KissMeData/290550/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203300	1261697130	9620	9620	9620	9620	1072
3	20240401	203200	1261697130	9620	9620	9620	9620	0
4	20240401	203100	1261697130	9620	9620	9620	9620	0
5	20240401	203000	1261697130	9620	9620	9620	9620	0
6	20240401	202900	1261697130	9620	9620	9620	9620	0
7	20240401	202800	1261697130	9620	9620	9620	9620	0
8	20240401	202700	1261697130	9620	9620	9620	9620	0
9	20240401	202600	1261697130	9620	9620	9620	9620	0
10	20240401	202500	1261697130	9620	9620	9620	9620	0
11	20240401	202400	1261697130	9620	9620	9620	9620	0
12	20240401	202300	1261697130	9620	9620	9620	9620	0
13	20240401	202200	1261697130	9620	9620	9620	9620	0
14	20240401	202100	1261697130	9620	9620	9620	9620	0
15	20240401	202000	1261697130	9620	9620	9620	9620	0
16	20240401	201900	1261697130	9620	9620	9620	9620	0
17	20240401	201800	1261697130	9620	9620	9620	9620	0
18	20240401	201700	1261697130	9620	9620	9620	9620	0
19	20240401	201600	1261697130	9620	9620	9620	9620	0
20	20240401	201500	1261697130	9620	9620	9620	9620	0
21	20240401	201400	1261697130	9620	9620	9620	9620	0
22	20240401	201300	1261697130	9620	9620	9620	9620	0
23	20240401	201200	1261697130	9620	9620	9620	9620	0
24	20240401	201100	1261697130	9620	9620	9620	9620	0
25	20240401	201000	1261697130	9620	9620	9620	9620	0
26	20240401	200900	1261697130	9620	9620	9620	9620	0
27	20240401	200800	1261697130	9620	9620	9620	9620	0
28	20240401	200700	1261697130	9620	9620	9620	9620	0
29	20240401	200600	1261697130	9620	9620	9620	9620	0
30	20240401	200500	1261697130	9620	9620	9620	9620	0
31	20240401	200400	1261697130	9620	9620	9620	9620	0
32	20240401	200300	1261697130	9620	9620	9620	9620	1072
33	20240401	200200	1261697130	9620	9620	9620	9620	0
34	20240401	200100	1261697130	9620	9620	9620	9620	0
35	20240401	200000	1261697130	9620	9620	9620	9620	0
36	20240401	195900	1261697130	9620	9620	9620	9620	0
37	20240401	195800	1261697130	9620	9620	9620	9620	0
38	20240401	195700	1261697130	9620	9620	9620	9620	0
39	20240401	195600	1261697130	9620	9620	9620	9620	0
40	20240401	195500	1261697130	9620	9620	9620	9620	0
41	20240401	195400	1261697130	9620	9620	9620	9620	0
42	20240401	195300	1261697130	9620	9620	9620	9620	0
43	20240401	195200	1261697130	9620	9620	9620	9620	0
44	20240401	195100	1261697130	9620	9620	9620	9620	0
45	20240401	195000	1261697130	9620	9620	9620	9620	0
46	20240401	194900	1261697130	9620	9620	9620	9620	0
47	20240401	194800	1261697130	9620	9620	9620	9620	0
48	20240401	194700	1261697130	9620	9620	9620	9620	0
49	20240401	194600	1261697130	9620	9620	9620	9620	0
50	20240401	194500	1261697130	9620	9620	9620	9620	0
51	20240401	194400	1261697130	9620	9620	9620	9620	0
52	20240401	194300	1261697130	9620	9620	9620	9620	0
53	20240401	194200	1261697130	9620	9620	9620	9620	0
54	20240401	194100	1261697130	9620	9620	9620	9620	0
55	20240401	194000	1261697130	9620	9620	9620	9620	0
56	20240401	193900	1261697130	9620	9620	9620	9620	0
57	20240401	193800	1261697130	9620	9620	9620	9620	0
58	20240401	193700	1261697130	9620	9620	9620	9620	0
59	20240401	193600	1261697130	9620	9620	9620	9620	0
60	20240401	193500	1261697130	9620	9620	9620	9620	0
61	20240401	193400	1261697130	9620	9620	9620	9620	0
62	20240401	193300	1261697130	9620	9620	9620	9620	1072
63	20240401	193200	1261697130	9620	9620	9620	9620	0
64	20240401	193100	1261697130	9620	9620	9620	9620	0
65	20240401	193000	1261697130	9620	9620	9620	9620	0
66	20240401	192900	1261697130	9620	9620	9620	9620	0
67	20240401	192800	1261697130	9620	9620	9620	9620	0
68	20240401	192700	1261697130	9620	9620	9620	9620	0
69	20240401	192600	1261697130	9620	9620	9620	9620	0
70	20240401	192500	1261697130	9620	9620	9620	9620	0
71	20240401	192400	1261697130	9620	9620	9620	9620	0
72	20240401	192300	1261697130	9620	9620	9620	9620	0
73	20240401	192200	1261697130	9620	9620	9620	9620	0
74	20240401	192100	1261697130	9620	9620	9620	9620	0
75	20240401	192000	1261697130	9620	9620	9620	9620	0
76	20240401	191900	1261697130	9620	9620	9620	9620	0
77	20240401	191800	1261697130	9620	9620	9620	9620	0
78	20240401	191700	1261697130	9620	9620	9620	9620	0
79	20240401	191600	1261697130	9620	9620	9620	9620	0
80	20240401	191500	1261697130	9620	9620	9620	9620	0
81	20240401	191400	1261697130	9620	9620	9620	9620	0
82	20240401	191300	1261697130	9620	9620	9620	9620	0
83	20240401	191200	1261697130	9620	9620	9620	9620	0
84	20240401	191100	1261697130	9620	9620	9620	9620	0
85	20240401	191000	1261697130	9620	9620	9620	9620	0
86	20240401	190900	1261697130	9620	9620	9620	9620	0
87	20240401	190800	1261697130	9620	9620	9620	9620	0
88	20240401	190700	1261697130	9620	9620	9620	9620	0
89	20240401	190600	1261697130	9620	9620	9620	9620	0
