KissMeData/441270/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205900	1312533520	8870	8870	8870	8870	6407
3	20240401	205800	1312533520	8870	8870	8870	8870	0
4	20240401	205700	1312533520	8870	8870	8870	8870	0
5	20240401	205600	1312533520	8870	8870	8870	8870	0
6	20240401	205500	1312533520	8870	8870	8870	8870	0
7	20240401	205400	1312533520	8870	8870	8870	8870	0
8	20240401	205300	1312533520	8870	8870	8870	8870	0
9	20240401	205200	1312533520	8870	8870	8870	8870	0
10	20240401	205100	1312533520	8870	8870	8870	8870	0
11	20240401	205000	1312533520	8870	8870	8870	8870	0
12	20240401	204900	1312533520	8870	8870	8870	8870	0
13	20240401	204800	1312533520	8870	8870	8870	8870	0
14	20240401	204700	1312533520	8870	8870	8870	8870	0
15	20240401	204600	1312533520	8870	8870	8870	8870	0
16	20240401	204500	1312533520	8870	8870	8870	8870	0
17	20240401	204400	1312533520	8870	8870	8870	8870	0
18	20240401	204300	1312533520	8870	8870	8870	8870	0
19	20240401	204200	1312533520	8870	8870	8870	8870	0
20	20240401	204100	1312533520	8870	8870	8870	8870	0
21	20240401	204000	1312533520	8870	8870	8870	8870	0
22	20240401	203900	1312533520	8870	8870	8870	8870	0
23	20240401	203800	1312533520	8870	8870	8870	8870	0
24	20240401	203700	1312533520	8870	8870	8870	8870	0
25	20240401	203600	1312533520	8870	8870	8870	8870	0
26	20240401	203500	1312533520	8870	8870	8870	8870	0
27	20240401	203400	1312533520	8870	8870	8870	8870	0
28	20240401	203300	1312533520	8870	8870	8870	8870	0
29	20240401	203200	1312533520	8870	8870	8870	8870	0
30	20240401	203100	1312533520	8870	8870	8870	8870	0
31	20240401	203000	1312533520	8870	8870	8870	8870	0
32	20240401	202900	1312533520	8870	8870	8870	8870	6407
33	20240401	202800	1312533520	8870	8870	8870	8870	0
34	20240401	202700	1312533520	8870	8870	8870	8870	0
35	20240401	202600	1312533520	8870	8870	8870	8870	0
36	20240401	202500	1312533520	8870	8870	8870	8870	0
37	20240401	202400	1312533520	8870	8870	8870	8870	0
38	20240401	202300	1312533520	8870	8870	8870	8870	0
39	20240401	202200	1312533520	8870	8870	8870	8870	0
40	20240401	202100	1312533520	8870	8870	8870	8870	0
41	20240401	202000	1312533520	8870	8870	8870	8870	0
42	20240401	201900	1312533520	8870	8870	8870	8870	0
43	20240401	201800	1312533520	8870	8870	8870	8870	0
44	20240401	201700	1312533520	8870	8870	8870	8870	0
45	20240401	201600	1312533520	8870	8870	8870	8870	0
46	20240401	201500	1312533520	8870	8870	8870	8870	0
47	20240401	201400	1312533520	8870	8870	8870	8870	0
48	20240401	201300	1312533520	8870	8870	8870	8870	0
49	20240401	201200	1312533520	8870	8870	8870	8870	0
50	20240401	201100	1312533520	8870	8870	8870	8870	0
51	20240401	201000	1312533520	8870	8870	8870	8870	0
52	20240401	200900	1312533520	8870	8870	8870	8870	0
53	20240401	200800	1312533520	8870	8870	8870	8870	0
54	20240401	200700	1312533520	8870	8870	8870	8870	0
55	20240401	200600	1312533520	8870	8870	8870	8870	0
56	20240401	200500	1312533520	8870	8870	8870	8870	0
57	20240401	200400	1312533520	8870	8870	8870	8870	0
58	20240401	200300	1312533520	8870	8870	8870	8870	0
59	20240401	200200	1312533520	8870	8870	8870	8870	0
60	20240401	200100	1312533520	8870	8870	8870	8870	0
61	20240401	200000	1312533520	8870	8870	8870	8870	0
62	20240401	195900	1312533520	8870	8870	8870	8870	6407
63	20240401	195800	1312533520	8870	8870	8870	8870	0
64	20240401	195700	1312533520	8870	8870	8870	8870	0
65	20240401	195600	1312533520	8870	8870	8870	8870	0
66	20240401	195500	1312533520	8870	8870	8870	8870	0
67	20240401	195400	1312533520	8870	8870	8870	8870	0
68	20240401	195300	1312533520	8870	8870	8870	8870	0
69	20240401	195200	1312533520	8870	8870	8870	8870	0
70	20240401	195100	1312533520	8870	8870	8870	8870	0
71	20240401	195000	1312533520	8870	8870	8870	8870	0
72	20240401	194900	1312533520	8870	8870	8870	8870	0
73	20240401	194800	1312533520	8870	8870	8870	8870	0
74	20240401	194700	1312533520	8870	8870	8870	8870	0
75	20240401	194600	1312533520	8870	8870	8870	8870	0
76	20240401	194500	1312533520	8870	8870	8870	8870	0
77	20240401	194400	1312533520	8870	8870	8870	8870	0
78	20240401	194300	1312533520	8870	8870	8870	8870	0
79	20240401	194200	1312533520	8870	8870	8870	8870	0
80	20240401	194100	1312533520	8870	8870	8870	8870	0
81	20240401	194000	1312533520	8870	8870	8870	8870	0
82	20240401	193900	1312533520	8870	8870	8870	8870	0
83	20240401	193800	1312533520	8870	8870	8870	8870	0
84	20240401	193700	1312533520	8870	8870	8870	8870	0
85	20240401	193600	1312533520	8870	8870	8870	8870	0
86	20240401	193500	1312533520	8870	8870	8870	8870	0
87	20240401	193400	1312533520	8870	8870	8870	8870	0
88	20240401	193300	1312533520	8870	8870	8870	8870	0
89	20240401	193200	1312533520	8870	8870	8870	8870	0
90	20240401	193100	1312533520	8870	8870	8870	8870	0
91	20240401	193000	1312533520	8870	8870	8870	8870	0
92	20240401	192900	1312533520	8870	8870	8870	8870	6407
