KissMeData/246710/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202400	339639580	8880	8880	8880	8880	827
3	20240401	202300	339639580	8880	8880	8880	8880	0
4	20240401	202200	339639580	8880	8880	8880	8880	0
5	20240401	202100	339639580	8880	8880	8880	8880	0
6	20240401	202000	339639580	8880	8880	8880	8880	0
7	20240401	201900	339639580	8880	8880	8880	8880	0
8	20240401	201800	339639580	8880	8880	8880	8880	0
9	20240401	201700	339639580	8880	8880	8880	8880	0
10	20240401	201600	339639580	8880	8880	8880	8880	0
11	20240401	201500	339639580	8880	8880	8880	8880	0
12	20240401	201400	339639580	8880	8880	8880	8880	0
13	20240401	201300	339639580	8880	8880	8880	8880	0
14	20240401	201200	339639580	8880	8880	8880	8880	0
15	20240401	201100	339639580	8880	8880	8880	8880	0
16	20240401	201000	339639580	8880	8880	8880	8880	0
17	20240401	200900	339639580	8880	8880	8880	8880	0
18	20240401	200800	339639580	8880	8880	8880	8880	0
19	20240401	200700	339639580	8880	8880	8880	8880	0
20	20240401	200600	339639580	8880	8880	8880	8880	0
21	20240401	200500	339639580	8880	8880	8880	8880	0
22	20240401	200400	339639580	8880	8880	8880	8880	0
23	20240401	200300	339639580	8880	8880	8880	8880	0
24	20240401	200200	339639580	8880	8880	8880	8880	0
25	20240401	200100	339639580	8880	8880	8880	8880	0
26	20240401	200000	339639580	8880	8880	8880	8880	0
27	20240401	195900	339639580	8880	8880	8880	8880	0
28	20240401	195800	339639580	8880	8880	8880	8880	0
29	20240401	195700	339639580	8880	8880	8880	8880	0
30	20240401	195600	339639580	8880	8880	8880	8880	0
31	20240401	195500	339639580	8880	8880	8880	8880	0
32	20240401	195400	339639580	8880	8880	8880	8880	827
33	20240401	195300	339639580	8880	8880	8880	8880	0
34	20240401	195200	339639580	8880	8880	8880	8880	0
35	20240401	195100	339639580	8880	8880	8880	8880	0
36	20240401	195000	339639580	8880	8880	8880	8880	0
37	20240401	194900	339639580	8880	8880	8880	8880	0
38	20240401	194800	339639580	8880	8880	8880	8880	0
39	20240401	194700	339639580	8880	8880	8880	8880	0
40	20240401	194600	339639580	8880	8880	8880	8880	0
41	20240401	194500	339639580	8880	8880	8880	8880	0
42	20240401	194400	339639580	8880	8880	8880	8880	0
43	20240401	194300	339639580	8880	8880	8880	8880	0
44	20240401	194200	339639580	8880	8880	8880	8880	0
45	20240401	194100	339639580	8880	8880	8880	8880	0
46	20240401	194000	339639580	8880	8880	8880	8880	0
47	20240401	193900	339639580	8880	8880	8880	8880	0
48	20240401	193800	339639580	8880	8880	8880	8880	0
49	20240401	193700	339639580	8880	8880	8880	8880	0
50	20240401	193600	339639580	8880	8880	8880	8880	0
51	20240401	193500	339639580	8880	8880	8880	8880	0
52	20240401	193400	339639580	8880	8880	8880	8880	0
53	20240401	193300	339639580	8880	8880	8880	8880	0
54	20240401	193200	339639580	8880	8880	8880	8880	0
55	20240401	193100	339639580	8880	8880	8880	8880	0
56	20240401	193000	339639580	8880	8880	8880	8880	0
57	20240401	192900	339639580	8880	8880	8880	8880	0
58	20240401	192800	339639580	8880	8880	8880	8880	0
59	20240401	192700	339639580	8880	8880	8880	8880	0
60	20240401	192600	339639580	8880	8880	8880	8880	0
61	20240401	192500	339639580	8880	8880	8880	8880	0
62	20240401	192400	339639580	8880	8880	8880	8880	827
63	20240401	192300	339639580	8880	8880	8880	8880	0
64	20240401	192200	339639580	8880	8880	8880	8880	0
65	20240401	192100	339639580	8880	8880	8880	8880	0
66	20240401	192000	339639580	8880	8880	8880	8880	0
67	20240401	191900	339639580	8880	8880	8880	8880	0
68	20240401	191800	339639580	8880	8880	8880	8880	0
69	20240401	191700	339639580	8880	8880	8880	8880	0
70	20240401	191600	339639580	8880	8880	8880	8880	0
71	20240401	191500	339639580	8880	8880	8880	8880	0
72	20240401	191400	339639580	8880	8880	8880	8880	0
73	20240401	191300	339639580	8880	8880	8880	8880	0
74	20240401	191200	339639580	8880	8880	8880	8880	0
75	20240401	191100	339639580	8880	8880	8880	8880	0
76	20240401	191000	339639580	8880	8880	8880	8880	0
77	20240401	190900	339639580	8880	8880	8880	8880	0
78	20240401	190800	339639580	8880	8880	8880	8880	0
79	20240401	190700	339639580	8880	8880	8880	8880	0
80	20240401	190600	339639580	8880	8880	8880	8880	0
81	20240401	190500	339639580	8880	8880	8880	8880	0
82	20240401	190400	339639580	8880	8880	8880	8880	0
83	20240401	190300	339639580	8880	8880	8880	8880	0
84	20240401	190200	339639580	8880	8880	8880	8880	0
85	20240401	190100	339639580	8880	8880	8880	8880	0
86	20240401	190000	339639580	8880	8880	8880	8880	0
87	20240401	185900	339639580	8880	8880	8880	8880	0