90	20240401	190500	1261697130	9620	9620	9620	9620	0
91	20240401	190400	1261697130	9620	9620	9620	9620	0
92	20240401	190300	1261697130	9620	9620	9620	9620	1072
93	20240401	190200	1261697130	9620	9620	9620	9620	0
94	20240401	190100	1261697130	9620	9620	9620	9620	0
95	20240401	190000	1261697130	9620	9620	9620	9620	0
96	20240401	185900	1261697130	9620	9620	9620	9620	0
97	20240401	185800	1261697130	9620	9620	9620	9620	0
98	20240401	185700	1261697130	9620	9620	9620	9620	0
99	20240401	185600	1261697130	9620	9620	9620	9620	0
100	20240401	185500	1261697130	9620	9620	9620	9620	0
101	20240401	185400	1261697130	9620	9620	9620	9620	0
102	20240401	185300	1261697130	9620	9620	9620	9620	0
103	20240401	185200	1261697130	9620	9620	9620	9620	0
104	20240401	185100	1261697130	9620	9620	9620	9620	0
105	20240401	185000	1261697130	9620	9620	9620	9620	0
106	20240401	184900	1261697130	9620	9620	9620	9620	0
107	20240401	184800	1261697130	9620	9620	9620	9620	0
108	20240401	184700	1261697130	9620	9620	9620	9620	0
109	20240401	184600	1261697130	9620	9620	9620	9620	0
110	20240401	184500	1261697130	9620	9620	9620	9620	0
111	20240401	184400	1261697130	9620	9620	9620	9620	0
112	20240401	184300	1261697130	9620	9620	9620	9620	0
113	20240401	184200	1261697130	9620	9620	9620	9620	0
114	20240401	184100	1261697130	9620	9620	9620	9620	0
115	20240401	184000	1261697130	9620	9620	9620	9620	0
116	20240401	183900	1261697130	9620	9620	9620	9620	0
117	20240401	183800	1261697130	9620	9620	9620	9620	0
118	20240401	183700	1261697130	9620	9620	9620	9620	0
119	20240401	183600	1261697130	9620	9620	9620	9620	0
120	20240401	183500	1261697130	9620	9620	9620	9620	0
121	20240401	183400	1261697130	9620	9620	9620	9620	0
122	20240401	183300	1261697130	9620	9620	9620	9620	1072
123	20240401	183200	1261697130	9620	9620	9620	9620	0
124	20240401	183100	1261697130	9620	9620	9620	9620	0
125	20240401	183000	1261697130	9620	9620	9620	9620	0
126	20240401	182900	1261697130	9620	9620	9620	9620	0
127	20240401	182800	1261697130	9620	9620	9620	9620	0
128	20240401	182700	1261697130	9620	9620	9620	9620	0
129	20240401	182600	1261697130	9620	9620	9620	9620	0
130	20240401	182500	1261697130	9620	9620	9620	9620	0
131	20240401	182400	1261697130	9620	9620	9620	9620	0
132	20240401	182300	1261697130	9620	9620	9620	9620	0
133	20240401	182200	1261697130	9620	9620	9620	9620	0
134	20240401	182100	1261697130	9620	9620	9620	9620	0
135	20240401	182000	1261697130	9620	9620	9620	9620	0
136	20240401	181900	1261697130	9620	9620	9620	9620	0
137	20240401	181800	1261697130	9620	9620	9620	9620	0
138	20240401	181700	1261697130	9620	9620	9620	9620	0
139	20240401	181600	1261697130	9620	9620	9620	9620	0
140	20240401	181500	1261697130	9620	9620	9620	9620	0
141	20240401	181400	1261697130	9620	9620	9620	9620	0
142	20240401	181300	1261697130	9620	9620	9620	9620	0
143	20240401	181200	1261697130	9620	9620	9620	9620	0
144	20240401	181100	1261697130	9620	9620	9620	9620	0
145	20240401	181000	1261697130	9620	9620	9620	9620	0
146	20240401	180900	1261697130	9620	9620	9620	9620	0
147	20240401	180800	1261697130	9620	9620	9620	9620	0
148	20240401	180700	1261697130	9620	9620	9620	9620	0
149	20240401	180600	1261697130	9620	9620	9620	9620	0
150	20240401	180500	1261697130	9620	9620	9620	9620	0
151	20240401	180400	1261697130	9620	9620	9620	9620	0
152	20240401	180300	1261697130	9620	9620	9620	9620	1072
153	20240401	180200	1261697130	9620	9620	9620	9620	0
154	20240401	180100	1261697130	9620	9620	9620	9620	0
155	20240401	180000	1261697130	9620	9620	9620	9620	0
156	20240401	175900	1261697130	9620	9620	9620	9620	0
157	20240401	175800	1261697130	9620	9620	9620	9620	0
158	20240401	175700	1261697130	9620	9620	9620	9620	0
159	20240401	175600	1261697130	9620	9620	9620	9620	0
160	20240401	175500	1261697130	9620	9620	9620	9620	0
161	20240401	175400	1261697130	9620	9620	9620	9620	0
162	20240401	175300	1261697130	9620	9620	9620	9620	0
163	20240401	175200	1261697130	9620	9620	9620	9620	0
164	20240401	175100	1261697130	9620	9620	9620	9620	0
165	20240401	175000	1261697130	9620	9620	9620	9620	0
166	20240401	174900	1261697130	9620	9620	9620	9620	0
167	20240401	174800	1261697130	9620	9620	9620	9620	0
168	20240401	174700	1261697130	9620	9620	9620	9620	0
169	20240401	174600	1261697130	9620	9620	9620	9620	0
170	20240401	174500	1261697130	9620	9620	9620	9620	0
171	20240401	174400	1261697130	9620	9620	9620	9620	0
172	20240401	174300	1261697130	9620	9620	9620	9620	0
173	20240401	174200	1261697130	9620	9620	9620	9620	0
174	20240401	174100	1261697130	9620	9620	9620	9620	0
175	20240401	174000	1261697130	9620	9620	9620	9620	0
176	20240401	173900	1261697130	9620	9620	9620	9620	0
