885766640	5540	5540	5540	5540	60
342	20240401	150000	885434240	5550	5550	5550	5550	1
343	20240401	145900	885428690	5540	5540	5540	5540	26
344	20240401	145800	885284650	5540	5540	5540	5540	0
345	20240401	145700	885284650	5540	5550	5550	5540	15
346	20240401	145600	885201410	5560	5560	5560	5560	0
347	20240401	145500	885201410	5560	5560	5560	5560	0
348	20240401	145400	885201410	5560	5560	5560	5560	10
349	20240401	145300	885145810	5550	5550	5550	5550	2
350	20240401	145200	885134710	5560	5560	5560	5560	0
351	20240401	145100	885134710	5560	5560	5560	5560	1
352	20240401	145000	885129150	5560	5560	5560	5560	244
353	20240401	144900	883772510	5560	5560	5560	5560	1
354	20240401	144800	883766950	5520	5520	5520	5520	40
355	20240401	144700	883546150	5520	5550	5550	5520	115
356	20240401	144600	882909850	5550	5550	5550	5550	110
357	20240401	144500	882299350	5550	5550	5550	5550	20
358	20240401	144400	882188350	5550	5550	5550	5550	154
359	20240401	144300	881333650	5550	5550	5550	5510	38
360	20240401	144200	881122790	5510	5510	5510	5510	601
361	20240401	144100	877811280	5510	5510	5510	5510	81
362	20240401	144000	877364970	5520	5520	5520	5520	21
363	20240401	143900	877249050	5520	5520	5520	5520	117
364	20240401	143800	876603210	5520	5520	5520	5520	198
365	20240401	143700	875510250	5520	5520	5520	5520	1642
366	20240401	143600	866446410	5520	5520	5520	5520	15
367	20240401	143500	866363610	5530	5530	5530	5530	9
368	20240401	143400	866313840	5530	5530	5530	5530	1
369	20240401	143300	866308310	5530	5530	5530	5530	3
370	20240401	143200	866291720	5520	5520	5520	5520	390
371	20240401	143100	864138920	5530	5530	5530	5530	206
372	20240401	143000	862999740	5530	5530	5530	5530	1
373	20240401	142900	862994210	5530	5530	5530	5530	0
374	20240401	142800	862994210	5530	5530	5530	5530	1239
375	20240401	142700	856142540	5550	5540	5550	5530	956
376	20240401	142600	850855090	5540	5540	5540	5540	1216
377	20240401	142500	844118450	5540	5540	5540	5540	2
378	20240401	142400	844107370	5540	5560	5560	5540	544
379	20240401	142300	841088110	5560	5560	5560	5560	102
380	20240401	142200	840520990	5570	5570	5570	5570	0
381	20240401	142100	840520990	5570	5570	5570	5570	4
382	20240401	142000	840498710	5570	5570	5570	5570	30
383	20240401	141900	840331610	5570	5570	5570	5570	55
384	20240401	141800	840025260	5570	5570	5570	5570	0
385	20240401	141700	840025260	5570	5560	5570	5560	315
386	20240401	141600	838271410	5570	5560	5570	5560	16
387	20240401	141500	838182440	5570	5570	5570	5570	10
388	20240401	141400	838126740	5570	5570	5570	5570	0
389	20240401	141300	838126740	5570	5560	5570	5560	445
390	20240401	141200	835652340	5560	5560	5560	5560	10
391	20240401	141100	835596740	5560	5570	5570	5560	231
392	20240401	141000	834312370	5570	5570	5570	5570	395
393	20240401	140900	832112220	5570	5570	5570	5570	105
394	20240401	140800	831527370	5570	5570	5570	5570	0
395	20240401	140700	831527370	5570	5570	5570	5570	0
396	20240401	140600	831527370	5570	5570	5570	5570	521
397	20240401	140500	828625400	5550	5550	5550	5550	2
398	20240401	140400	828614300	5550	5560	5560	5550	151
399	20240401	140300	827774940	5550	5560	5560	5550	13
400	20240401	140200	827702730	5550	5550	5550	5550	0
401	20240401	140100	827702730	5550	5560	5560	5550	646