88	20240401	185800	339639580	8880	8880	8880	8880	0
89	20240401	185700	339639580	8880	8880	8880	8880	0
90	20240401	185600	339639580	8880	8880	8880	8880	0
91	20240401	185500	339639580	8880	8880	8880	8880	0
92	20240401	185400	339639580	8880	8880	8880	8880	827
93	20240401	185300	339639580	8880	8880	8880	8880	0
94	20240401	185200	339639580	8880	8880	8880	8880	0
95	20240401	185100	339639580	8880	8880	8880	8880	0
96	20240401	185000	339639580	8880	8880	8880	8880	0
97	20240401	184900	339639580	8880	8880	8880	8880	0
98	20240401	184800	339639580	8880	8880	8880	8880	0
99	20240401	184700	339639580	8880	8880	8880	8880	0
100	20240401	184600	339639580	8880	8880	8880	8880	0
101	20240401	184500	339639580	8880	8880	8880	8880	0
102	20240401	184400	339639580	8880	8880	8880	8880	0
103	20240401	184300	339639580	8880	8880	8880	8880	0
104	20240401	184200	339639580	8880	8880	8880	8880	0
105	20240401	184100	339639580	8880	8880	8880	8880	0
106	20240401	184000	339639580	8880	8880	8880	8880	0
107	20240401	183900	339639580	8880	8880	8880	8880	0
108	20240401	183800	339639580	8880	8880	8880	8880	0
109	20240401	183700	339639580	8880	8880	8880	8880	0
110	20240401	183600	339639580	8880	8880	8880	8880	0
111	20240401	183500	339639580	8880	8880	8880	8880	0
112	20240401	183400	339639580	8880	8880	8880	8880	0
113	20240401	183300	339639580	8880	8880	8880	8880	0
114	20240401	183200	339639580	8880	8880	8880	8880	0
115	20240401	183100	339639580	8880	8880	8880	8880	0
116	20240401	183000	339639580	8880	8880	8880	8880	0
117	20240401	182900	339639580	8880	8880	8880	8880	0
118	20240401	182800	339639580	8880	8880	8880	8880	0
119	20240401	182700	339639580	8880	8880	8880	8880	0
120	20240401	182600	339639580	8880	8880	8880	8880	0
121	20240401	182500	339639580	8880	8880	8880	8880	0
122	20240401	182400	339639580	8880	8880	8880	8880	827
123	20240401	182300	339639580	8880	8880	8880	8880	0
124	20240401	182200	339639580	8880	8880	8880	8880	0
125	20240401	182100	339639580	8880	8880	8880	8880	0
126	20240401	182000	339639580	8880	8880	8880	8880	0
127	20240401	181900	339639580	8880	8880	8880	8880	0
128	20240401	181800	339639580	8880	8880	8880	8880	0
129	20240401	181700	339639580	8880	8880	8880	8880	0
130	20240401	181600	339639580	8880	8880	8880	8880	0
131	20240401	181500	339639580	8880	8880	8880	8880	0
132	20240401	181400	339639580	8880	8880	8880	8880	0
133	20240401	181300	339639580	8880	8880	8880	8880	0
134	20240401	181200	339639580	8880	8880	8880	8880	0
135	20240401	181100	339639580	8880	8880	8880	8880	0
136	20240401	181000	339639580	8880	8880	8880	8880	0
137	20240401	180900	339639580	8880	8880	8880	8880	0
138	20240401	180800	339639580	8880	8880	8880	8880	0
139	20240401	180700	339639580	8880	8880	8880	8880	0
140	20240401	180600	339639580	8880	8880	8880	8880	0
141	20240401	180500	339639580	8880	8880	8880	8880	0
142	20240401	180400	339639580	8880	8880	8880	8880	0
143	20240401	180300	339639580	8880	8880	8880	8880	0
144	20240401	180200	339639580	8880	8880	8880	8880	0
145	20240401	180100	339639580	8880	8880	8880	8880	0
146	20240401	180000	339639580	8880	8880	8880	8880	0
147	20240401	175900	339639580	8880	8880	8880	8880	0
148	20240401	175800	339639580	8880	8880	8880	8880	0
149	20240401	175700	339639580	8880	8880	8880	8880	0
150	20240401	175600	339639580	8880	8880	8880	8880	0
151	20240401	175500	339639580	8880	8880	8880	8880	0
152	20240401	175400	339639580	8880	8880	8880	8880	827
153	20240401	175300	339639580	8880	8880	8880	8880	0
154	20240401	175200	339639580	8880	8880	8880	8880	0
155	20240401	175100	339639580	8880	8880	8880	8880	0
156	20240401	175000	339639580	8880	8880	8880	8880	0
157	20240401	174900	339639580	8880	8880	8880	8880	0
158	20240401	174800	339639580	8880	8880	8880	8880	0
159	20240401	174700	339639580	8880	8880	8880	8880	0
160	20240401	174600	339639580	8880	8880	8880	8880	0
161	20240401	174500	339639580	8880	8880	8880	8880	0
162	20240401	174400	339639580	8880	8880	8880	8880	0
163	20240401	174300	339639580	8880	8880	8880	8880	0
164	20240401	174200	339639580	8880	8880	8880	8880	0
165	20240401	174100	339639580	8880	8880	8880	8880	0
166	20240401	174000	339639580	8880	8880	8880	8880	0
167	20240401	173900	339639580	8880	8880	8880	8880	0
168	20240401	173800	339639580	8880	8880	8880	8880	0
169	20240401	173700	339639580	8880	8880	8880	8880	0
170	20240401	173600	339639580	8880	8880	8880	8880	0
171	20240401	173500	339639580	8880	8880	8880	8880	0
172	20240401	173400	339639580	8880	8880	8880	8880	0
173	20240401	173300	339639580	8880	8880	8880	8880	0
174	20240401	173200	339639580	8880	8880	8880	8880	0