177	20240401	173800	1261697130	9620	9620	9620	9620	0
178	20240401	173700	1261697130	9620	9620	9620	9620	0
179	20240401	173600	1261697130	9620	9620	9620	9620	0
180	20240401	173500	1261697130	9620	9620	9620	9620	0
181	20240401	173400	1261697130	9620	9620	9620	9620	0
182	20240401	173300	1261697130	9620	9620	9620	9620	1072
183	20240401	173200	1261697130	9620	9620	9620	9620	0
184	20240401	173100	1261697130	9620	9620	9620	9620	0
185	20240401	173000	1261697130	9620	9620	9620	9620	0
186	20240401	172900	1261697130	9620	9620	9620	9620	0
187	20240401	172800	1261697130	9620	9620	9620	9620	0
188	20240401	172700	1261697130	9620	9620	9620	9620	0
189	20240401	172600	1261697130	9620	9620	9620	9620	0
190	20240401	172500	1261697130	9620	9620	9620	9620	0
191	20240401	172400	1261697130	9620	9620	9620	9620	0
192	20240401	172300	1261697130	9620	9620	9620	9620	0
193	20240401	172200	1261697130	9620	9620	9620	9620	0
194	20240401	172100	1261697130	9620	9620	9620	9620	0
195	20240401	172000	1261697130	9620	9620	9620	9620	0
196	20240401	171900	1261697130	9620	9620	9620	9620	0
197	20240401	171800	1261697130	9620	9620	9620	9620	0
198	20240401	171700	1261697130	9620	9620	9620	9620	0
199	20240401	171600	1261697130	9620	9620	9620	9620	0
200	20240401	171500	1261697130	9620	9620	9620	9620	0
201	20240401	171400	1261697130	9620	9620	9620	9620	0
202	20240401	171300	1261697130	9620	9620	9620	9620	0
203	20240401	171200	1261697130	9620	9620	9620	9620	0
204	20240401	171100	1261697130	9620	9620	9620	9620	0
205	20240401	171000	1261697130	9620	9620	9620	9620	0
206	20240401	170900	1261697130	9620	9620	9620	9620	0
207	20240401	170800	1261697130	9620	9620	9620	9620	0
208	20240401	170700	1261697130	9620	9620	9620	9620	0
209	20240401	170600	1261697130	9620	9620	9620	9620	0
210	20240401	170500	1261697130	9620	9620	9620	9620	0
211	20240401	170400	1261697130	9620	9620	9620	9620	0
212	20240401	170300	1261697130	9620	9620	9620	9620	1072
213	20240401	170200	1261697130	9620	9620	9620	9620	0
214	20240401	170100	1261697130	9620	9620	9620	9620	0
215	20240401	170000	1261697130	9620	9620	9620	9620	0
216	20240401	165900	1261697130	9620	9620	9620	9620	0
217	20240401	165800	1261697130	9620	9620	9620	9620	0
218	20240401	165700	1261697130	9620	9620	9620	9620	0
219	20240401	165600	1261697130	9620	9620	9620	9620	0
220	20240401	165500	1261697130	9620	9620	9620	9620	0
221	20240401	165400	1261697130	9620	9620	9620	9620	0
222	20240401	165300	1261697130	9620	9620	9620	9620	0
223	20240401	165200	1261697130	9620	9620	9620	9620	0
224	20240401	165100	1261697130	9620	9620	9620	9620	0
225	20240401	165000	1261697130	9620	9620	9620	9620	0
226	20240401	164900	1261697130	9620	9620	9620	9620	0
227	20240401	164800	1261697130	9620	9620	9620	9620	0
228	20240401	164700	1261697130	9620	9620	9620	9620	0
229	20240401	164600	1261697130	9620	9620	9620	9620	0
230	20240401	164500	1261697130	9620	9620	9620	9620	0
231	20240401	164400	1261697130	9620	9620	9620	9620	0
232	20240401	164300	1261697130	9620	9620	9620	9620	0
233	20240401	164200	1261697130	9620	9620	9620	9620	0
234	20240401	164100	1261697130	9620	9620	9620	9620	0
235	20240401	164000	1261697130	9620	9620	9620	9620	0
236	20240401	163900	1261697130	9620	9620	9620	9620	0
237	20240401	163800	1261697130	9620	9620	9620	9620	0
238	20240401	163700	1261697130	9620	9620	9620	9620	0
239	20240401	163600	1261697130	9620	9620	9620	9620	0
240	20240401	163500	1261697130	9620	9620	9620	9620	0
241	20240401	163400	1261697130	9620	9620	9620	9620	0
242	20240401	163300	1261697130	9620	9620	9620	9620	1072
243	20240401	163200	1261697130	9620	9620	9620	9620	0
244	20240401	163100	1261697130	9620	9620	9620	9620	0
245	20240401	163000	1261697130	9620	9620	9620	9620	0
246	20240401	162900	1261697130	9620	9620	9620	9620	0
247	20240401	162800	1261697130	9620	9620	9620	9620	0
248	20240401	162700	1261697130	9620	9620	9620	9620	0
249	20240401	162600	1261697130	9620	9620	9620	9620	0
250	20240401	162500	1261697130	9620	9620	9620	9620	0
251	20240401	162400	1261697130	9620	9620	9620	9620	0
252	20240401	162300	1261697130	9620	9620	9620	9620	0
253	20240401	162200	1261697130	9620	9620	9620	9620	0
254	20240401	162100	1261697130	9620	9620	9620	9620	0
255	20240401	162000	1261697130	9620	9620	9620	9620	0
256	20240401	161900	1261697130	9620	9620	9620	9620	0
257	20240401	161800	1261697130	9620	9620	9620	9620	0
258	20240401	161700	1261697130	9620	9620	9620	9620	0
259	20240401	161600	1261697130	9620	9620	9620	9620	0
260	20240401	161500	1261697130	9620	9620	9620	9620	0
261	20240401	161400	1261697130	9620	9620	9620	9620	0
262	20240401	161300	1261697130	9620	9620	9620	9620	0
263	20240401	161200	1261697130	9620	9620	9620	9620	0
264	20240401	161100	1261697130	9620	9620	9620	9620	0