402	20240401	140000	824112220	5570	5570	5570	5570	221
403	20240401	135900	822881250	5570	5570	5570	5570	425
404	20240401	135800	820514000	5570	5570	5570	5570	638
405	20240401	135700	816960340	5570	5580	5580	5570	566
406	20240401	135600	813806710	5580	5580	5580	5580	22
407	20240401	135500	813683950	5580	5580	5580	5580	0
408	20240401	135400	813683950	5580	5590	5590	5580	619
409	20240401	135300	810229920	5580	5590	5590	5580	158
410	20240401	135200	809347780	5590	5610	5610	5580	3399
411	20240401	135100	790360010	5610	5620	5620	5600	3168
412	20240401	135000	772575820	5620	5610	5620	5610	261
413	20240401	134900	771111170	5600	5610	5620	5600	1328
414	20240401	134800	763656970	5620	5610	5630	5610	4059
415	20240401	134700	740845440	5610	5590	5610	5590	2403
416	20240401	134600	727389410	5590	5580	5590	5580	896
417	20240401	134500	722383480	5580	5580	5580	5580	955
418	20240401	134400	717054580	5570	5570	5570	5570	20
419	20240401	134300	716943180	5570	5570	5570	5570	456
420	20240401	134200	714403260	5560	5550	5560	5550	256
421	20240401	134100	712980460	5550	5550	5550	5550	0
422	20240401	134000	712980460	5550	5550	5550	5550	6
423	20240401	133900	712947160	5550	5550	5550	5550	6
424	20240401	133800	712913860	5570	5570	5570	5570	0
425	20240401	133700	712913860	5570	5570	5570	5570	0
426	20240401	133600	712913860	5570	5570	5570	5570	100
427	20240401	133500	712356860	5580	5580	5580	5580	0
428	20240401	133400	712356860	5580	5550	5580	5550	2010
429	20240401	133300	701144690	5540	5550	5550	5540	587
430	20240401	133200	697891710	5550	5550	5550	5550	39
431	20240401	133100	697675260	5550	5550	5550	5550	20
432	20240401	133000	697564260	5550	5570	5570	5550	53
433	20240401	132900	697269870	5570	5550	5570	5550	89
434	20240401	132800	696774180	5550	5550	5550	5550	133
435	20240401	132700	696036030	5550	5560	5560	5540	5587
436	20240401	132600	665079250	5560	5570	5570	5560	238
437	20240401	132500	663755900	5590	5590	5590	5590	20
438	20240401	132400	663644100	5590	5590	5590	5590	75
439	20240401	132300	663224850	5590	5600	5600	5590	1171
440	20240401	132200	656673960	5600	5590	5600	5590	2000
441	20240401	132100	645474430	5590	5570	5590	5570	549
442	20240401	132000	642407130	5570	5590	5590	5570	323
443	20240401	131900	640601600	5590	5580	5590	5560	466
444	20240401	131800	637997910	5590	5560	5590	5560	2670
445	20240401	131700	623072640	5560	5560	5560	5560	77
446	20240401	131600	622644520	5560	5580	5590	5560	190
447	20240401	131500	621584310	5590	5580	5590	5550	293
448	20240401	131400	619952740	5580	5570	5580	5570	6878
449	20240401	131300	581640430	5570	5560	5570	5560	171
450	20240401	131200	580688460	5560	5540	5560	5540	3786
451	20240401	131100	559664250	5540	5540	5540	5540	40
452	20240401	131000	559442650	5540	5540	5550	5540	455
453	20240401	130900	556920900	5540	5530	5540	5530	1337
454	20240401	130800	549524030	5520	5520	5520	5520	0
455	20240401	130700	549524030	5520	5520	5520	5520	50
456	20240401	130600	549248030	5530	5530	5530	5530	0
457	20240401	130500	549248030	5530	5530	5530	5530	487
458	20240401	130400	546554920	5530	5530	5530	5530	12
459	20240401	130300	546488560	5530	5530	5530	5530	0
460	20240401	130200	546488560	5530	5520	5530	5510	212