93	20240401	192800	1312533520	8870	8870	8870	8870	0
94	20240401	192700	1312533520	8870	8870	8870	8870	0
95	20240401	192600	1312533520	8870	8870	8870	8870	0
96	20240401	192500	1312533520	8870	8870	8870	8870	0
97	20240401	192400	1312533520	8870	8870	8870	8870	0
98	20240401	192300	1312533520	8870	8870	8870	8870	0
99	20240401	192200	1312533520	8870	8870	8870	8870	0
100	20240401	192100	1312533520	8870	8870	8870	8870	0
101	20240401	192000	1312533520	8870	8870	8870	8870	0
102	20240401	191900	1312533520	8870	8870	8870	8870	0
103	20240401	191800	1312533520	8870	8870	8870	8870	0
104	20240401	191700	1312533520	8870	8870	8870	8870	0
105	20240401	191600	1312533520	8870	8870	8870	8870	0
106	20240401	191500	1312533520	8870	8870	8870	8870	0
107	20240401	191400	1312533520	8870	8870	8870	8870	0
108	20240401	191300	1312533520	8870	8870	8870	8870	0
109	20240401	191200	1312533520	8870	8870	8870	8870	0
110	20240401	191100	1312533520	8870	8870	8870	8870	0
111	20240401	191000	1312533520	8870	8870	8870	8870	0
112	20240401	190900	1312533520	8870	8870	8870	8870	0
113	20240401	190800	1312533520	8870	8870	8870	8870	0
114	20240401	190700	1312533520	8870	8870	8870	8870	0
115	20240401	190600	1312533520	8870	8870	8870	8870	0
116	20240401	190500	1312533520	8870	8870	8870	8870	0
117	20240401	190400	1312533520	8870	8870	8870	8870	0
118	20240401	190300	1312533520	8870	8870	8870	8870	0
119	20240401	190200	1312533520	8870	8870	8870	8870	0
120	20240401	190100	1312533520	8870	8870	8870	8870	0
121	20240401	190000	1312533520	8870	8870	8870	8870	0
122	20240401	185900	1312533520	8870	8870	8870	8870	6407
123	20240401	185800	1312533520	8870	8870	8870	8870	0
124	20240401	185700	1312533520	8870	8870	8870	8870	0
125	20240401	185600	1312533520	8870	8870	8870	8870	0
126	20240401	185500	1312533520	8870	8870	8870	8870	0
127	20240401	185400	1312533520	8870	8870	8870	8870	0
128	20240401	185300	1312533520	8870	8870	8870	8870	0
129	20240401	185200	1312533520	8870	8870	8870	8870	0
130	20240401	185100	1312533520	8870	8870	8870	8870	0
131	20240401	185000	1312533520	8870	8870	8870	8870	0
132	20240401	184900	1312533520	8870	8870	8870	8870	0
133	20240401	184800	1312533520	8870	8870	8870	8870	0
134	20240401	184700	1312533520	8870	8870	8870	8870	0
135	20240401	184600	1312533520	8870	8870	8870	8870	0
136	20240401	184500	1312533520	8870	8870	8870	8870	0
137	20240401	184400	1312533520	8870	8870	8870	8870	0
138	20240401	184300	1312533520	8870	8870	8870	8870	0
139	20240401	184200	1312533520	8870	8870	8870	8870	0
140	20240401	184100	1312533520	8870	8870	8870	8870	0
141	20240401	184000	1312533520	8870	8870	8870	8870	0
142	20240401	183900	1312533520	8870	8870	8870	8870	0
143	20240401	183800	1312533520	8870	8870	8870	8870	0
144	20240401	183700	1312533520	8870	8870	8870	8870	0
145	20240401	183600	1312533520	8870	8870	8870	8870	0
146	20240401	183500	1312533520	8870	8870	8870	8870	0
147	20240401	183400	1312533520	8870	8870	8870	8870	0
148	20240401	183300	1312533520	8870	8870	8870	8870	0
149	20240401	183200	1312533520	8870	8870	8870	8870	0
150	20240401	183100	1312533520	8870	8870	8870	8870	0
151	20240401	183000	1312533520	8870	8870	8870	8870	0
152	20240401	182900	1312533520	8870	8870	8870	8870	6407
153	20240401	182800	1312533520	8870	8870	8870	8870	0
154	20240401	182700	1312533520	8870	8870	8870	8870	0
155	20240401	182600	1312533520	8870	8870	8870	8870	0
156	20240401	182500	1312533520	8870	8870	8870	8870	0
157	20240401	182400	1312533520	8870	8870	8870	8870	0
158	20240401	182300	1312533520	8870	8870	8870	8870	0
159	20240401	182200	1312533520	8870	8870	8870	8870	0
160	20240401	182100	1312533520	8870	8870	8870	8870	0
161	20240401	182000	1312533520	8870	8870	8870	8870	0
162	20240401	181900	1312533520	8870	8870	8870	8870	0
163	20240401	181800	1312533520	8870	8870	8870	8870	0
164	20240401	181700	1312533520	8870	8870	8870	8870	0
165	20240401	181600	1312533520	8870	8870	8870	8870	0
166	20240401	181500	1312533520	8870	8870	8870	8870	0
167	20240401	181400	1312533520	8870	8870	8870	8870	0
168	20240401	181300	1312533520	8870	8870	8870	8870	0
169	20240401	181200	1312533520	8870	8870	8870	8870	0
170	20240401	181100	1312533520	8870	8870	8870	8870	0
171	20240401	181000	1312533520	8870	8870	8870	8870	0
172	20240401	180900	1312533520	8870	8870	8870	8870	0
173	20240401	180800	1312533520	8870	8870	8870	8870	0
174	20240401	180700	1312533520	8870	8870	8870	8870	0
175	20240401	180600	1312533520	8870	8870	8870	8870	0
176	20240401	180500	1312533520	8870	8870	8870	8870	0
177	20240401	180400	1312533520	8870	8870	8870	8870	0
178	20240401	180300	1312533520	8870	8870	8870	8870	0
179	20240401	180200	1312533520	8870	8870	8870	8870	0
180	20240401	180100	1312533520	8870	8870	8870	8870	0
181	20240401	180000	1312533520	8870	8870	8870	8870	0
182	20240401	175900	1312533520	8870	8870	8870	8870	6407