175	20240401	173100	339639580	8880	8880	8880	8880	0
176	20240401	173000	339639580	8880	8880	8880	8880	0
177	20240401	172900	339639580	8880	8880	8880	8880	0
178	20240401	172800	339639580	8880	8880	8880	8880	0
179	20240401	172700	339639580	8880	8880	8880	8880	0
180	20240401	172600	339639580	8880	8880	8880	8880	0
181	20240401	172500	339639580	8880	8880	8880	8880	0
182	20240401	172400	339639580	8880	8880	8880	8880	827
183	20240401	172300	339639580	8880	8880	8880	8880	0
184	20240401	172200	339639580	8880	8880	8880	8880	0
185	20240401	172100	339639580	8880	8880	8880	8880	0
186	20240401	172000	339639580	8880	8880	8880	8880	0
187	20240401	171900	339639580	8880	8880	8880	8880	0
188	20240401	171800	339639580	8880	8880	8880	8880	0
189	20240401	171700	339639580	8880	8880	8880	8880	0
190	20240401	171600	339639580	8880	8880	8880	8880	0
191	20240401	171500	339639580	8880	8880	8880	8880	0
192	20240401	171400	339639580	8880	8880	8880	8880	0
193	20240401	171300	339639580	8880	8880	8880	8880	0
194	20240401	171200	339639580	8880	8880	8880	8880	0
195	20240401	171100	339639580	8880	8880	8880	8880	0
196	20240401	171000	339639580	8880	8880	8880	8880	0
197	20240401	170900	339639580	8880	8880	8880	8880	0
198	20240401	170800	339639580	8880	8880	8880	8880	0
199	20240401	170700	339639580	8880	8880	8880	8880	0
200	20240401	170600	339639580	8880	8880	8880	8880	0
201	20240401	170500	339639580	8880	8880	8880	8880	0
202	20240401	170400	339639580	8880	8880	8880	8880	0
203	20240401	170300	339639580	8880	8880	8880	8880	0
204	20240401	170200	339639580	8880	8880	8880	8880	0
205	20240401	170100	339639580	8880	8880	8880	8880	0
206	20240401	170000	339639580	8880	8880	8880	8880	0
207	20240401	165900	339639580	8880	8880	8880	8880	0
208	20240401	165800	339639580	8880	8880	8880	8880	0
209	20240401	165700	339639580	8880	8880	8880	8880	0
210	20240401	165600	339639580	8880	8880	8880	8880	0
211	20240401	165500	339639580	8880	8880	8880	8880	0
212	20240401	165400	339639580	8880	8880	8880	8880	827
213	20240401	165300	339639580	8880	8880	8880	8880	0
214	20240401	165200	339639580	8880	8880	8880	8880	0
215	20240401	165100	339639580	8880	8880	8880	8880	0
216	20240401	165000	339639580	8880	8880	8880	8880	0
217	20240401	164900	339639580	8880	8880	8880	8880	0
218	20240401	164800	339639580	8880	8880	8880	8880	0
219	20240401	164700	339639580	8880	8880	8880	8880	0
220	20240401	164600	339639580	8880	8880	8880	8880	0
221	20240401	164500	339639580	8880	8880	8880	8880	0
222	20240401	164400	339639580	8880	8880	8880	8880	0
223	20240401	164300	339639580	8880	8880	8880	8880	0
224	20240401	164200	339639580	8880	8880	8880	8880	0
225	20240401	164100	339639580	8880	8880	8880	8880	0
226	20240401	164000	339639580	8880	8880	8880	8880	0
227	20240401	163900	339639580	8880	8880	8880	8880	0
228	20240401	163800	339639580	8880	8880	8880	8880	0
229	20240401	163700	339639580	8880	8880	8880	8880	0
230	20240401	163600	339639580	8880	8880	8880	8880	0
231	20240401	163500	339639580	8880	8880	8880	8880	0
232	20240401	163400	339639580	8880	8880	8880	8880	0
233	20240401	163300	339639580	8880	8880	8880	8880	0
234	20240401	163200	339639580	8880	8880	8880	8880	0
235	20240401	163100	339639580	8880	8880	8880	8880	0
236	20240401	163000	339639580	8880	8880	8880	8880	0
237	20240401	162900	339639580	8880	8880	8880	8880	0
238	20240401	162800	339639580	8880	8880	8880	8880	0
239	20240401	162700	339639580	8880	8880	8880	8880	0
240	20240401	162600	339639580	8880	8880	8880	8880	0
241	20240401	162500	339639580	8880	8880	8880	8880	0
242	20240401	162400	339639580	8880	8880	8880	8880	827
243	20240401	162300	339639580	8880	8880	8880	8880	0
244	20240401	162200	339639580	8880	8880	8880	8880	0
245	20240401	162100	339639580	8880	8880	8880	8880	0
246	20240401	162000	339639580	8880	8880	8880	8880	0
247	20240401	161900	339639580	8880	8880	8880	8880	0
248	20240401	161800	339639580	8880	8880	8880	8880	0
249	20240401	161700	339639580	8880	8880	8880	8880	0
250	20240401	161600	339639580	8880	8880	8880	8880	0
251	20240401	161500	339639580	8880	8880	8880	8880	0
252	20240401	161400	339639580	8880	8880	8880	8880	0
253	20240401	161300	339639580	8880	8880	8880	8880	0
254	20240401	161200	339639580	8880	8880	8880	8880	0
255	20240401	161100	339639580	8880	8880	8880	8880	0
256	20240401	161000	339639580	8880	8880	8880	8880	0
257	20240401	160900	339639580	8880	8880	8880	8880	0
258	20240401	160800	339639580	8880	8880	8880	8880	0
259	20240401	160700	339639580	8880	8880	8880	8880	0