265	20240401	161000	1261697130	9620	9620	9620	9620	0
266	20240401	160900	1261697130	9620	9620	9620	9620	0
267	20240401	160800	1261697130	9620	9620	9620	9620	0
268	20240401	160700	1261697130	9620	9620	9620	9620	0
269	20240401	160600	1261697130	9620	9620	9620	9620	0
270	20240401	160500	1261697130	9620	9620	9620	9620	0
271	20240401	160400	1261697130	9620	9620	9620	9620	0
272	20240401	160300	1261697130	9620	9620	9620	9620	1072
273	20240401	160200	1261697130	9620	9620	9620	9620	0
274	20240401	160100	1261697130	9620	9620	9620	9620	0
275	20240401	160000	1261697130	9620	9620	9620	9620	0
276	20240401	155900	1261697130	9620	9620	9620	9620	0
277	20240401	155800	1261697130	9620	9620	9620	9620	0
278	20240401	155700	1261697130	9620	9620	9620	9620	0
279	20240401	155600	1261697130	9620	9620	9620	9620	0
280	20240401	155500	1261697130	9620	9620	9620	9620	0
281	20240401	155400	1261697130	9620	9620	9620	9620	0
282	20240401	155300	1261697130	9620	9620	9620	9620	0
283	20240401	155200	1261697130	9620	9620	9620	9620	0
284	20240401	155100	1261697130	9620	9620	9620	9620	0
285	20240401	155000	1261697130	9620	9620	9620	9620	0
286	20240401	154900	1261697130	9620	9620	9620	9620	0
287	20240401	154800	1261697130	9620	9620	9620	9620	0
288	20240401	154700	1261697130	9620	9620	9620	9620	0
289	20240401	154600	1261697130	9620	9620	9620	9620	0
290	20240401	154500	1261697130	9620	9620	9620	9620	0
291	20240401	154400	1261697130	9620	9620	9620	9620	0
292	20240401	154300	1261697130	9620	9620	9620	9620	0
293	20240401	154200	1261697130	9620	9620	9620	9620	0
294	20240401	154100	1261697130	9620	9620	9620	9620	0
295	20240401	154000	1261697130	9620	9620	9620	9620	0
296	20240401	153900	1261697130	9620	9620	9620	9620	0
297	20240401	153800	1261697130	9620	9620	9620	9620	0
298	20240401	153700	1261697130	9620	9620	9620	9620	0
299	20240401	153600	1261697130	9620	9620	9620	9620	0
300	20240401	153500	1261697130	9620	9620	9620	9620	0
301	20240401	153400	1261697130	9620	9620	9620	9620	0
302	20240401	153300	1261697130	9620	9620	9620	9620	1072
303	20240401	153200	1261697130	9620	9620	9620	9620	0
304	20240401	153100	1261697130	9620	9620	9620	9620	0
305	20240401	153000	1261697130	9620	9620	9620	9620	1072
306	20240401	152900	1251384490	9560	9560	9560	9560	0
307	20240401	152800	1251384490	9560	9560	9560	9560	0
308	20240401	152700	1251384490	9560	9560	9560	9560	0
309	20240401	152600	1251384490	9560	9560	9560	9560	0
310	20240401	152500	1251384490	9560	9560	9560	9560	0
311	20240401	152400	1251384490	9560	9560	9560	9560	0
312	20240401	152300	1251384490	9560	9560	9560	9560	0
313	20240401	152200	1251384490	9560	9560	9560	9560	0
314	20240401	152100	1251384490	9560	9560	9560	9560	0
315	20240401	152000	1251384490	9560	9560	9560	9560	0
316	20240401	151900	1251384490	9560	9560	9560	9560	0
317	20240401	151800	1251384490	9560	9560	9560	9560	0
318	20240401	151700	1251384490	9560	9560	9560	9560	4
319	20240401	151600	1251346250	9550	9600	9600	9550	1253
320	20240401	151500	1239354770	9600	9600	9600	9600	117
321	20240401	151400	1238231570	9610	9610	9610	9610	98
322	20240401	151300	1237289790	9610	9610	9610	9610	404
323	20240401	151200	1233407350	9610	9610	9610	9610	320
324	20240401	151100	1230332150	9610	9610	9610	9610	0
325	20240401	151000	1230332150	9610	9610	9610	9610	57
326	20240401	150900	1229784380	9590	9590	9590	9590	4
327	20240401	150800	1229746020	9590	9610	9610	9590	298
328	20240401	150700	1226885100	9610	9580	9610	9580	11
329	20240401	150600	1226779570	9610	9600	9610	9600	194
330	20240401	150500	1224915340	9600	9600	9600	9600	0
331	20240401	150400	1224915340	9600	9600	9600	9600	603
332	20240401	150300	1219126540	9610	9610	9610	9610	83
333	20240401	150200	1218328910	9600	9580	9600	9580	1326
334	20240401	150100	1205608570	9580	9580	9580	9580	109
335	20240401	150000	1204564350	9570	9570	9580	9570	506
336	20240401	145900	1199720480	9560	9570	9570	9560	1000
337	20240401	145800	1190150660	9570	9600	9600	9570	79
338	20240401	145700	1189392800	9600	9600	9600	9600	166
339	20240401	145600	1187799200	9600	9600	9600	9600	61
340	20240401	145500	1187213600	9600	9600	9600	9600	146
341	20240401	145400	1185812000	9600	9600	9600	9600	0
342	20240401	145300	1185812000	9600	9600	9600	9600	109
343	20240401	145200	1184765600	9610	9610	9610	9610	156
344	20240401	145100	1183266440	9610	9590	9610	9590	125
345	20240401	145000	1182065270	9570	9570	9570	9570	443
346	20240401	144900	1177825760	9610	9600	9610	9600	102
347	20240401	144800	1176845730	9610	9610	9610	9610	25
348	20240401	144700	1176605480	9610	9610	9610	9610	76
349	20240401	144600	1175875120	9610	9610	9610	9610	71
350	20240401	144500	1175192810	9610	9610	9610	9610	362