183	20240401	175800	1312533520	8870	8870	8870	8870	0
184	20240401	175700	1312533520	8870	8870	8870	8870	0
185	20240401	175600	1312533520	8870	8870	8870	8870	0
186	20240401	175500	1312533520	8870	8870	8870	8870	0
187	20240401	175400	1312533520	8870	8870	8870	8870	0
188	20240401	175300	1312533520	8870	8870	8870	8870	0
189	20240401	175200	1312533520	8870	8870	8870	8870	0
190	20240401	175100	1312533520	8870	8870	8870	8870	0
191	20240401	175000	1312533520	8870	8870	8870	8870	0
192	20240401	174900	1312533520	8870	8870	8870	8870	0
193	20240401	174800	1312533520	8870	8870	8870	8870	0
194	20240401	174700	1312533520	8870	8870	8870	8870	0
195	20240401	174600	1312533520	8870	8870	8870	8870	0
196	20240401	174500	1312533520	8870	8870	8870	8870	0
197	20240401	174400	1312533520	8870	8870	8870	8870	0
198	20240401	174300	1312533520	8870	8870	8870	8870	0
199	20240401	174200	1312533520	8870	8870	8870	8870	0
200	20240401	174100	1312533520	8870	8870	8870	8870	0
201	20240401	174000	1312533520	8870	8870	8870	8870	0
202	20240401	173900	1312533520	8870	8870	8870	8870	0
203	20240401	173800	1312533520	8870	8870	8870	8870	0
204	20240401	173700	1312533520	8870	8870	8870	8870	0
205	20240401	173600	1312533520	8870	8870	8870	8870	0
206	20240401	173500	1312533520	8870	8870	8870	8870	0
207	20240401	173400	1312533520	8870	8870	8870	8870	0
208	20240401	173300	1312533520	8870	8870	8870	8870	0
209	20240401	173200	1312533520	8870	8870	8870	8870	0
210	20240401	173100	1312533520	8870	8870	8870	8870	0
211	20240401	173000	1312533520	8870	8870	8870	8870	0
212	20240401	172900	1312533520	8870	8870	8870	8870	6407
213	20240401	172800	1312533520	8870	8870	8870	8870	0
214	20240401	172700	1312533520	8870	8870	8870	8870	0
215	20240401	172600	1312533520	8870	8870	8870	8870	0
216	20240401	172500	1312533520	8870	8870	8870	8870	0
217	20240401	172400	1312533520	8870	8870	8870	8870	0
218	20240401	172300	1312533520	8870	8870	8870	8870	0
219	20240401	172200	1312533520	8870	8870	8870	8870	0
220	20240401	172100	1312533520	8870	8870	8870	8870	0
221	20240401	172000	1312533520	8870	8870	8870	8870	0
222	20240401	171900	1312533520	8870	8870	8870	8870	0
223	20240401	171800	1312533520	8870	8870	8870	8870	0
224	20240401	171700	1312533520	8870	8870	8870	8870	0
225	20240401	171600	1312533520	8870	8870	8870	8870	0
226	20240401	171500	1312533520	8870	8870	8870	8870	0
227	20240401	171400	1312533520	8870	8870	8870	8870	0
228	20240401	171300	1312533520	8870	8870	8870	8870	0
229	20240401	171200	1312533520	8870	8870	8870	8870	0
230	20240401	171100	1312533520	8870	8870	8870	8870	0
231	20240401	171000	1312533520	8870	8870	8870	8870	0
232	20240401	170900	1312533520	8870	8870	8870	8870	0
233	20240401	170800	1312533520	8870	8870	8870	8870	0
234	20240401	170700	1312533520	8870	8870	8870	8870	0
235	20240401	170600	1312533520	8870	8870	8870	8870	0
236	20240401	170500	1312533520	8870	8870	8870	8870	0
237	20240401	170400	1312533520	8870	8870	8870	8870	0
238	20240401	170300	1312533520	8870	8870	8870	8870	0
239	20240401	170200	1312533520	8870	8870	8870	8870	0
240	20240401	170100	1312533520	8870	8870	8870	8870	0
241	20240401	170000	1312533520	8870	8870	8870	8870	0
242	20240401	165900	1312533520	8870	8870	8870	8870	6407
243	20240401	165800	1312533520	8870	8870	8870	8870	0
244	20240401	165700	1312533520	8870	8870	8870	8870	0
245	20240401	165600	1312533520	8870	8870	8870	8870	0
246	20240401	165500	1312533520	8870	8870	8870	8870	0
247	20240401	165400	1312533520	8870	8870	8870	8870	0
248	20240401	165300	1312533520	8870	8870	8870	8870	0
249	20240401	165200	1312533520	8870	8870	8870	8870	0
250	20240401	165100	1312533520	8870	8870	8870	8870	0
251	20240401	165000	1312533520	8870	8870	8870	8870	0
252	20240401	164900	1312533520	8870	8870	8870	8870	0
253	20240401	164800	1312533520	8870	8870	8870	8870	0
254	20240401	164700	1312533520	8870	8870	8870	8870	0
255	20240401	164600	1312533520	8870	8870	8870	8870	0
256	20240401	164500	1312533520	8870	8870	8870	8870	0
257	20240401	164400	1312533520	8870	8870	8870	8870	0
258	20240401	164300	1312533520	8870	8870	8870	8870	0
259	20240401	164200	1312533520	8870	8870	8870	8870	0
260	20240401	164100	1312533520	8870	8870	8870	8870	0
261	20240401	164000	1312533520	8870	8870	8870	8870	0
262	20240401	163900	1312533520	8870	8870	8870	8870	0
263	20240401	163800	1312533520	8870	8870	8870	8870	0
264	20240401	163700	1312533520	8870	8870	8870	8870	0
265	20240401	163600	1312533520	8870	8870	8870	8870	0
266	20240401	163500	1312533520	8870	8870	8870	8870	0
267	20240401	163400	1312533520	8870	8870	8870	8870	0
268	20240401	163300	1312533520	8870	8870	8870	8870	0
269	20240401	163200	1312533520	8870	8870	8870	8870	0
270	20240401	163100	1312533520	8870	8870	8870	8870	0
271	20240401	163000	1312533520	8870	8870	8870	8870	0
272	20240401	162900	1312533520	8870	8870	8870	8870	6407
273	20240401	162800	1312533520	8870	8870	8870	8870	0