260	20240401	160600	339639580	8880	8880	8880	8880	0
261	20240401	160500	339639580	8880	8880	8880	8880	0
262	20240401	160400	339639580	8880	8880	8880	8880	0
263	20240401	160300	339639580	8880	8880	8880	8880	0
264	20240401	160200	339639580	8880	8880	8880	8880	0
265	20240401	160100	339639580	8880	8880	8880	8880	0
266	20240401	160000	339639580	8880	8880	8880	8880	0
267	20240401	155900	339639580	8880	8880	8880	8880	0
268	20240401	155800	339639580	8880	8880	8880	8880	0
269	20240401	155700	339639580	8880	8880	8880	8880	0
270	20240401	155600	339639580	8880	8880	8880	8880	0
271	20240401	155500	339639580	8880	8880	8880	8880	0
272	20240401	155400	339639580	8880	8880	8880	8880	827
273	20240401	155300	339639580	8880	8880	8880	8880	0
274	20240401	155200	339639580	8880	8880	8880	8880	0
275	20240401	155100	339639580	8880	8880	8880	8880	0
276	20240401	155000	339639580	8880	8880	8880	8880	0
277	20240401	154900	339639580	8880	8880	8880	8880	0
278	20240401	154800	339639580	8880	8880	8880	8880	0
279	20240401	154700	339639580	8880	8880	8880	8880	0
280	20240401	154600	339639580	8880	8880	8880	8880	0
281	20240401	154500	339639580	8880	8880	8880	8880	0
282	20240401	154400	339639580	8880	8880	8880	8880	0
283	20240401	154300	339639580	8880	8880	8880	8880	0
284	20240401	154200	339639580	8880	8880	8880	8880	0
285	20240401	154100	339639580	8880	8880	8880	8880	0
286	20240401	154000	339639580	8880	8880	8880	8880	0
287	20240401	153900	339639580	8880	8880	8880	8880	0
288	20240401	153800	339639580	8880	8880	8880	8880	0
289	20240401	153700	339639580	8880	8880	8880	8880	0
290	20240401	153600	339639580	8880	8880	8880	8880	0
291	20240401	153500	339639580	8880	8880	8880	8880	0
292	20240401	153400	339639580	8880	8880	8880	8880	0
293	20240401	153300	339639580	8880	8880	8880	8880	0
294	20240401	153200	339639580	8880	8880	8880	8880	0
295	20240401	153100	339639580	8880	8880	8880	8880	0
296	20240401	153000	339639580	8880	8880	8880	8880	827
297	20240401	152900	332295820	8850	8850	8850	8850	0
298	20240401	152800	332295820	8850	8850	8850	8850	0
299	20240401	152700	332295820	8850	8850	8850	8850	0
300	20240401	152600	332295820	8850	8850	8850	8850	0
301	20240401	152500	332295820	8850	8850	8850	8850	0
302	20240401	152400	332295820	8850	8850	8850	8850	0
303	20240401	152300	332295820	8850	8850	8850	8850	0
304	20240401	152200	332295820	8850	8850	8850	8850	0
305	20240401	152100	332295820	8850	8850	8850	8850	0
306	20240401	152000	332295820	8850	8850	8850	8850	0
307	20240401	151900	332295820	8850	8850	8850	8850	28
308	20240401	151800	332048020	8830	8830	8830	8830	40
309	20240401	151700	331694820	8830	8830	8830	8830	101
310	20240401	151600	330802990	8850	8850	8850	8850	0
311	20240401	151500	330802990	8850	8850	8850	8850	0
312	20240401	151400	330802990	8850	8850	8850	8850	12
313	20240401	151300	330696790	8850	8850	8850	8850	0
314	20240401	151200	330696790	8850	8850	8850	8850	0
315	20240401	151100	330696790	8850	8850	8850	8850	0
316	20240401	151000	330696790	8850	8850	8850	8850	0
317	20240401	150900	330696790	8850	8850	8850	8850	0
318	20240401	150800	330696790	8850	8850	8850	8850	11
319	20240401	150700	330599440	8850	8850	8850	8850	0
320	20240401	150600	330599440	8850	8850	8850	8850	10
321	20240401	150500	330510940	8850	8850	8850	8850	0
322	20240401	150400	330510940	8850	8850	8850	8850	0
323	20240401	150300	330510940	8850	8850	8850	8850	0
324	20240401	150200	330510940	8850	8850	8850	8850	26
325	20240401	150100	330280840	8830	8830	8830	8830	0
326	20240401	150000	330280840	8830	8830	8830	8830	100
327	20240401	145900	329397840	8830	8830	8830	8830	0
328	20240401	145800	329397840	8830	8830	8830	8830	0
329	20240401	145700	329397840	8830	8830	8830	8830	390
330	20240401	145600	325954140	8850	8850	8850	8850	0
331	20240401	145500	325954140	8850	8850	8850	8850	24
332	20240401	145400	325741740	8830	8830	8830	8830	92
333	20240401	145300	324929380	8830	8830	8830	8830	100
334	20240401	145200	324046380	8850	8850	8850	8850	10
335	20240401	145100	323957880	8850	8850	8850	8850	2
336	20240401	145000	323940180	8850	8850	8850	8850	50
337	20240401	144900	323497680	8850	8850	8850	8850	15
338	20240401	144800	323364930	8850	8850	8850	8850	0
339	20240401	144700	323364930	8850	8850	8850	8850	20
340	20240401	144600	323187930	8840	8840	8840	8840	200
341	20240401	144500	321419930	8830	8830	8830	8830	0
342	20240401	144400	321419930	8830	8830	8830	8830	6
343	20240401	144300	321366950	8830	8830	8830	8830	0
344	20240401	144200	321366950	8830	8830	8830	8830	0
345	20240401	144100	321366950	8830	8830	8830	8830	0