461	20240401	130100	545319800	5520	5520	5520	5520	0
462	20240401	130000	545319800	5520	5520	5520	5520	10
463	20240401	125900	545264600	5520	5520	5520	5520	2
464	20240401	125800	545253560	5520	5520	5520	5520	10
465	20240401	125700	545198360	5520	5520	5520	5520	0
466	20240401	125600	545198360	5520	5520	5520	5520	0
467	20240401	125500	545198360	5520	5520	5520	5520	69
468	20240401	125400	544817480	5520	5520	5520	5520	103
469	20240401	125300	544248920	5520	5520	5520	5520	0
470	20240401	125200	544248920	5520	5520	5520	5520	318
471	20240401	125100	542493560	5530	5530	5530	5530	641
472	20240401	125000	538948830	5530	5530	5530	5530	0
473	20240401	124900	538948830	5530	5530	5530	5530	40
474	20240401	124800	538727630	5530	5530	5530	5530	55
475	20240401	124700	538423480	5530	5530	5530	5530	7
476	20240401	124600	538384770	5540	5540	5540	5540	1
477	20240401	124500	538379230	5540	5540	5540	5540	0
478	20240401	124400	538379230	5540	5540	5540	5540	153
479	20240401	124300	537531610	5540	5530	5540	5530	740
480	20240401	124200	533439390	5530	5530	5530	5530	0
481	20240401	124100	533439390	5530	5530	5530	5530	60
482	20240401	124000	533107590	5530	5530	5530	5530	459
483	20240401	123900	530569320	5530	5530	5530	5530	201
484	20240401	123800	529457790	5520	5520	5520	5520	9
485	20240401	123700	529408110	5520	5520	5520	5520	90
486	20240401	123600	528911310	5510	5510	5510	5510	0
487	20240401	123500	528911310	5510	5510	5510	5510	0
488	20240401	123400	528911310	5510	5510	5510	5510	0
489	20240401	123300	528911310	5510	5510	5510	5510	0
490	20240401	123200	528911310	5510	5510	5510	5510	100
491	20240401	123100	528360310	5510	5510	5510	5510	60
492	20240401	123000	528029710	5510	5510	5510	5510	15
493	20240401	122900	527947060	5510	5510	5510	5510	0
494	20240401	122800	527947060	5510	5510	5510	5510	314
495	20240401	122700	526216920	5510	5510	5510	5510	400
496	20240401	122600	524012920	5510	5510	5510	5510	0
497	20240401	122500	524012920	5510	5510	5510	5510	10
498	20240401	122400	523957820	5520	5520	5520	5520	20
499	20240401	122300	523847420	5520	5520	5520	5520	139
500	20240401	122200	523080140	5520	5520	5530	5520	211
501	20240401	122100	521915410	5520	5520	5520	5520	1097
502	20240401	122000	515859970	5520	5520	5520	5520	0
503	20240401	121900	515859970	5520	5520	5520	5520	200
504	20240401	121800	514755970	5530	5530	5530	5530	1369
505	20240401	121700	507185400	5530	5530	5530	5530	0
506	20240401	121600	507185400	5530	5530	5530	5530	146
507	20240401	121500	506378020	5530	5530	5530	5530	0
508	20240401	121400	506378020	5530	5530	5530	5520	1150
509	20240401	121300	500020520	5520	5520	5520	5520	0
510	20240401	121200	500020520	5520	5520	5520	5520	2
511	20240401	121100	500009480	5530	5530	5530	5530	0
512	20240401	121000	500009480	5530	5530	5530	5530	1
513	20240401	120900	500003950	5530	5530	5530	5530	0
514	20240401	120800	500003950	5530	5530	5530	5530	5
515	20240401	120700	499976300	5530	5530	5530	5530	100
516	20240401	120600	499423300	5530	5530	5530	5530	1071
517	20240401	120500	493500670	5530	5540	5540	5530	500
518	20240401	120400	490734120	5540	5540	5540	5540	100
519	20240401	120300	490180120	5550	5550	5550	5550	101
520	20240401	120200	489619570	5550	5550	5550	5550	5
521	20240401	120100	489591820	5550	5550	5550	5550	0