274	20240401	162700	1312533520	8870	8870	8870	8870	0
275	20240401	162600	1312533520	8870	8870	8870	8870	0
276	20240401	162500	1312533520	8870	8870	8870	8870	0
277	20240401	162400	1312533520	8870	8870	8870	8870	0
278	20240401	162300	1312533520	8870	8870	8870	8870	0
279	20240401	162200	1312533520	8870	8870	8870	8870	0
280	20240401	162100	1312533520	8870	8870	8870	8870	0
281	20240401	162000	1312533520	8870	8870	8870	8870	0
282	20240401	161900	1312533520	8870	8870	8870	8870	0
283	20240401	161800	1312533520	8870	8870	8870	8870	0
284	20240401	161700	1312533520	8870	8870	8870	8870	0
285	20240401	161600	1312533520	8870	8870	8870	8870	0
286	20240401	161500	1312533520	8870	8870	8870	8870	0
287	20240401	161400	1312533520	8870	8870	8870	8870	0
288	20240401	161300	1312533520	8870	8870	8870	8870	0
289	20240401	161200	1312533520	8870	8870	8870	8870	0
290	20240401	161100	1312533520	8870	8870	8870	8870	0
291	20240401	161000	1312533520	8870	8870	8870	8870	0
292	20240401	160900	1312533520	8870	8870	8870	8870	0
293	20240401	160800	1312533520	8870	8870	8870	8870	0
294	20240401	160700	1312533520	8870	8870	8870	8870	0
295	20240401	160600	1312533520	8870	8870	8870	8870	0
296	20240401	160500	1312533520	8870	8870	8870	8870	0
297	20240401	160400	1312533520	8870	8870	8870	8870	0
298	20240401	160300	1312533520	8870	8870	8870	8870	0
299	20240401	160200	1312533520	8870	8870	8870	8870	0
300	20240401	160100	1312533520	8870	8870	8870	8870	0
301	20240401	160000	1312533520	8870	8870	8870	8870	0
302	20240401	155900	1312533520	8870	8870	8870	8870	6407
303	20240401	155800	1312533520	8870	8870	8870	8870	0
304	20240401	155700	1312533520	8870	8870	8870	8870	0
305	20240401	155600	1312533520	8870	8870	8870	8870	0
306	20240401	155500	1312533520	8870	8870	8870	8870	0
307	20240401	155400	1312533520	8870	8870	8870	8870	0
308	20240401	155300	1312533520	8870	8870	8870	8870	0
309	20240401	155200	1312533520	8870	8870	8870	8870	0
310	20240401	155100	1312533520	8870	8870	8870	8870	0
311	20240401	155000	1312533520	8870	8870	8870	8870	0
312	20240401	154900	1312533520	8870	8870	8870	8870	0
313	20240401	154800	1312533520	8870	8870	8870	8870	0
314	20240401	154700	1312533520	8870	8870	8870	8870	0
315	20240401	154600	1312533520	8870	8870	8870	8870	0
316	20240401	154500	1312533520	8870	8870	8870	8870	0
317	20240401	154400	1312533520	8870	8870	8870	8870	0
318	20240401	154300	1312533520	8870	8870	8870	8870	0
319	20240401	154200	1312533520	8870	8870	8870	8870	0
320	20240401	154100	1312533520	8870	8870	8870	8870	0
321	20240401	154000	1312533520	8870	8870	8870	8870	0
322	20240401	153900	1312533520	8870	8870	8870	8870	0
323	20240401	153800	1312533520	8870	8870	8870	8870	0
324	20240401	153700	1312533520	8870	8870	8870	8870	0
325	20240401	153600	1312533520	8870	8870	8870	8870	0
326	20240401	153500	1312533520	8870	8870	8870	8870	0
327	20240401	153400	1312533520	8870	8870	8870	8870	0
328	20240401	153300	1312533520	8870	8870	8870	8870	0
329	20240401	153200	1312533520	8870	8870	8870	8870	0
330	20240401	153100	1312533520	8870	8870	8870	8870	0
331	20240401	153000	1312533520	8870	8870	8870	8870	6407
332	20240401	152900	1255703430	8900	8900	8900	8900	0
333	20240401	152800	1255703430	8900	8900	8900	8900	0
334	20240401	152700	1255703430	8900	8900	8900	8900	0
335	20240401	152600	1255703430	8900	8900	8900	8900	0
336	20240401	152500	1255703430	8900	8900	8900	8900	0
337	20240401	152400	1255703430	8900	8900	8900	8900	0
338	20240401	152300	1255703430	8900	8900	8900	8900	0
339	20240401	152200	1255703430	8900	8900	8900	8900	0
340	20240401	152100	1255703430	8900	8900	8900	8900	0
341	20240401	152000	1255703430	8900	8900	8900	8900	0
342	20240401	151900	1255703430	8900	8900	8900	8890	2300
343	20240401	151800	1235243430	8890	8900	8900	8890	649
344	20240401	151700	1229472830	8900	8900	8900	8900	65
345	20240401	151600	1228894330	8900	8900	8900	8880	83
346	20240401	151500	1228155690	8900	8880	8900	8880	3163
347	20240401	151400	1200007960	8890	8890	8890	8890	8
348	20240401	151300	1199936840	8890	8890	8890	8890	2
349	20240401	151200	1199919060	8890	8880	8890	8880	14
350	20240401	151100	1199794700	8900	8900	8900	8900	0
351	20240401	151000	1199794700	8900	8890	8900	8890	360
352	20240401	150900	1196590790	8880	8890	8890	8880	3011
353	20240401	150800	1169823110	8880	8880	8880	8880	89
354	20240401	150700	1169032790	8880	8890	8890	8880	8
355	20240401	150600	1168961700	8880	8880	8880	8880	114
356	20240401	150500	1167949380	8880	8880	8880	8880	0
357	20240401	150400	1167949380	8880	8880	8880	8880	746
358	20240401	150300	1161324900	8870	8880	8880	8870	2529
359	20240401	150200	1138874780	8880	8880	8880	8880	500
360	20240401	150100	1134434780	8870	8870	8870	8870	1
361	20240401	150000	1134425910	8880	8880	8880	8880	58
362	20240401	145900	1133910870	8870	8870	8870	8870	2363