346	20240401	144000	321366950	8830	8830	8830	8830	0
347	20240401	143900	321366950	8830	8830	8830	8830	0
348	20240401	143800	321366950	8830	8830	8830	8830	0
349	20240401	143700	321366950	8830	8830	8830	8830	0
350	20240401	143600	321366950	8830	8820	8830	8820	1428
351	20240401	143500	308771690	8820	8820	8820	8820	0
352	20240401	143400	308771690	8820	8820	8820	8820	0
353	20240401	143300	308771690	8820	8810	8820	8810	82
354	20240401	143200	308048910	8800	8800	8800	8800	1
355	20240401	143100	308040110	8810	8810	8810	8810	0
356	20240401	143000	308040110	8810	8810	8810	8810	0
357	20240401	142900	308040110	8810	8810	8810	8810	4
358	20240401	142800	308004870	8810	8810	8810	8810	0
359	20240401	142700	308004870	8810	8810	8810	8810	98
360	20240401	142600	307141490	8810	8810	8810	8810	200
361	20240401	142500	305379490	8810	8810	8810	8810	32
362	20240401	142400	305097570	8810	8810	8810	8810	0
363	20240401	142300	305097570	8810	8810	8810	8810	0
364	20240401	142200	305097570	8810	8810	8810	8810	0
365	20240401	142100	305097570	8810	8810	8810	8810	100
366	20240401	142000	304216570	8820	8820	8820	8820	0
367	20240401	141900	304216570	8820	8810	8820	8810	312
368	20240401	141800	301467780	8820	8820	8820	8820	0
369	20240401	141700	301467780	8820	8820	8820	8820	27
370	20240401	141600	301229640	8820	8820	8820	8820	223
371	20240401	141500	299262780	8820	8820	8820	8820	32
372	20240401	141400	298980540	8820	8820	8820	8820	250
373	20240401	141300	296775540	8820	8820	8820	8820	16
374	20240401	141200	296634420	8820	8820	8820	8820	0
375	20240401	141100	296634420	8820	8820	8820	8820	44
376	20240401	141000	296246340	8820	8820	8820	8820	66
377	20240401	140900	295664220	8820	8820	8820	8820	20
378	20240401	140800	295487820	8830	8830	8830	8830	21
379	20240401	140700	295302390	8830	8830	8830	8830	200
380	20240401	140600	293536390	8830	8830	8830	8830	0
381	20240401	140500	293536390	8830	8830	8830	8830	6
382	20240401	140400	293483410	8840	8840	8840	8840	320
383	20240401	140300	290654610	8830	8830	8830	8830	244
384	20240401	140200	288500090	8820	8820	8820	8820	1
385	20240401	140100	288491270	8820	8820	8820	8820	100
386	20240401	140000	287609270	8810	8810	8810	8810	0
387	20240401	135900	287609270	8810	8810	8810	8810	0
388	20240401	135800	287609270	8810	8810	8810	8810	0
389	20240401	135700	287609270	8810	8810	8810	8810	0
390	20240401	135600	287609270	8810	8810	8810	8810	0
391	20240401	135500	287609270	8810	8820	8820	8810	40
392	20240401	135400	287256820	8840	8840	8840	8840	0
393	20240401	135300	287256820	8840	8840	8840	8840	0
394	20240401	135200	287256820	8840	8840	8840	8840	131
395	20240401	135100	286098780	8840	8840	8840	8840	22
396	20240401	135000	285904300	8840	8840	8840	8840	2
397	20240401	134900	285886620	8840	8840	8840	8840	0
398	20240401	134800	285886620	8840	8840	8840	8840	1
399	20240401	134700	285877780	8820	8830	8830	8820	48
400	20240401	134600	285454370	8850	8850	8850	8850	0
401	20240401	134500	285454370	8850	8850	8850	8850	0
402	20240401	134400	285454370	8850	8840	8850	8840	121
403	20240401	134300	284384500	8850	8850	8850	8850	0
404	20240401	134200	284384500	8850	8850	8850	8850	0
405	20240401	134100	284384500	8850	8850	8850	8850	0
406	20240401	134000	284384500	8850	8850	8850	8850	0
407	20240401	133900	284384500	8850	8850	8850	8850	90
408	20240401	133800	283588000	8820	8820	8820	8820	0
409	20240401	133700	283588000	8820	8820	8820	8820	0
410	20240401	133600	283588000	8820	8820	8820	8820	32
411	20240401	133500	283305760	8820	8820	8820	8820	0
412	20240401	133400	283305760	8820	8820	8820	8820	300
413	20240401	133300	280659760	8820	8820	8820	8820	0
414	20240401	133200	280659760	8820	8820	8820	8820	129
415	20240401	133100	279521980	8820	8820	8820	8820	200
416	20240401	133000	277757980	8830	8830	8830	8830	0
417	20240401	132900	277757980	8830	8830	8830	8830	0
418	20240401	132800	277757980	8830	8830	8830	8830	52
419	20240401	132700	277298820	8840	8840	8840	8840	0
420	20240401	132600	277298820	8840	8840	8840	8840	0
421	20240401	132500	277298820	8840	8840	8840	8840	0
422	20240401	132400	277298820	8840	8840	8840	8840	51
423	20240401	132300	276847980	8840	8840	8840	8840	1
424	20240401	132200	276839140	8840	8840	8840	8840	0
425	20240401	132100	276839140	8840	8840	8840	8840	0
426	20240401	132000	276839140	8840	8840	8840	8840	0
427	20240401	131900	276839140	8840	8840	8840	8840	10
428	20240401	131800	276750740	8800	8800	8800	8800	0
429	20240401	131700	276750740	8800	8800	8800	8800	0
430	20240401	131600	276750740	8800	8810	8810	8800	100