522	20240401	120000	489591820	5550	5550	5550	5550	0
523	20240401	115900	489591820	5550	5550	5550	5550	1
524	20240401	115800	489586270	5540	5540	5540	5540	235
525	20240401	115700	488284370	5530	5540	5540	5530	330
526	20240401	115600	486457470	5530	5530	5530	5530	0
527	20240401	115500	486457470	5530	5530	5530	5530	0
528	20240401	115400	486457470	5530	5530	5530	5530	0
529	20240401	115300	486457470	5530	5540	5540	5530	128
530	20240401	115200	485748550	5540	5550	5560	5540	208
531	20240401	115100	484593780	5550	5550	5550	5550	665
532	20240401	115000	480903030	5550	5550	5550	5550	157
533	20240401	114900	480031680	5540	5540	5540	5540	0
534	20240401	114800	480031680	5540	5520	5540	5520	867
535	20240401	114700	475237890	5520	5520	5520	5520	9
536	20240401	114600	475188210	5520	5520	5520	5520	0
537	20240401	114500	475188210	5520	5520	5520	5520	0
538	20240401	114400	475188210	5520	5520	5520	5520	67
539	20240401	114300	474818370	5510	5510	5510	5510	0
540	20240401	114200	474818370	5510	5510	5510	5510	26
541	20240401	114100	474675110	5520	5520	5520	5520	0
542	20240401	114000	474675110	5520	5520	5520	5520	0
543	20240401	113900	474675110	5520	5520	5520	5520	0
544	20240401	113800	474675110	5520	5520	5520	5520	92
545	20240401	113700	474167270	5520	5520	5520	5520	0
546	20240401	113600	474167270	5520	5520	5520	5520	0
547	20240401	113500	474167270	5520	5520	5520	5520	50
548	20240401	113400	473891270	5520	5520	5520	5520	307
549	20240401	113300	472196630	5530	5530	5530	5530	10
550	20240401	113200	472141330	5530	5530	5530	5530	106
551	20240401	113100	471555150	5530	5530	5530	5530	3
552	20240401	113000	471538560	5500	5500	5500	5500	212
553	20240401	112900	470372560	5540	5540	5540	5540	0
554	20240401	112800	470372560	5540	5540	5540	5540	2
555	20240401	112700	470361480	5540	5540	5540	5540	1
556	20240401	112600	470355940	5510	5510	5510	5510	56
557	20240401	112500	470047380	5510	5540	5540	5510	500
558	20240401	112400	467290020	5550	5550	5550	5550	0
559	20240401	112300	467290020	5550	5550	5550	5550	36
560	20240401	112200	467090220	5550	5550	5550	5550	17
561	20240401	112100	466995870	5550	5540	5550	5540	69
562	20240401	112000	466613600	5540	5540	5540	5540	962
563	20240401	111900	461284120	5550	5550	5550	5550	0
564	20240401	111800	461284120	5550	5550	5550	5550	0
565	20240401	111700	461284120	5550	5520	5550	5520	602
566	20240401	111600	457944780	5530	5530	5530	5530	0
567	20240401	111500	457944780	5530	5530	5530	5530	498
568	20240401	111400	455190840	5530	5530	5530	5530	0
569	20240401	111300	455190840	5530	5530	5530	5530	0
570	20240401	111200	455190840	5530	5520	5530	5520	685
571	20240401	111100	451405640	5520	5520	5520	5520	1
572	20240401	111000	451400120	5510	5510	5510	5510	1
573	20240401	110900	451394610	5520	5520	5520	5520	1
574	20240401	110800	451389090	5510	5520	5520	5510	194
575	20240401	110700	450320110	5500	5500	5500	5500	439
576	20240401	110600	447905610	5510	5510	5510	5510	0
577	20240401	110500	447905610	5510	5500	5510	5500	781
578	20240401	110400	443608600	5510	5510	5510	5510	349
579	20240401	110300	441685610	5510	5510	5510	5510	0
580	20240401	110200	441685610	5510	5510	5510	5510	0
581	20240401	110100	441685610	5510	5510	5510	5510	274
582	20240401	110000	440175870	5510	5530	5530	5510	97
