KissMeData/357120/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204700	344217620	5080	5080	5080	5080	2359
3	20240401	204600	344217620	5080	5080	5080	5080	0
4	20240401	204500	344217620	5080	5080	5080	5080	0
5	20240401	204400	344217620	5080	5080	5080	5080	0
6	20240401	204300	344217620	5080	5080	5080	5080	0
7	20240401	204200	344217620	5080	5080	5080	5080	0
8	20240401	204100	344217620	5080	5080	5080	5080	0
9	20240401	204000	344217620	5080	5080	5080	5080	0
10	20240401	203900	344217620	5080	5080	5080	5080	0
11	20240401	203800	344217620	5080	5080	5080	5080	0
12	20240401	203700	344217620	5080	5080	5080	5080	0
13	20240401	203600	344217620	5080	5080	5080	5080	0
14	20240401	203500	344217620	5080	5080	5080	5080	0
15	20240401	203400	344217620	5080	5080	5080	5080	0
16	20240401	203300	344217620	5080	5080	5080	5080	0
17	20240401	203200	344217620	5080	5080	5080	5080	0
18	20240401	203100	344217620	5080	5080	5080	5080	0
19	20240401	203000	344217620	5080	5080	5080	5080	0
20	20240401	202900	344217620	5080	5080	5080	5080	0
21	20240401	202800	344217620	5080	5080	5080	5080	0
22	20240401	202700	344217620	5080	5080	5080	5080	0
23	20240401	202600	344217620	5080	5080	5080	5080	0
24	20240401	202500	344217620	5080	5080	5080	5080	0
25	20240401	202400	344217620	5080	5080	5080	5080	0
26	20240401	202300	344217620	5080	5080	5080	5080	0
27	20240401	202200	344217620	5080	5080	5080	5080	0
28	20240401	202100	344217620	5080	5080	5080	5080	0
29	20240401	202000	344217620	5080	5080	5080	5080	0
30	20240401	201900	344217620	5080	5080	5080	5080	0
31	20240401	201800	344217620	5080	5080	5080	5080	0
32	20240401	201700	344217620	5080	5080	5080	5080	2359
33	20240401	201600	344217620	5080	5080	5080	5080	0
34	20240401	201500	344217620	5080	5080	5080	5080	0
35	20240401	201400	344217620	5080	5080	5080	5080	0
36	20240401	201300	344217620	5080	5080	5080	5080	0
37	20240401	201200	344217620	5080	5080	5080	5080	0
38	20240401	201100	344217620	5080	5080	5080	5080	0
39	20240401	201000	344217620	5080	5080	5080	5080	0
40	20240401	200900	344217620	5080	5080	5080	5080	0
41	20240401	200800	344217620	5080	5080	5080	5080	0
42	20240401	200700	344217620	5080	5080	5080	5080	0
43	20240401	200600	344217620	5080	5080	5080	5080	0
44	20240401	200500	344217620	5080	5080	5080	5080	0
45	20240401	200400	344217620	5080	5080	5080	5080	0
46	20240401	200300	344217620	5080	5080	5080	5080	0
47	20240401	200200	344217620	5080	5080	5080	5080	0
48	20240401	200100	344217620	5080	5080	5080	5080	0
49	20240401	200000	344217620	5080	5080	5080	5080	0
50	20240401	195900	344217620	5080	5080	5080	5080	0
51	20240401	195800	344217620	5080	5080	5080	5080	0
52	20240401	195700	344217620	5080	5080	5080	5080	0
53	20240401	195600	344217620	5080	5080	5080	5080	0
54	20240401	195500	344217620	5080	5080	5080	5080	0
55	20240401	195400	344217620	5080	5080	5080	5080	0
56	20240401	195300	344217620	5080	5080	5080	5080	0
57	20240401	195200	344217620	5080	5080	5080	5080	0
58	20240401	195100	344217620	5080	5080	5080	5080	0
59	20240401	195000	344217620	5080	5080	5080	5080	0
60	20240401	194900	344217620	5080	5080	5080	5080	0
61	20240401	194800	344217620	5080	5080	5080	5080	0
62	20240401	194700	344217620	5080	5080	5080	5080	2359
63	20240401	194600	344217620	5080	5080	5080	5080	0
64	20240401	194500	344217620	5080	5080	5080	5080	0
65	20240401	194400	344217620	5080	5080	5080	5080	0
66	20240401	194300	344217620	5080	5080	5080	5080	0
67	20240401	194200	344217620	5080	5080	5080	5080	0
68	20240401	194100	344217620	5080	5080	5080	5080	0
69	20240401	194000	344217620	5080	5080	5080	5080	0
70	20240401	193900	344217620	5080	5080	5080	5080	0