431	20240401	131500	275870520	8810	8810	8810	8810	0
432	20240401	131400	275870520	8810	8810	8810	8810	0
433	20240401	131300	275870520	8810	8810	8810	8810	0
434	20240401	131200	275870520	8810	8810	8810	8800	116
435	20240401	131100	274849570	8810	8810	8810	8810	0
436	20240401	131000	274849570	8810	8810	8810	8810	0
437	20240401	130900	274849570	8810	8810	8810	8810	0
438	20240401	130800	274849570	8810	8810	8810	8810	0
439	20240401	130700	274849570	8810	8810	8810	8810	0
440	20240401	130600	274849570	8810	8810	8810	8810	0
441	20240401	130500	274849570	8810	8810	8810	8810	0
442	20240401	130400	274849570	8810	8810	8810	8810	0
443	20240401	130300	274849570	8810	8820	8820	8810	20
444	20240401	130200	274673360	8810	8810	8810	8810	51
445	20240401	130100	274224050	8810	8820	8820	8810	59
446	20240401	130000	273704160	8810	8810	8810	8810	0
447	20240401	125900	273704160	8810	8810	8810	8810	50
448	20240401	125800	273263660	8790	8790	8790	8790	0
449	20240401	125700	273263660	8790	8790	8790	8790	0
450	20240401	125600	273263660	8790	8790	8790	8790	0
451	20240401	125500	273263660	8790	8790	8790	8790	0
452	20240401	125400	273263660	8790	8790	8790	8790	0
453	20240401	125300	273263660	8790	8790	8790	8790	0
454	20240401	125200	273263660	8790	8790	8790	8790	0
455	20240401	125100	273263660	8790	8790	8790	8790	0
456	20240401	125000	273263660	8790	8790	8790	8790	0
457	20240401	124900	273263660	8790	8790	8790	8790	0
458	20240401	124800	273263660	8790	8790	8790	8790	0
459	20240401	124700	273263660	8790	8790	8790	8790	0
460	20240401	124600	273263660	8790	8790	8790	8790	0
461	20240401	124500	273263660	8790	8790	8790	8790	0
462	20240401	124400	273263660	8790	8790	8790	8790	0
463	20240401	124300	273263660	8790	8790	8790	8790	0
464	20240401	124200	273263660	8790	8790	8790	8790	0
465	20240401	124100	273263660	8790	8790	8790	8790	104
466	20240401	124000	272349500	8780	8780	8780	8780	1
467	20240401	123900	272340720	8790	8790	8790	8790	0
468	20240401	123800	272340720	8790	8790	8790	8790	0
469	20240401	123700	272340720	8790	8790	8790	8790	0
470	20240401	123600	272340720	8790	8790	8790	8790	1
471	20240401	123500	272331930	8790	8790	8790	8790	1
472	20240401	123400	272323140	8790	8790	8790	8790	44
473	20240401	123300	271936380	8790	8790	8790	8790	0
474	20240401	123200	271936380	8790	8790	8790	8790	0
475	20240401	123100	271936380	8790	8800	8800	8790	107
476	20240401	123000	270994790	8800	8800	8800	8800	205
477	20240401	122900	269190790	8800	8800	8800	8800	0
478	20240401	122800	269190790	8800	8800	8800	8800	0
479	20240401	122700	269190790	8800	8850	8850	8800	503
480	20240401	122600	264763790	8850	8850	8850	8850	0
481	20240401	122500	264763790	8850	8850	8850	8850	128
482	20240401	122400	263630990	8850	8850	8850	8850	19
483	20240401	122300	263462840	8850	8850	8850	8850	438
484	20240401	122200	259586540	8850	8850	8850	8850	0
485	20240401	122100	259586540	8850	8850	8850	8850	0
486	20240401	122000	259586540	8850	8850	8850	8850	0
487	20240401	121900	259586540	8850	8850	8850	8850	0
488	20240401	121800	259586540	8850	8850	8850	8850	0
489	20240401	121700	259586540	8850	8840	8850	8840	162
490	20240401	121600	258153010	8840	8840	8840	8840	0
491	20240401	121500	258153010	8840	8840	8840	8840	0
492	20240401	121400	258153010	8840	8840	8840	8840	0
493	20240401	121300	258153010	8840	8840	8840	8840	0
494	20240401	121200	258153010	8840	8840	8840	8840	0
495	20240401	121100	258153010	8840	8840	8840	8840	13
496	20240401	121000	258038090	8840	8850	8850	8840	150
497	20240401	120900	256711590	8850	8850	8850	8850	5
498	20240401	120800	256667340	8850	8850	8850	8850	1
499	20240401	120700	256658490	8840	8840	8840	8840	0
500	20240401	120600	256658490	8840	8840	8840	8840	0
501	20240401	120500	256658490	8840	8840	8840	8840	33
502	20240401	120400	256366770	8840	8840	8840	8840	0
503	20240401	120300	256366770	8840	8840	8850	8840	99
504	20240401	120200	255491310	8800	8810	8810	8800	139
505	20240401	120100	254267760	8810	8810	8810	8810	59
506	20240401	120000	253747970	8800	8800	8800	8800	0
507	20240401	115900	253747970	8800	8800	8800	8800	0
508	20240401	115800	253747970	8800	8800	8800	8800	0
509	20240401	115700	253747970	8800	8800	8800	8800	0
510	20240401	115600	253747970	8800	8800	8800	8800	0
511	20240401	115500	253747970	8800	8840	8840	8800	200
512	20240401	115400	251987430	8870	8870	8870	8870	0
513	20240401	115300	251987430	8870	8870	8870	8870	0
514	20240401	115200	251987430	8870	8890	8890	8870	31
515	20240401	115100	251712240	8890	8880	8890	8880	61