363	20240401	145800	1112951060	8870	8860	8870	8860	32
364	20240401	145700	1112667440	8860	8860	8860	8860	100
365	20240401	145600	1111781440	8860	8860	8860	8860	11
366	20240401	145500	1111683980	8870	8870	8870	8870	127
367	20240401	145400	1110557490	8860	8860	8860	8860	200
368	20240401	145300	1108785490	8860	8860	8860	8860	227
369	20240401	145200	1106774270	8860	8870	8870	8860	183
370	20240401	145100	1105151510	8870	8870	8870	8870	2199
371	20240401	145000	1085646380	8880	8880	8880	8880	100
372	20240401	144900	1084758380	8880	8880	8880	8880	301
373	20240401	144800	1082085500	8880	8870	8880	8870	67
374	20240401	144700	1081490600	8870	8870	8870	8870	0
375	20240401	144600	1081490600	8870	8870	8870	8870	30
376	20240401	144500	1081224500	8870	8870	8870	8870	70
377	20240401	144400	1080603600	8870	8860	8870	8860	132
378	20240401	144300	1079433860	8870	8870	8870	8870	952
379	20240401	144200	1070989620	8880	8870	8880	8870	435
380	20240401	144100	1067130820	8880	8870	8880	8870	150
381	20240401	144000	1065799820	8870	8870	8870	8870	0
382	20240401	143900	1065799820	8870	8870	8870	8870	10
383	20240401	143800	1065711120	8880	8880	8880	8880	15
384	20240401	143700	1065577920	8870	8870	8870	8870	1000
385	20240401	143600	1056707920	8870	8870	8870	8870	0
386	20240401	143500	1056707920	8870	8870	8870	8870	147
387	20240401	143400	1055404030	8870	8870	8870	8870	0
388	20240401	143300	1055404030	8870	8870	8870	8870	0
389	20240401	143200	1055404030	8870	8870	8870	8870	0
390	20240401	143100	1055404030	8870	8870	8870	8870	0
391	20240401	143000	1055404030	8870	8870	8870	8870	323
392	20240401	142900	1052539020	8870	8860	8870	8860	455
393	20240401	142800	1048503370	8870	8870	8870	8870	258
394	20240401	142700	1046214910	8870	8870	8870	8870	0
395	20240401	142600	1046214910	8870	8870	8870	8870	751
396	20240401	142500	1039553540	8880	8880	8880	8880	0
397	20240401	142400	1039553540	8880	8880	8880	8880	1
398	20240401	142300	1039544660	8860	8860	8860	8860	0
399	20240401	142200	1039544660	8860	8870	8870	8860	71
400	20240401	142100	1038915500	8870	8870	8870	8870	16
401	20240401	142000	1038773580	8860	8860	8860	8860	120
402	20240401	141900	1037710380	8860	8860	8860	8860	11
403	20240401	141800	1037612920	8880	8880	8880	8880	2
404	20240401	141700	1037595160	8880	8880	8880	8880	0
405	20240401	141600	1037595160	8880	8870	8880	8860	173
406	20240401	141500	1036061230	8860	8860	8860	8860	1
407	20240401	141400	1036052370	8860	8860	8860	8860	836
408	20240401	141300	1028645410	8850	8850	8850	8850	222
409	20240401	141200	1026680710	8860	8860	8860	8860	0
410	20240401	141100	1026680710	8860	8860	8860	8860	20
411	20240401	141000	1026503510	8860	8870	8870	8860	3
412	20240401	140900	1026476910	8870	8870	8870	8870	41
413	20240401	140800	1026113240	8870	8860	8870	8860	444
414	20240401	140700	1022178960	8860	8860	8860	8860	0
415	20240401	140600	1022178960	8860	8860	8860	8860	122
416	20240401	140500	1021098040	8860	8860	8860	8860	3
417	20240401	140400	1021071460	8870	8870	8870	8870	1
418	20240401	140300	1021062590	8860	8860	8860	8860	10
419	20240401	140200	1020973990	8860	8860	8860	8860	192
420	20240401	140100	1019272870	8880	8880	8880	8880	0
421	20240401	140000	1019272870	8880	8880	8880	8880	0
422	20240401	135900	1019272870	8880	8860	8880	8860	101
423	20240401	135800	1018377990	8860	8860	8860	8860	0
424	20240401	135700	1018377990	8860	8860	8860	8860	0
425	20240401	135600	1018377990	8860	8860	8860	8860	1
426	20240401	135500	1018369130	8880	8880	8880	8880	0
427	20240401	135400	1018369130	8880	8880	8880	8880	0
428	20240401	135300	1018369130	8880	8880	8880	8880	0
429	20240401	135200	1018369130	8880	8880	8880	8880	0
430	20240401	135100	1018369130	8880	8880	8880	8880	0
431	20240401	135000	1018369130	8880	8880	8880	8880	6
432	20240401	134900	1018315850	8860	8860	8860	8860	0
433	20240401	134800	1018315850	8860	8860	8860	8860	181
434	20240401	134700	1016712190	8880	8860	8880	8860	435
435	20240401	134600	1012851090	8860	8860	8860	8860	10
436	20240401	134500	1012762490	8870	8870	8870	8870	12
437	20240401	134400	1012656050	8870	8870	8870	8870	2
438	20240401	134300	1012638310	8870	8870	8870	8870	0
439	20240401	134200	1012638310	8870	8870	8870	8870	0
440	20240401	134100	1012638310	8870	8870	8870	8870	23
441	20240401	134000	1012434300	8880	8860	8880	8860	2
442	20240401	133900	1012416560	8860	8860	8880	8860	301
443	20240401	133800	1009749680	8860	8860	8860	8860	112
444	20240401	133700	1008757360	8870	8870	8870	8870	6
445	20240401	133600	1008704140	8880	8880	8880	8880	0
446	20240401	133500	1008704140	8880	8880	8880	8880	0
447	20240401	133400	1008704140	8880	8880	8880	8880	3
448	20240401	133300	1008677500	8880	8880	8880	8880	0
449	20240401	133200	1008677500	8880	8880	8880	8880	30
450	20240401	133100	1008411100	8880	8880	8880	8880	30
451	20240401	133000	1008144700	8880	8880	8880	8880	30