351	20240401	144400	1171713990	9610	9620	9620	9610	105
352	20240401	144300	1170703910	9610	9620	9620	9610	34
353	20240401	144200	1170376930	9620	9620	9620	9620	84
354	20240401	144100	1169568850	9620	9620	9620	9620	83
355	20240401	144000	1168770390	9620	9620	9620	9610	1137
356	20240401	143900	1157832530	9620	9620	9620	9620	0
357	20240401	143800	1157832530	9620	9620	9620	9620	75
358	20240401	143700	1157111030	9620	9610	9620	9610	88
359	20240401	143600	1156264510	9560	9610	9620	9560	683
360	20240401	143500	1149720900	9610	9610	9610	9610	4
361	20240401	143400	1149682460	9610	9610	9610	9610	355
362	20240401	143300	1146270910	9620	9600	9620	9600	128
363	20240401	143200	1145039890	9600	9600	9600	9600	27
364	20240401	143100	1144780690	9590	9580	9590	9580	518
365	20240401	143000	1139813130	9580	9590	9590	9580	433
366	20240401	142900	1135660770	9590	9600	9600	9590	129
367	20240401	142800	1134422570	9600	9600	9600	9600	91
368	20240401	142700	1133548970	9570	9570	9570	9570	4
369	20240401	142600	1133510690	9570	9600	9600	9560	641
370	20240401	142500	1127375380	9600	9630	9630	9600	1446
371	20240401	142400	1113485270	9630	9620	9630	9620	13
372	20240401	142300	1113360110	9620	9620	9620	9620	710
373	20240401	142200	1106529910	9620	9630	9630	9620	122
374	20240401	142100	1105356060	9620	9620	9630	9620	85
375	20240401	142000	1104538310	9620	9620	9620	9620	851
376	20240401	141900	1096351690	9610	9610	9620	9610	132
377	20240401	141800	1095082660	9620	9610	9620	9610	126
378	20240401	141700	1093870580	9610	9590	9610	9590	516
379	20240401	141600	1088916300	9580	9600	9600	9560	804
380	20240401	141500	1081211340	9610	9610	9610	9610	573
381	20240401	141400	1075704810	9620	9620	9620	9620	100
382	20240401	141300	1074742810	9620	9610	9620	9610	168
383	20240401	141200	1073127440	9620	9610	9620	9610	158
384	20240401	141100	1071607520	9610	9610	9610	9610	2
385	20240401	141000	1071588300	9620	9600	9620	9600	1805
386	20240401	140900	1054257880	9600	9590	9600	9590	135
387	20240401	140800	1052961910	9590	9590	9590	9590	439
388	20240401	140700	1048751900	9590	9590	9590	9590	364
389	20240401	140600	1045261140	9590	9590	9590	9590	332
390	20240401	140500	1042077260	9590	9600	9600	9590	180
391	20240401	140400	1040350830	9590	9600	9600	9590	238
392	20240401	140300	1038066790	9600	9600	9600	9600	36
393	20240401	140200	1037721190	9590	9600	9600	9590	374
394	20240401	140100	1034133580	9600	9600	9600	9600	24
395	20240401	140000	1033903180	9590	9590	9600	9590	157
396	20240401	135900	1032396770	9600	9600	9600	9600	80
397	20240401	135800	1031628770	9590	9600	9600	9590	230
398	20240401	135700	1029421570	9580	9580	9580	9580	575
399	20240401	135600	1023913070	9560	9580	9580	9560	1458
400	20240401	135500	1009960010	9580	9580	9580	9580	0
401	20240401	135400	1009960010	9580	9560	9580	9560	223
402	20240401	135300	1007826110	9570	9570	9570	9570	371
403	20240401	135200	1004275640	9570	9570	9570	9570	273
404	20240401	135100	1001663030	9570	9560	9570	9560	422
405	20240401	135000	997625590	9570	9570	9570	9570	505
406	20240401	134900	992792740	9570	9570	9570	9570	76
407	20240401	134800	992065420	9580	9580	9580	9580	124
408	20240401	134700	990877500	9580	9570	9580	9570	187
409	20240401	134600	989086790	9580	9570	9580	9570	16
410	20240401	134500	988933580	9580	9590	9590	9580	740
411	20240401	134400	981838450	9600	9600	9600	9600	65
412	20240401	134300	981214450	9600	9610	9610	9590	418
413	20240401	134200	977198490	9610	9610	9610	9610	96
414	20240401	134100	976275930	9590	9600	9600	9590	737
415	20240401	134000	969207600	9590	9580	9590	9580	677
416	20240401	133900	962715200	9580	9580	9580	9570	1244
417	20240401	133800	950808380	9580	9580	9580	9580	0
418	20240401	133700	950808380	9580	9580	9580	9580	817
419	20240401	133600	942981520	9590	9590	9590	9590	114
420	20240401	133500	941888260	9590	9590	9590	9590	6
421	20240401	133400	941830720	9580	9590	9590	9580	268
422	20240401	133300	939261360	9590	9590	9590	9590	841
423	20240401	133200	931196170	9580	9590	9590	9580	157
424	20240401	133100	929691290	9590	9580	9590	9580	427
425	20240401	133000	925596400	9580	9580	9580	9580	76
426	20240401	132900	924868320	9580	9580	9580	9560	1566
427	20240401	132800	909874260	9570	9580	9580	9570	148
428	20240401	132700	908457180	9580	9580	9580	9580	156
429	20240401	132600	906962700	9570	9580	9580	9570	81
430	20240401	132500	906187510	9580	9590	9590	9580	575
431	20240401	132400	900676200	9590	9580	9590	9580	41
432	20240401	132300	900283310	9570	9600	9600	9570	169
433	20240401	132200	898663880	9590	9600	9600	9590	238
434	20240401	132100	896379880	9600	9600	9600	9600	145
435	20240401	132000	894987880	9600	9600	9600	9600	194