516	20240401	115000	251170060	8880	8880	8880	8880	47
517	20240401	114900	250752700	8890	8890	8890	8890	0
518	20240401	114800	250752700	8890	8890	8890	8890	300
519	20240401	114700	248085700	8890	8890	8890	8890	210
520	20240401	114600	246218800	8890	8890	8890	8890	0
521	20240401	114500	246218800	8890	8890	8890	8890	51
522	20240401	114400	245765410	8890	8890	8890	8890	10
523	20240401	114300	245676510	8890	8890	8890	8890	150
524	20240401	114200	244343010	8880	8880	8880	8880	2
525	20240401	114100	244325250	8880	8880	8880	8880	80
526	20240401	114000	243614850	8880	8880	8880	8880	22
527	20240401	113900	243419490	8880	8880	8880	8880	17
528	20240401	113800	243268530	8880	8880	8880	8880	10
529	20240401	113700	243179730	8800	8800	8800	8800	0
530	20240401	113600	243179730	8800	8800	8800	8800	0
531	20240401	113500	243179730	8800	8800	8800	8800	0
532	20240401	113400	243179730	8800	8800	8800	8800	0
533	20240401	113300	243179730	8800	8800	8800	8800	0
534	20240401	113200	243179730	8800	8870	8890	8800	1112
535	20240401	113100	233310950	8870	8840	8870	8840	852
536	20240401	113000	225772530	8820	8770	8820	8770	1000
537	20240401	112900	216966310	8770	8740	8770	8740	577
538	20240401	112800	211908090	8730	8680	8730	8680	5892
539	20240401	112700	160691480	8680	8680	8680	8680	384
540	20240401	112600	157358360	8680	8680	8680	8680	50
541	20240401	112500	156924360	8680	8680	8680	8680	0
542	20240401	112400	156924360	8680	8680	8680	8680	100
543	20240401	112300	156056360	8680	8680	8680	8680	3
544	20240401	112200	156030320	8680	8690	8690	8680	200
545	20240401	112100	154292560	8690	8690	8690	8690	0
546	20240401	112000	154292560	8690	8690	8690	8690	0
547	20240401	111900	154292560	8690	8690	8690	8690	0
548	20240401	111800	154292560	8690	8690	8690	8690	0
549	20240401	111700	154292560	8690	8690	8690	8690	1
550	20240401	111600	154283870	8670	8670	8670	8670	0
551	20240401	111500	154283870	8670	8670	8670	8670	0
552	20240401	111400	154283870	8670	8670	8670	8670	0
553	20240401	111300	154283870	8670	8670	8670	8670	0
554	20240401	111200	154283870	8670	8670	8670	8670	0
555	20240401	111100	154283870	8670	8670	8670	8670	50
556	20240401	111000	153850370	8670	8670	8670	8670	5
557	20240401	110900	153807020	8750	8750	8750	8750	165
558	20240401	110800	152363270	8750	8710	8750	8710	545
559	20240401	110700	147602780	8640	8640	8640	8640	0
560	20240401	110600	147602780	8640	8640	8640	8640	0
561	20240401	110500	147602780	8640	8640	8640	8640	0
562	20240401	110400	147602780	8640	8640	8640	8640	0
563	20240401	110300	147602780	8640	8690	8690	8640	1268
564	20240401	110200	136621630	8680	8680	8680	8680	0
565	20240401	110100	136621630	8680	8680	8680	8680	2
566	20240401	110000	136604270	8680	8710	8710	8680	1616
567	20240401	105900	122552770	8720	8710	8720	8710	19
568	20240401	105800	122387110	8700	8700	8700	8700	250
569	20240401	105700	120212110	8700	8700	8700	8700	0
570	20240401	105600	120212110	8700	8700	8700	8700	0
571	20240401	105500	120212110	8700	8700	8700	8700	0
572	20240401	105400	120212110	8700	8700	8700	8700	0
573	20240401	105300	120212110	8700	8700	8700	8700	50
574	20240401	105200	119777110	8710	8710	8710	8710	0
575	20240401	105100	119777110	8710	8710	8710	8710	0
576	20240401	105000	119777110	8710	8710	8710	8710	100
577	20240401	104900	118906110	8700	8700	8700	8700	5
578	20240401	104800	118862610	8700	8700	8700	8700	10
579	20240401	104700	118775610	8700	8700	8700	8700	30
580	20240401	104600	118514610	8690	8690	8690	8690	0
581	20240401	104500	118514610	8690	8690	8690	8690	0
582	20240401	104400	118514610	8690	8720	8720	8690	1127
583	20240401	104300	108710870	8720	8720	8720	8720	1
584	20240401	104200	108702150	8700	8700	8700	8700	0
585	20240401	104100	108702150	8700	8700	8700	8700	0
586	20240401	104000	108702150	8700	8740	8740	8700	235
587	20240401	103900	106651950	8740	8740	8740	8740	0
588	20240401	103800	106651950	8740	8740	8740	8740	50
589	20240401	103700	106214950	8740	8740	8740	8740	9
590	20240401	103600	106136290	8700	8710	8710	8700	250
591	20240401	103500	103961080	8710	8710	8710	8710	0
592	20240401	103400	103961080	8710	8710	8710	8710	0
593	20240401	103300	103961080	8710	8710	8710	8710	0
594	20240401	103200	103961080	8710	8730	8730	8710	50
595	20240401	103100	103525550	8710	8710	8710	8710	0
596	20240401	103000	103525550	8710	8740	8740	8710	2
597	20240401	102900	103508100	8700	8710	8710	8700	1200
598	20240401	102800	93067770	8710	8720	8720	8710	3
599	20240401	102700	93041620	8750	8750	8750	8750	0
600	20240401	102600	93041620	8750	8750	8750	8750	0