452	20240401	132900	1007878300	8880	8870	8880	8870	160
453	20240401	132800	1006458300	8870	8870	8870	8870	0
454	20240401	132700	1006458300	8870	8870	8870	8870	0
455	20240401	132600	1006458300	8870	8870	8870	8870	0
456	20240401	132500	1006458300	8870	8870	8870	8870	6
457	20240401	132400	1006405080	8870	8870	8870	8870	0
458	20240401	132300	1006405080	8870	8870	8870	8870	101
459	20240401	132200	1005509210	8860	8870	8870	8860	84
460	20240401	132100	1004764630	8870	8870	8870	8870	0
461	20240401	132000	1004764630	8870	8870	8870	8870	24
462	20240401	131900	1004551750	8870	8870	8870	8870	76
463	20240401	131800	1003877630	8880	8880	8880	8880	460
464	20240401	131700	999792830	8880	8880	8880	8880	0
465	20240401	131600	999792830	8880	8880	8880	8880	1
466	20240401	131500	999783950	8880	8880	8880	8880	0
467	20240401	131400	999783950	8880	8880	8880	8880	0
468	20240401	131300	999783950	8880	8870	8880	8870	11
469	20240401	131200	999686370	8880	8880	8880	8880	1
470	20240401	131100	999677490	8880	8880	8880	8880	0
471	20240401	131000	999677490	8880	8870	8880	8870	462
472	20240401	130900	995579520	8870	8870	8870	8870	15
473	20240401	130800	995446470	8870	8870	8870	8870	1000
474	20240401	130700	986576470	8870	8880	8880	8870	1200
475	20240401	130600	975931780	8880	8880	8880	8880	0
476	20240401	130500	975931780	8880	8880	8880	8880	141
477	20240401	130400	974679700	8900	8900	8900	8900	0
478	20240401	130300	974679700	8900	8900	8900	8900	0
479	20240401	130200	974679700	8900	8900	8900	8900	260
480	20240401	130100	972365700	8900	8870	8900	8870	581
481	20240401	130000	967207590	8880	8880	8880	8880	0
482	20240401	125900	967207590	8880	8890	8890	8880	161
483	20240401	125800	965777810	8890	8890	8890	8890	0
484	20240401	125700	965777810	8890	8880	8890	8880	16
485	20240401	125600	965635710	8890	8890	8890	8890	30
486	20240401	125500	965369010	8890	8890	8890	8890	0
487	20240401	125400	965369010	8890	8890	8890	8890	0
488	20240401	125300	965369010	8890	8890	8890	8890	0
489	20240401	125200	965369010	8890	8890	8890	8890	342
490	20240401	125100	962328630	8890	8890	8890	8890	7
491	20240401	125000	962266400	8880	8890	8890	8880	2
492	20240401	124900	962248630	8900	8900	8900	8900	1
493	20240401	124800	962239730	8880	8890	8890	8880	2109
494	20240401	124700	943508910	8890	8890	8900	8890	51
495	20240401	124600	943055510	8900	8900	8900	8900	1
496	20240401	124500	943046610	8900	8900	8900	8900	30
497	20240401	124400	942779610	8900	8900	8900	8900	0
498	20240401	124300	942779610	8900	8900	8900	8900	1
499	20240401	124200	942770710	8900	8900	8900	8900	0
500	20240401	124100	942770710	8900	8900	8900	8900	0
501	20240401	124000	942770710	8900	8900	8900	8900	0
502	20240401	123900	942770710	8900	8900	8900	8900	10
503	20240401	123800	942681710	8890	8890	8890	8890	0
504	20240401	123700	942681710	8890	8890	8890	8890	61
505	20240401	123600	942139420	8890	8890	8890	8890	7
506	20240401	123500	942077190	8890	8890	8890	8890	1
507	20240401	123400	942068300	8890	8890	8890	8890	4
508	20240401	123300	942032740	8870	8870	8870	8870	0
509	20240401	123200	942032740	8870	8870	8870	8870	0
510	20240401	123100	942032740	8870	8880	8880	8870	450
511	20240401	123000	938040740	8880	8880	8880	8880	581
512	20240401	122900	932881460	8890	8890	8890	8890	0
513	20240401	122800	932881460	8890	8890	8890	8890	0
514	20240401	122700	932881460	8890	8890	8890	8890	193
515	20240401	122600	931165690	8890	8890	8890	8890	457
516	20240401	122500	927102960	8870	8870	8870	8870	0
517	20240401	122400	927102960	8870	8870	8870	8870	0
518	20240401	122300	927102960	8870	8880	8890	8870	38
519	20240401	122200	926765180	8880	8870	8880	8870	338
520	20240401	122100	923766740	8880	8870	8880	8870	10
521	20240401	122000	923677990	8880	8880	8880	8880	20
522	20240401	121900	923500390	8880	8880	8880	8880	0
523	20240401	121800	923500390	8880	8880	8880	8880	1
524	20240401	121700	923491510	8870	8870	8870	8870	1
525	20240401	121600	923482640	8870	8870	8870	8870	999
526	20240401	121500	914621510	8880	8870	8880	8870	21
527	20240401	121400	914435230	8870	8870	8870	8870	175
528	20240401	121300	912882980	8890	8890	8890	8890	0
529	20240401	121200	912882980	8890	8890	8890	8890	0
530	20240401	121100	912882980	8890	8870	8890	8870	3
531	20240401	121000	912856330	8890	8890	8890	8890	0
532	20240401	120900	912856330	8890	8890	8890	8890	0
533	20240401	120800	912856330	8890	8890	8890	8870	219
534	20240401	120700	910909700	8870	8880	8880	8870	339
535	20240401	120600	907900960	8880	8890	8890	8880	72
536	20240401	120500	907261580	8880	8880	8880	8880	0
537	20240401	120400	907261580	8880	8880	8880	8880	0
538	20240401	120300	907261580	8880	8880	8880	8880	0
539	20240401	120200	907261580	8880	8880	8880	8880	100
540	20240401	120100	906373580	8880	8880	8880	8880	0
541	20240401	120000	906373580	8880	8880	8880	8880	0
542	20240401	115900	906373580	8880	8880	8880	8880	475