436	20240401	131900	893125480	9610	9610	9610	9610	115
437	20240401	131800	892020330	9610	9610	9610	9610	107
438	20240401	131700	890992060	9620	9620	9620	9620	120
439	20240401	131600	889837660	9620	9610	9620	9610	122
440	20240401	131500	888664060	9610	9620	9620	9610	223
441	20240401	131400	886519560	9620	9640	9640	9620	239
442	20240401	131300	884219170	9620	9610	9620	9610	177
443	20240401	131200	882516470	9600	9600	9600	9600	0
444	20240401	131100	882516470	9600	9640	9640	9600	724
445	20240401	131000	875557840	9670	9590	9670	9590	1355
446	20240401	130900	862551700	9580	9570	9590	9570	2021
447	20240401	130800	843201640	9570	9570	9570	9560	135
448	20240401	130700	841909770	9570	9570	9570	9560	138
449	20240401	130600	840589870	9570	9570	9570	9570	280
450	20240401	130500	837910270	9570	9580	9580	9570	379
451	20240401	130400	834280240	9580	9570	9580	9570	35
452	20240401	130300	833944980	9570	9580	9580	9570	385
453	20240401	130200	830259390	9590	9590	9590	9590	50
454	20240401	130100	829779890	9600	9600	9600	9600	0
455	20240401	130000	829779890	9600	9600	9600	9600	60
456	20240401	125900	829203890	9600	9600	9600	9600	78
457	20240401	125800	828455090	9610	9610	9610	9610	0
458	20240401	125700	828455090	9610	9610	9610	9610	131
459	20240401	125600	827196180	9600	9580	9600	9580	132
460	20240401	125500	825930080	9610	9610	9610	9610	60
461	20240401	125400	825353480	9600	9610	9610	9600	89
462	20240401	125300	824498980	9610	9610	9610	9610	16
463	20240401	125200	824345220	9600	9610	9610	9600	172
464	20240401	125100	822693060	9610	9610	9610	9610	3
465	20240401	125000	822664230	9620	9620	9620	9620	0
466	20240401	124900	822664230	9620	9620	9620	9620	124
467	20240401	124800	821471350	9620	9630	9630	9620	198
468	20240401	124700	819565640	9630	9610	9630	9610	143
469	20240401	124600	818189390	9590	9590	9590	9580	926
470	20240401	124500	809309810	9590	9580	9590	9580	724
471	20240401	124400	802372200	9580	9580	9580	9570	349
472	20240401	124300	799029580	9590	9590	9590	9590	139
473	20240401	124200	797696570	9580	9580	9580	9580	79
474	20240401	124100	796939750	9580	9570	9580	9570	408
475	20240401	124000	793031150	9580	9580	9580	9580	427
476	20240401	123900	788940490	9580	9580	9580	9580	76
477	20240401	123800	788212410	9590	9580	9590	9580	137
478	20240401	123700	786898660	9580	9590	9590	9580	180
479	20240401	123600	785173220	9590	9590	9590	9590	271
480	20240401	123500	782574330	9590	9590	9590	9590	129
481	20240401	123400	781337220	9600	9600	9600	9600	161
482	20240401	123300	779791620	9590	9570	9590	9570	439
483	20240401	123200	775584290	9590	9590	9600	9590	638
484	20240401	123100	769464240	9590	9600	9600	9590	89
485	20240401	123000	768610600	9600	9600	9600	9600	3
486	20240401	122900	768581800	9600	9570	9600	9570	1138
487	20240401	122800	757664290	9570	9590	9590	9570	463
488	20240401	122700	753232700	9590	9590	9590	9590	239
489	20240401	122600	750940690	9600	9600	9600	9600	276
490	20240401	122500	748291090	9600	9610	9610	9600	367
491	20240401	122400	744767410	9610	9610	9610	9610	0
492	20240401	122300	744767410	9610	9600	9610	9600	180
493	20240401	122200	743038370	9590	9590	9590	9590	51
494	20240401	122100	742549280	9580	9610	9610	9580	920
495	20240401	122000	733726300	9600	9590	9600	9590	334
496	20240401	121900	730521340	9570	9570	9570	9570	335
497	20240401	121800	727315390	9580	9590	9590	9580	462
498	20240401	121700	722885600	9600	9610	9610	9600	682
499	20240401	121600	716334510	9610	9610	9610	9610	111
500	20240401	121500	715267800	9620	9620	9620	9620	10
501	20240401	121400	715171600	9630	9630	9630	9630	13
502	20240401	121300	715046410	9640	9640	9640	9640	81
503	20240401	121200	714265570	9650	9640	9650	9640	133
504	20240401	121100	712983050	9650	9650	9650	9650	89
505	20240401	121000	712124200	9650	9650	9650	9650	41
506	20240401	120900	711728550	9660	9660	9660	9660	0
507	20240401	120800	711728550	9660	9660	9670	9660	521
508	20240401	120700	706694060	9670	9670	9670	9670	122
509	20240401	120600	705514320	9670	9670	9670	9670	104
510	20240401	120500	704508640	9670	9670	9670	9670	104
511	20240401	120400	703502960	9670	9670	9670	9670	161
512	20240401	120300	701946090	9680	9700	9700	9680	434
513	20240401	120200	697743870	9700	9700	9700	9680	838
514	20240401	120100	689627150	9710	9700	9710	9700	52
515	20240401	120000	689122540	9710	9700	9710	9700	354
516	20240401	115900	685685970	9700	9700	9700	9690	1032
517	20240401	115800	675675610	9700	9700	9700	9700	278
518	20240401	115700	672979010	9690	9690	9690	9690	153
519	20240401	115600	671496440	9680	9680	9680	9680	135
520	20240401	115500	670189640	9680	9670	9680	9670	805
521	20240401	115400	662404840	9670	9670	9670	9670	32
522	20240401	115300	662095400	9660	9660	9670	9660	138