583	20240401	105900	439639490	5530	5530	5530	5530	0
584	20240401	105800	439639490	5530	5530	5550	5530	158
585	20240401	105700	438764720	5530	5530	5530	5530	6
586	20240401	105600	438731540	5540	5530	5540	5530	391
587	20240401	105500	436565960	5540	5540	5540	5540	211
588	20240401	105400	435397020	5500	5500	5500	5500	10
589	20240401	105300	435342020	5550	5540	5550	5500	418
590	20240401	105200	433029740	5540	5510	5550	5510	4398
591	20240401	105100	408711490	5510	5500	5510	5500	200
592	20240401	105000	407609860	5500	5490	5500	5490	60
593	20240401	104900	407280410	5490	5490	5490	5490	2
594	20240401	104800	407269430	5490	5460	5490	5460	201
595	20240401	104700	406171940	5500	5500	5500	5500	0
596	20240401	104600	406171940	5500	5500	5500	5500	0
597	20240401	104500	406171940	5500	5490	5500	5460	2056
598	20240401	104400	394934810	5490	5470	5490	5460	241
599	20240401	104300	393616010	5490	5490	5490	5490	251
600	20240401	104200	392238020	5480	5480	5480	5480	46
601	20240401	104100	391985940	5460	5460	5460	5460	1000
602	20240401	104000	386525940	5460	5460	5460	5460	0
603	20240401	103900	386525940	5460	5490	5490	5460	1014
604	20240401	103800	380969440	5500	5510	5510	5500	510
605	20240401	103700	378163010	5520	5520	5520	5520	45
606	20240401	103600	377914610	5520	5510	5520	5510	125
607	20240401	103500	377225110	5520	5520	5520	5520	1
608	20240401	103400	377219590	5520	5520	5520	5520	118
609	20240401	103300	376568230	5520	5520	5520	5520	6
610	20240401	103200	376535110	5530	5530	5530	5530	0
611	20240401	103100	376535110	5530	5520	5530	5520	10
612	20240401	103000	376479900	5520	5520	5530	5520	497
613	20240401	102900	373736440	5520	5530	5530	5520	53
614	20240401	102800	373443850	5530	5540	5540	5520	402
615	20240401	102700	371223690	5540	5540	5540	5540	1
616	20240401	102600	371218150	5530	5530	5540	5530	256
617	20240401	102500	369802450	5530	5530	5530	5520	180
618	20240401	102400	368808830	5520	5520	5520	5520	602
619	20240401	102300	365485790	5520	5510	5520	5510	12
620	20240401	102200	365419650	5520	5510	5520	5510	61
621	20240401	102100	365083530	5510	5520	5520	5510	11
622	20240401	102000	365022910	5510	5510	5510	5510	3
623	20240401	101900	365006380	5520	5520	5520	5510	543
624	20240401	101800	362013940	5520	5540	5550	5520	1271
625	20240401	101700	354984930	5550	5570	5570	5540	502
626	20240401	101600	352199140	5570	5570	5570	5550	605
627	20240401	101500	348830290	5570	5550	5570	5550	3465
628	20240401	101400	329592980	5550	5550	5550	5540	194
629	20240401	101300	328516680	5550	5540	5550	5540	425
630	20240401	101200	326160720	5540	5510	5550	5510	12603
631	20240401	101100	256616980	5510	5500	5510	5500	121
632	20240401	101000	255950990	5500	5490	5500	5490	269
633	20240401	100900	254473490	5510	5510	5510	5510	159
634	20240401	100800	253597400	5520	5520	5520	5490	447
635	20240401	100700	251134640	5510	5520	5520	5510	363
636	20240401	100600	249131880	5520	5500	5520	5500	1875
637	20240401	100500	238799120	5500	5490	5500	5490	239
638	20240401	100400	237486030	5500	5490	5500	5490	502
639	20240401	100300	234727800	5490	5490	5490	5490	190
640	20240401	100200	233684700	5500	5500	5500	5500	302
641	20240401	100100	232023700	5480	5480	5500	5480	535