601	20240401	102500	93041620	8750	8750	8750	8750	0
602	20240401	102400	93041620	8750	8750	8750	8750	0
603	20240401	102300	93041620	8750	8740	8750	8740	57
604	20240401	102200	92543260	8740	8730	8740	8730	4
605	20240401	102100	92508310	8740	8740	8740	8740	0
606	20240401	102000	92508310	8740	8740	8740	8740	85
607	20240401	101900	91765410	8750	8750	8750	8750	8
608	20240401	101800	91695410	8750	8750	8750	8750	1
609	20240401	101700	91686660	8740	8740	8740	8740	100
610	20240401	101600	90812660	8740	8740	8740	8740	100
611	20240401	101500	89938660	8750	8750	8750	8750	36
612	20240401	101400	89623660	8750	8740	8750	8740	62
613	20240401	101300	89081670	8740	8740	8740	8740	0
614	20240401	101200	89081670	8740	8740	8740	8740	1
615	20240401	101100	89072930	8740	8740	8740	8740	16
616	20240401	101000	88933090	8740	8740	8740	8740	2
617	20240401	100900	88915610	8740	8740	8740	8740	4
618	20240401	100800	88880650	8740	8740	8740	8740	1
619	20240401	100700	88871910	8740	8740	8740	8740	0
620	20240401	100600	88871910	8740	8740	8740	8740	2
621	20240401	100500	88854430	8740	8740	8740	8740	1
622	20240401	100400	88845690	8740	8740	8740	8740	5
623	20240401	100300	88801990	8740	8740	8740	8740	37
624	20240401	100200	88478610	8710	8710	8710	8710	0
625	20240401	100100	88478610	8710	8720	8720	8710	20
626	20240401	100000	88304400	8710	8730	8730	8710	311
627	20240401	095900	85595530	8700	8700	8700	8700	0
628	20240401	095800	85595530	8700	8700	8700	8700	0
629	20240401	095700	85595530	8700	8700	8700	8700	100
630	20240401	095600	84725530	8700	8700	8700	8700	400
631	20240401	095500	81245530	8700	8710	8710	8700	400
632	20240401	095400	77764100	8710	8710	8710	8710	0
633	20240401	095300	77764100	8710	8760	8760	8710	10
634	20240401	095200	77676750	8770	8770	8770	8770	29
635	20240401	095100	77422420	8770	8770	8770	8770	0
636	20240401	095000	77422420	8770	8770	8770	8770	30
637	20240401	094900	77159320	8770	8770	8770	8770	111
638	20240401	094800	76185850	8770	8780	8780	8770	140
639	20240401	094700	74958040	8790	8740	8800	8740	2005
640	20240401	094600	57398250	8740	8740	8740	8740	1
641	20240401	094500	57389510	8710	8710	8710	8710	9
642	20240401	094400	57311120	8710	8740	8740	8710	11
643	20240401	094300	57215010	8690	8700	8700	8690	4
644	20240401	094200	57180230	8690	8710	8710	8690	221
645	20240401	094100	55255360	8690	8690	8690	8690	10
646	20240401	094000	55168460	8690	8670	8690	8670	104
647	20240401	093900	54266480	8660	8670	8670	8660	120
648	20240401	093800	53227080	8680	8690	8690	8680	183
649	20240401	093700	51637660	8700	8700	8700	8700	93
650	20240401	093600	50828560	8700	8720	8720	8700	325
651	20240401	093500	47997800	8710	8710	8710	8710	150
652	20240401	093400	46691300	8720	8720	8720	8720	0
653	20240401	093300	46691300	8720	8720	8720	8710	268
654	20240401	093200	44356270	8710	8730	8730	8710	150
655	20240401	093100	43049710	8740	8750	8750	8740	5
656	20240401	093000	43005990	8710	8730	8730	8710	303
657	20240401	092900	40366610	8730	8730	8730	8710	171
658	20240401	092800	38874280	8770	8770	8770	8770	0
659	20240401	092700	38874280	8770	8770	8770	8770	0
660	20240401	092600	38874280	8770	8770	8770	8770	0
661	20240401	092500	38874280	8770	8720	8770	8710	444
662	20240401	092400	35006500	8720	8750	8770	8720	603
663	20240401	092300	29746280	8760	8760	8760	8760	1
664	20240401	092200	29737520	8770	8770	8770	8770	0
665	20240401	092100	29737520	8770	8770	8770	8770	0
666	20240401	092000	29737520	8770	8770	8770	8770	0
667	20240401	091900	29737520	8770	8760	8770	8760	18
668	20240401	091800	29579690	8770	8760	8770	8720	31
669	20240401	091700	29309020	8770	8770	8770	8770	11
670	20240401	091600	29212550	8770	8770	8770	8770	1
671	20240401	091500	29203780	8760	8760	8760	8760	0
672	20240401	091400	29203780	8760	8760	8760	8760	0
673	20240401	091300	29203780	8760	8760	8760	8760	19
674	20240401	091200	29037340	8770	8770	8770	8770	0
675	20240401	091100	29037340	8770	8770	8770	8770	10
676	20240401	091000	28949640	8790	8790	8790	8780	104
677	20240401	090900	28035780	8800	8800	8800	8800	156
678	20240401	090800	26662980	8800	8760	8800	8760	765
679	20240401	090700	19941500	8760	8760	8760	8760	31
680	20240401	090600	19669940	8740	8750	8750	8740	2
681	20240401	090500	19652450	8690	8710	8710	8690	850
682	20240401	090400	12265040	8780	8780	8800	8780	471
683	20240401	090300	8124400	8800	8800	8800	8800	11
684	20240401	090200	8027600	8800	8720	8800	8710	745
685	20240401	090100	1493920	8710	8710	8710	8710	102
686	20240401	090000	605500	8700	8800	8800	8700	69