523	20240401	115200	660761290	9660	9650	9660	9650	367
524	20240401	115100	657219030	9650	9650	9650	9640	512
525	20240401	115000	652278980	9650	9630	9650	9630	349
526	20240401	114900	648911260	9630	9630	9630	9630	682
527	20240401	114800	642343600	9640	9640	9640	9640	146
528	20240401	114700	640936160	9630	9630	9630	9630	712
529	20240401	114600	634079600	9620	9620	9620	9620	1157
530	20240401	114500	622949260	9620	9620	9620	9620	85
531	20240401	114400	622131560	9610	9620	9620	9610	1603
532	20240401	114300	606711460	9620	9620	9620	9620	146
533	20240401	114200	605306940	9630	9630	9630	9630	0
534	20240401	114100	605306940	9630	9620	9630	9620	141
535	20240401	114000	603949160	9620	9610	9620	9610	1179
536	20240401	113900	592611760	9610	9610	9610	9610	400
537	20240401	113800	588767760	9610	9600	9610	9600	120
538	20240401	113700	587615320	9590	9600	9600	9590	220
539	20240401	113600	585504650	9600	9600	9600	9600	640
540	20240401	113500	579360650	9600	9600	9600	9600	237
541	20240401	113400	577085450	9600	9610	9610	9600	110
542	20240401	113300	576028370	9610	9610	9610	9610	0
543	20240401	113200	576028370	9610	9620	9620	9610	24
544	20240401	113100	575797530	9620	9610	9620	9610	40
545	20240401	113000	575413110	9610	9610	9610	9610	136
546	20240401	112900	574106150	9610	9600	9610	9600	81
547	20240401	112800	573327780	9610	9610	9610	9610	635
548	20240401	112700	567225430	9610	9610	9610	9610	223
549	20240401	112600	565082400	9610	9610	9610	9610	95
550	20240401	112500	564169450	9600	9600	9600	9600	174
551	20240401	112400	562499050	9610	9610	9610	9610	494
552	20240401	112300	557751710	9610	9590	9610	9590	1788
553	20240401	112200	540596900	9580	9580	9580	9580	95
554	20240401	112100	539686800	9580	9570	9580	9570	741
555	20240401	112000	532594780	9570	9560	9570	9560	148
556	20240401	111900	531179290	9560	9550	9560	9550	91
557	20240401	111800	530309410	9570	9560	9570	9560	630
558	20240401	111700	524280450	9560	9560	9560	9560	205
559	20240401	111600	522320650	9570	9570	9570	9570	9
560	20240401	111500	522234520	9580	9570	9580	9570	163
561	20240401	111400	520673820	9580	9580	9580	9580	0
562	20240401	111300	520673820	9580	9580	9580	9580	85
563	20240401	111200	519859520	9600	9580	9600	9580	254
564	20240401	111100	517421180	9580	9570	9580	9570	932
565	20240401	111000	508493380	9580	9580	9580	9580	0
566	20240401	110900	508493380	9580	9580	9580	9580	613
567	20240401	110800	502620840	9590	9590	9590	9590	76
568	20240401	110700	501892000	9580	9570	9580	9570	78
569	20240401	110600	501144790	9570	9570	9570	9570	597
570	20240401	110500	495431500	9570	9560	9570	9560	692
571	20240401	110400	488814040	9550	9550	9550	9550	76
572	20240401	110300	488088240	9560	9560	9560	9560	0
573	20240401	110200	488088240	9560	9560	9560	9550	139
574	20240401	110100	486760160	9560	9570	9570	9560	321
575	20240401	110000	483691190	9560	9580	9580	9560	750
576	20240401	105900	476518130	9580	9580	9580	9580	92
577	20240401	105800	475636770	9580	9580	9580	9580	104
578	20240401	105700	474640450	9590	9590	9590	9590	133
579	20240401	105600	473364980	9570	9570	9570	9570	120
580	20240401	105500	472216580	9620	9580	9620	9580	640
581	20240401	105400	466085300	9580	9590	9590	9580	1138
582	20240401	105300	455177700	9580	9580	9580	9580	1558
583	20240401	105200	440252060	9580	9570	9580	9570	129
584	20240401	105100	439016990	9580	9580	9580	9580	89
585	20240401	105000	438164370	9580	9580	9580	9580	505
586	20240401	104900	433326470	9570	9580	9580	9570	157
587	20240401	104800	431823170	9580	9570	9580	9570	88
588	20240401	104700	430980160	9570	9580	9580	9570	256
589	20240401	104600	428529160	9580	9590	9590	9580	239
590	20240401	104500	426238040	9600	9590	9600	9590	42
591	20240401	104400	425834880	9590	9590	9590	9590	101
592	20240401	104300	424866290	9580	9580	9580	9570	1061
593	20240401	104200	414703410	9600	9590	9600	9590	12
594	20240401	104100	414588250	9590	9590	9590	9590	194
595	20240401	104000	412727790	9590	9600	9600	9590	270
596	20240401	103900	410136900	9600	9610	9610	9600	882
597	20240401	103800	401669500	9610	9610	9620	9610	477
598	20240401	103700	397085330	9620	9620	9620	9620	39
599	20240401	103600	396710150	9610	9610	9610	9610	332
600	20240401	103500	393519630	9610	9660	9660	9610	2335
601	20240401	103400	371015750	9660	9660	9660	9660	101
602	20240401	103300	370040090	9660	9660	9660	9660	317
603	20240401	103200	366977870	9670	9670	9670	9670	0
604	20240401	103100	366977870	9670	9670	9670	9670	130
605	20240401	103000	365720770	9690	9690	9690	9690	152
606	20240401	102900	364247890	9690	9690	9690	9690	0
607	20240401	102800	364247890	9690	9710	9710	9690	560
608	20240401	102700	358813190	9710	9710	9710	9710	28