543	20240401	115800	902155580	8870	8870	8870	8870	116
544	20240401	115700	901126660	8880	8880	8880	8880	0
545	20240401	115600	901126660	8880	8880	8880	8880	0
546	20240401	115500	901126660	8880	8880	8880	8880	0
547	20240401	115400	901126660	8880	8880	8880	8880	101
548	20240401	115300	900229780	8890	8890	8890	8890	0
549	20240401	115200	900229780	8890	8890	8890	8890	76
550	20240401	115100	899554140	8890	8890	8890	8890	0
551	20240401	115000	899554140	8890	8890	8890	8890	57
552	20240401	114900	899047410	8890	8890	8890	8890	0
553	20240401	114800	899047410	8890	8890	8890	8890	0
554	20240401	114700	899047410	8890	8890	8890	8890	100
555	20240401	114600	898158410	8890	8890	8890	8890	0
556	20240401	114500	898158410	8890	8890	8890	8890	120
557	20240401	114400	897091610	8890	8890	8890	8890	1
558	20240401	114300	897082720	8890	8890	8890	8890	1
559	20240401	114200	897073830	8870	8870	8870	8870	0
560	20240401	114100	897073830	8870	8870	8870	8870	562
561	20240401	114000	892088890	8890	8880	8890	8880	4
562	20240401	113900	892053350	8870	8870	8870	8870	0
563	20240401	113800	892053350	8870	8880	8880	8870	104
564	20240401	113700	891130530	8880	8880	8880	8880	150
565	20240401	113600	889798530	8890	8890	8890	8890	0
566	20240401	113500	889798530	8890	8890	8890	8890	0
567	20240401	113400	889798530	8890	8890	8890	8890	1
568	20240401	113300	889789640	8890	8890	8890	8890	0
569	20240401	113200	889789640	8890	8890	8890	8890	285
570	20240401	113100	887255990	8890	8890	8890	8890	2
571	20240401	113000	887238210	8870	8870	8870	8870	0
572	20240401	112900	887238210	8870	8870	8870	8870	0
573	20240401	112800	887238210	8870	8870	8870	8870	0
574	20240401	112700	887238210	8870	8870	8870	8870	357
575	20240401	112600	884071620	8870	8870	8870	8870	1
576	20240401	112500	884062750	8870	8870	8870	8870	13
577	20240401	112400	883947440	8860	8860	8860	8860	0
578	20240401	112300	883947440	8860	8870	8870	8860	290
579	20240401	112200	881376040	8890	8870	8890	8870	5177
580	20240401	112100	835423840	8880	8880	8880	8880	0
581	20240401	112000	835423840	8880	8880	8880	8880	5
582	20240401	111900	835379440	8880	8880	8880	8880	0
583	20240401	111800	835379440	8880	8870	8880	8870	2
584	20240401	111700	835361690	8890	8890	8890	8890	3
585	20240401	111600	835335020	8890	8860	8890	8860	431
586	20240401	111500	831512330	8860	8870	8870	8860	1003
587	20240401	111400	822625450	8870	8870	8870	8870	421
588	20240401	111300	818891180	8880	8880	8880	8880	0
589	20240401	111200	818891180	8880	8880	8880	8880	1
590	20240401	111100	818882300	8880	8880	8880	8880	11
591	20240401	111000	818784620	8880	8880	8880	8880	100
592	20240401	110900	817896620	8880	8880	8880	8880	39
593	20240401	110800	817550300	8890	8890	8890	8890	0
594	20240401	110700	817550300	8890	8890	8890	8890	5
595	20240401	110600	817505850	8890	8880	8890	8880	2
596	20240401	110500	817488080	8870	8870	8870	8870	246
597	20240401	110400	815306060	8870	8870	8870	8870	300
598	20240401	110300	812645060	8870	8890	8890	8870	1032
599	20240401	110200	803491180	8880	8890	8890	8880	113
600	20240401	110100	802487220	8890	8890	8890	8890	0
601	20240401	110000	802487220	8890	8900	8900	8890	2670
602	20240401	105900	778725050	8900	8900	8900	8900	1382
603	20240401	105800	766425250	8910	8910	8910	8910	7
604	20240401	105700	766362880	8910	8900	8910	8900	23
605	20240401	105600	766158170	8900	8910	8910	8900	317
606	20240401	105500	763334870	8910	8910	8910	8910	103
607	20240401	105400	762417140	8900	8900	8900	8900	362
608	20240401	105300	759195340	8910	8910	8910	8910	1
609	20240401	105200	759186430	8910	8910	8910	8910	6
610	20240401	105100	759132970	8910	8910	8910	8910	20
611	20240401	105000	758954770	8910	8910	8910	8910	0
612	20240401	104900	758954770	8910	8910	8910	8910	80
613	20240401	104800	758241970	8920	8910	8920	8910	1226
614	20240401	104700	747310330	8910	8910	8910	8910	300
615	20240401	104600	744637330	8920	8920	8920	8920	50
616	20240401	104500	744191330	8920	8920	8920	8920	229
617	20240401	104400	742148650	8920	8920	8920	8920	1001
618	20240401	104300	733219730	8920	8920	8920	8920	224
619	20240401	104200	731221650	8920	8920	8920	8920	928
620	20240401	104100	722943890	8920	8910	8920	8910	2831
621	20240401	104000	697695320	8910	8900	8910	8900	1047
622	20240401	103900	688366650	8910	8890	8910	8890	731
623	20240401	103800	681859310	8890	8890	8890	8890	0
624	20240401	103700	681859310	8890	8870	8890	8870	167
625	20240401	103600	680377740	8890	8890	8890	8880	4
626	20240401	103500	680342190	8870	8890	8890	8870	21
627	20240401	103400	680155900	8880	8880	8880	8880	18
628	20240401	103300	679996060	8890	8890	8890	8890	10
629	20240401	103200	679907160	8900	8900	8900	8900	101
630	20240401	103100	679008260	8900	8900	8900	8900	0
631	20240401	103000	679008260	8900	8910	8910	8900	2551
632	20240401	102900	656304250	8910	8890	8910	8890	987