642	20240401	100000	229091780	5480	5460	5500	5460	1554
643	20240401	095900	220563750	5460	5460	5460	5460	0
644	20240401	095800	220563750	5460	5460	5460	5460	0
645	20240401	095700	220563750	5460	5460	5460	5460	15
646	20240401	095600	220481850	5470	5470	5470	5470	1
647	20240401	095500	220476380	5470	5470	5470	5470	1
648	20240401	095400	220470910	5450	5450	5450	5450	0
649	20240401	095300	220470910	5450	5450	5450	5450	0
650	20240401	095200	220470910	5450	5480	5480	5450	2400
651	20240401	095100	207384910	5490	5490	5490	5490	30
652	20240401	095000	207220210	5480	5490	5490	5480	41
653	20240401	094900	206995130	5500	5460	5500	5460	210
654	20240401	094800	205842830	5490	5500	5520	5490	1383
655	20240401	094700	198235810	5520	5510	5520	5490	718
656	20240401	094600	194279730	5510	5450	5510	5450	14761
657	20240401	094500	113276410	5420	5460	5460	5420	341
658	20240401	094400	111427900	5440	5440	5440	5440	148
659	20240401	094300	110622780	5440	5440	5440	5440	82
660	20240401	094200	110176700	5440	5440	5440	5440	0
661	20240401	094100	110176700	5440	5450	5450	5440	386
662	20240401	094000	108073500	5460	5460	5460	5460	1
663	20240401	093900	108068040	5470	5470	5470	5470	2
664	20240401	093800	108057100	5470	5460	5470	5450	428
665	20240401	093700	105719050	5460	5460	5460	5460	201
666	20240401	093600	104621590	5450	5450	5450	5450	207
667	20240401	093500	103493440	5440	5440	5440	5440	618
668	20240401	093400	100131520	5440	5420	5440	5420	507
669	20240401	093300	97373520	5410	5420	5420	5410	391
670	20240401	093200	95256300	5420	5420	5420	5420	11
671	20240401	093100	95196680	5400	5400	5400	5400	400
672	20240401	093000	93036680	5400	5400	5400	5400	102
673	20240401	092900	92485880	5420	5420	5420	5420	1
674	20240401	092800	92480460	5400	5400	5400	5400	1
675	20240401	092700	92475060	5400	5400	5410	5400	2422
676	20240401	092600	79387540	5400	5400	5400	5400	0
677	20240401	092500	79387540	5400	5410	5410	5400	144
678	20240401	092400	78609660	5410	5410	5410	5410	261
679	20240401	092300	77197650	5410	5390	5410	5380	1740
680	20240401	092200	67806880	5380	5380	5380	5380	0
681	20240401	092100	67806880	5380	5330	5380	5330	1421
682	20240401	092000	60186830	5330	5340	5340	5330	730
683	20240401	091900	56289630	5340	5340	5340	5340	9
684	20240401	091800	56241570	5340	5340	5340	5340	0
685	20240401	091700	56241570	5340	5360	5360	5340	826
686	20240401	091600	51821230	5360	5360	5360	5360	0
687	20240401	091500	51821230	5360	5370	5370	5360	533
688	20240401	091400	48962200	5360	5360	5410	5360	461
689	20240401	091300	46489390	5370	5400	5400	5370	501
690	20240401	091200	43798970	5380	5400	5400	5380	505
691	20240401	091100	41078810	5400	5400	5410	5400	935
692	20240401	091000	36028450	5400	5410	5410	5400	801
693	20240401	090900	31699250	5430	5430	5430	5410	1003
694	20240401	090800	26256110	5440	5440	5440	5440	150
695	20240401	090700	25440110	5430	5430	5430	5430	83
696	20240401	090600	24989420	5430	5430	5430	5430	820
697	20240401	090500	20536820	5430	5440	5450	5430	589
698	20240401	090400	17333310	5460	5470	5470	5460	413
699	20240401	090300	15074440	5470	5460	5470	5460	960
700	20240401	090200	9823570	5450	5450	5460	5450	21
701	20240401	090100	9709110	5460	5450	5460	5450	273
702	20240401	090000	8219430	5480	5490	5490	5410	1473