609	20240401	102600	358541310	9720	9710	9720	9710	774
610	20240401	102500	351018530	9710	9690	9710	9690	1011
611	20240401	102400	341213470	9690	9680	9690	9680	640
612	20240401	102300	335018220	9680	9680	9680	9680	422
613	20240401	102200	330933260	9690	9680	9690	9680	731
614	20240401	102100	323852120	9680	9660	9690	9650	1009
615	20240401	102000	314091700	9680	9680	9680	9680	5
616	20240401	101900	314043300	9690	9690	9690	9690	275
617	20240401	101800	311378550	9690	9670	9690	9670	228
618	20240401	101700	309172040	9670	9670	9670	9670	681
619	20240401	101600	302586770	9670	9670	9670	9670	258
620	20240401	101500	300091910	9660	9660	9660	9660	0
621	20240401	101400	300091910	9660	9660	9660	9660	173
622	20240401	101300	298420730	9660	9650	9660	9650	914
623	20240401	101200	289599370	9650	9650	9650	9650	0
624	20240401	101100	289599370	9650	9680	9680	9650	135
625	20240401	101000	288296590	9650	9630	9650	9630	508
626	20240401	100900	283394470	9630	9630	9630	9630	772
627	20240401	100800	275960110	9650	9650	9650	9650	636
628	20240401	100700	269822710	9650	9650	9650	9650	5
629	20240401	100600	269774460	9620	9620	9620	9620	364
630	20240401	100500	266272780	9620	9620	9620	9610	620
631	20240401	100400	260311010	9620	9580	9620	9580	157
632	20240401	100300	258800790	9580	9590	9590	9580	994
633	20240401	100200	249269780	9590	9600	9600	9590	882
634	20240401	100100	240803740	9650	9650	9650	9650	308
635	20240401	100000	237831540	9620	9650	9650	9620	414
636	20240401	095900	233843370	9660	9670	9670	9660	107
637	20240401	095800	232809740	9670	9670	9670	9670	197
638	20240401	095700	230904750	9710	9710	9710	9710	0
639	20240401	095600	230904750	9710	9710	9710	9710	6
640	20240401	095500	230846490	9710	9670	9710	9670	718
641	20240401	095400	223881460	9670	9670	9670	9670	196
642	20240401	095300	221986140	9680	9710	9710	9680	1066
643	20240401	095200	211654870	9700	9700	9700	9700	120
644	20240401	095100	210490870	9700	9670	9700	9670	850
645	20240401	095000	202255020	9670	9670	9670	9670	64
646	20240401	094900	201636140	9690	9690	9690	9690	101
647	20240401	094800	200657450	9690	9670	9700	9670	969
648	20240401	094700	191272690	9670	9660	9670	9660	224
649	20240401	094600	189106650	9660	9670	9670	9660	228
650	20240401	094500	186902780	9660	9660	9660	9660	0
651	20240401	094400	186902780	9660	9660	9690	9660	304
652	20240401	094300	183959210	9670	9670	9670	9670	61
653	20240401	094200	183369340	9690	9660	9690	9660	330
654	20240401	094100	180178540	9690	9690	9690	9690	43
655	20240401	094000	179761870	9690	9680	9690	9680	304
656	20240401	093900	176816700	9680	9670	9680	9670	71
657	20240401	093800	176130120	9660	9650	9660	9650	1713
658	20240401	093700	159585210	9640	9640	9640	9640	44
659	20240401	093600	159161050	9650	9650	9650	9650	62
660	20240401	093500	158562750	9640	9640	9640	9630	756
661	20240401	093400	151275110	9630	9640	9640	9630	405
662	20240401	093300	147373260	9640	9650	9650	9640	97
663	20240401	093200	146437560	9650	9650	9650	9650	60
664	20240401	093100	145858560	9660	9660	9660	9660	0
665	20240401	093000	145858560	9660	9630	9660	9630	454
666	20240401	092900	141477040	9630	9630	9630	9630	35
667	20240401	092800	141139990	9620	9630	9630	9620	70
668	20240401	092700	140465980	9620	9620	9620	9620	888
669	20240401	092600	131923420	9620	9620	9620	9620	0
670	20240401	092500	131923420	9620	9600	9620	9600	769
671	20240401	092400	124534050	9560	9560	9560	9560	6
672	20240401	092300	124476690	9600	9610	9610	9600	203
673	20240401	092200	122527860	9610	9560	9610	9560	2651
674	20240401	092100	97120090	9530	9530	9530	9520	71
675	20240401	092000	96443970	9570	9570	9570	9570	0
676	20240401	091900	96443970	9570	9570	9570	9570	11
677	20240401	091800	96338700	9580	9500	9580	9490	882
678	20240401	091700	87913800	9560	9550	9560	9550	101
679	20240401	091600	86948650	9550	9510	9550	9510	757
680	20240401	091500	79744780	9510	9520	9520	9510	1115
681	20240401	091400	69140530	9540	9550	9550	9540	116
682	20240401	091300	68033260	9550	9550	9550	9550	68
683	20240401	091200	67383860	9550	9550	9550	9550	940
684	20240401	091100	58406860	9510	9510	9510	9510	56
685	20240401	091000	57874300	9510	9490	9580	9490	828
686	20240401	090900	50007990	9490	9490	9490	9490	0
687	20240401	090800	50007990	9490	9490	9490	9490	0
688	20240401	090700	50007990	9490	9430	9490	9430	254
689	20240401	090600	47609530	9420	9410	9440	9410	1447
690	20240401	090500	33966680	9420	9420	9420	9420	250
691	20240401	090400	31611680	9440	9440	9440	9440	173
692	20240401	090300	29978560	9440	9440	9440	9440	5
693	20240401	090200	29931360	9440	9390	9440	9390	688
694	20240401	090100	23462200	9400	9390	9400	9390	30
695	20240401	090000	23180350	9400	9400	9400	9390	2453