633	20240401	102800	647520390	8890	8870	8890	8870	261
634	20240401	102700	645205300	8900	8910	8910	8900	1387
635	20240401	102600	632860990	8910	8860	8910	8860	2202
636	20240401	102500	613284340	8870	8880	8880	8870	146
637	20240401	102400	611989300	8870	8870	8870	8870	996
638	20240401	102300	603154780	8870	8870	8870	8870	1
639	20240401	102200	603145910	8860	8860	8860	8860	0
640	20240401	102100	603145910	8860	8860	8860	8860	371
641	20240401	102000	599858850	8870	8870	8870	8870	2
642	20240401	101900	599841110	8870	8870	8870	8870	139
643	20240401	101800	598608180	8870	8870	8870	8870	253
644	20240401	101700	596364070	8870	8870	8870	8860	13
645	20240401	101600	596248860	8850	8860	8860	8850	1300
646	20240401	101500	584743780	8870	8860	8870	8850	727
647	20240401	101400	578308600	8860	8860	8860	8850	618
648	20240401	101300	572839180	8860	8860	8870	8850	256
649	20240401	101200	570572430	8870	8870	8870	8860	100
650	20240401	101100	569685510	8870	8870	8870	8870	0
651	20240401	101000	569685510	8870	8870	8880	8870	15
652	20240401	100900	569552450	8870	8860	8870	8860	30
653	20240401	100800	569286370	8870	8880	8880	8870	155
654	20240401	100700	567910390	8870	8880	8880	8870	42
655	20240401	100600	567537440	8910	8900	8910	8890	291
656	20240401	100500	564946760	8900	8870	8900	8870	3357
657	20240401	100400	535099620	8860	8850	8860	8850	401
658	20240401	100300	531547360	8850	8850	8850	8850	416
659	20240401	100200	527865760	8840	8830	8840	8830	1333
660	20240401	100100	516082050	8840	8830	8840	8830	450
661	20240401	100000	512105550	8830	8830	8830	8830	2
662	20240401	095900	512087890	8840	8800	8840	8800	803
663	20240401	095800	505016820	8810	8800	8810	8800	378
664	20240401	095700	501690370	8800	8810	8820	8800	1471
665	20240401	095600	488739360	8810	8820	8820	8810	714
666	20240401	095500	482445650	8840	8830	8840	8830	100
667	20240401	095400	481561660	8840	8840	8840	8840	0
668	20240401	095300	481561660	8840	8820	8840	8820	2522
669	20240401	095200	459297710	8830	8820	8830	8820	637
670	20240401	095100	453679350	8810	8810	8820	8810	909
671	20240401	095000	445670340	8810	8810	8810	8810	441
672	20240401	094900	441785130	8810	8810	8810	8810	435
673	20240401	094800	437952780	8810	8810	8810	8810	540
674	20240401	094700	433195380	8810	8800	8810	8800	559
675	20240401	094600	428275130	8800	8780	8800	8780	1057
676	20240401	094500	418984760	8780	8790	8790	8780	576
677	20240401	094400	413926980	8790	8790	8790	8780	768
678	20240401	094300	407183540	8790	8790	8790	8790	29
679	20240401	094200	406928630	8790	8790	8790	8790	430
680	20240401	094100	403148930	8790	8790	8790	8790	430
681	20240401	094000	399369230	8790	8790	8790	8790	316
682	20240401	093900	396591590	8780	8760	8780	8760	2331
683	20240401	093800	376137080	8760	8760	8760	8750	1093
684	20240401	093700	366568030	8760	8760	8760	8760	31
685	20240401	093600	366296470	8760	8760	8760	8760	1033
686	20240401	093500	357247390	8750	8750	8750	8740	2209
687	20240401	093400	337931800	8750	8740	8750	8740	335
688	20240401	093300	335003400	8750	8740	8750	8730	1050
689	20240401	093200	325826600	8740	8740	8740	8740	531
690	20240401	093100	321185660	8740	8740	8740	8740	321
691	20240401	093000	318380120	8740	8750	8750	8740	1143
692	20240401	092900	308390290	8750	8750	8760	8750	565
693	20240401	092800	303446030	8750	8760	8760	8750	290
694	20240401	092700	300906730	8760	8760	8760	8740	768
695	20240401	092600	294190350	8760	8770	8770	8740	5482
696	20240401	092500	246235170	8770	8770	8770	8770	1
697	20240401	092400	246226400	8760	8750	8760	8750	1017
698	20240401	092300	237321260	8760	8750	8760	8750	1303
699	20240401	092200	225918620	8760	8750	8760	8750	61
700	20240401	092100	225384610	8760	8750	8760	8750	761
701	20240401	092000	218724830	8750	8760	8760	8750	750
702	20240401	091900	212157680	8760	8760	8760	8760	1139
703	20240401	091800	202180040	8760	8770	8770	8760	396
704	20240401	091700	198710880	8760	8760	8770	8760	1230
705	20240401	091600	187936060	8760	8750	8760	8750	855
706	20240401	091500	180447360	8760	8760	8760	8760	65
707	20240401	091400	179877960	8760	8760	8760	8760	543
708	20240401	091300	175121280	8760	8770	8770	8760	796
709	20240401	091200	168147710	8760	8760	8760	8750	2223
710	20240401	091100	148678010	8760	8770	8770	8760	17
711	20240401	091000	148529080	8770	8760	8770	8760	337
712	20240401	090900	145576950	8750	8770	8770	8750	2718
713	20240401	090800	121768590	8770	8760	8770	8760	561
714	20240401	090700	116853000	8770	8760	8770	8760	447
715	20240401	090600	112937170	8760	8760	8760	8760	1103
716	20240401	090500	103274890	8760	8760	8760	8760	906
717	20240401	090400	95338330	8760	8770	8770	8760	1468
718	20240401	090300	82466870	8790	8790	8790	8780	497
719	20240401	090200	78102660	8810	8780	8810	8780	255
720	20240401	090100	75862560	8810	8780	8820	8770	952
721	20240401	090000	67505600	8780	8730	8780	8730	7430