71	20240401	193800	344217620	5080	5080	5080	5080	0
72	20240401	193700	344217620	5080	5080	5080	5080	0
73	20240401	193600	344217620	5080	5080	5080	5080	0
74	20240401	193500	344217620	5080	5080	5080	5080	0
75	20240401	193400	344217620	5080	5080	5080	5080	0
76	20240401	193300	344217620	5080	5080	5080	5080	0
77	20240401	193200	344217620	5080	5080	5080	5080	0
78	20240401	193100	344217620	5080	5080	5080	5080	0
79	20240401	193000	344217620	5080	5080	5080	5080	0
80	20240401	192900	344217620	5080	5080	5080	5080	0
81	20240401	192800	344217620	5080	5080	5080	5080	0
82	20240401	192700	344217620	5080	5080	5080	5080	0
83	20240401	192600	344217620	5080	5080	5080	5080	0
84	20240401	192500	344217620	5080	5080	5080	5080	0
85	20240401	192400	344217620	5080	5080	5080	5080	0
86	20240401	192300	344217620	5080	5080	5080	5080	0
87	20240401	192200	344217620	5080	5080	5080	5080	0
88	20240401	192100	344217620	5080	5080	5080	5080	0
89	20240401	192000	344217620	5080	5080	5080	5080	0
90	20240401	191900	344217620	5080	5080	5080	5080	0
91	20240401	191800	344217620	5080	5080	5080	5080	0
92	20240401	191700	344217620	5080	5080	5080	5080	2359
93	20240401	191600	344217620	5080	5080	5080	5080	0
94	20240401	191500	344217620	5080	5080	5080	5080	0
95	20240401	191400	344217620	5080	5080	5080	5080	0
96	20240401	191300	344217620	5080	5080	5080	5080	0
97	20240401	191200	344217620	5080	5080	5080	5080	0
98	20240401	191100	344217620	5080	5080	5080	5080	0
99	20240401	191000	344217620	5080	5080	5080	5080	0
100	20240401	190900	344217620	5080	5080	5080	5080	0
101	20240401	190800	344217620	5080	5080	5080	5080	0
102	20240401	190700	344217620	5080	5080	5080	5080	0
103	20240401	190600	344217620	5080	5080	5080	5080	0
104	20240401	190500	344217620	5080	5080	5080	5080	0
105	20240401	190400	344217620	5080	5080	5080	5080	0
106	20240401	190300	344217620	5080	5080	5080	5080	0
107	20240401	190200	344217620	5080	5080	5080	5080	0
108	20240401	190100	344217620	5080	5080	5080	5080	0
109	20240401	190000	344217620	5080	5080	5080	5080	0
110	20240401	185900	344217620	5080	5080	5080	5080	0
111	20240401	185800	344217620	5080	5080	5080	5080	0
112	20240401	185700	344217620	5080	5080	5080	5080	0
113	20240401	185600	344217620	5080	5080	5080	5080	0
114	20240401	185500	344217620	5080	5080	5080	5080	0
115	20240401	185400	344217620	5080	5080	5080	5080	0
116	20240401	185300	344217620	5080	5080	5080	5080	0
117	20240401	185200	344217620	5080	5080	5080	5080	0
118	20240401	185100	344217620	5080	5080	5080	5080	0
119	20240401	185000	344217620	5080	5080	5080	5080	0
120	20240401	184900	344217620	5080	5080	5080	5080	0
121	20240401	184800	344217620	5080	5080	5080	5080	0
122	20240401	184700	344217620	5080	5080	5080	5080	2359
123	20240401	184600	344217620	5080	5080	5080	5080	0
124	20240401	184500	344217620	5080	5080	5080	5080	0
125	20240401	184400	344217620	5080	5080	5080	5080	0
126	20240401	184300	344217620	5080	5080	5080	5080	0
127	20240401	184200	344217620	5080	5080	5080	5080	0
128	20240401	184100	344217620	5080	5080	5080	5080	0
129	20240401	184000	344217620	5080	5080	5080	5080	0
130	20240401	183900	344217620	5080	5080	5080	5080	0
131	20240401	183800	344217620	5080	5080	5080	5080	0
132	20240401	183700	344217620	5080	5080	5080	5080	0
133	20240401	183600	344217620	5080	5080	5080	5080	0
134	20240401	183500	344217620	5080	5080	5080	5080	0
135	20240401	183400	344217620	5080	5080	5080	5080	0
136	20240401	183300	344217620	5080	5080	5080	5080	0
137	20240401	183200	344217620	5080	5080	5080	5080	0
138	20240401	183100	344217620	5080	5080	5080	5080	0
139	20240401	183000	344217620	5080	5080	5080	5080	0
140	20240401	182900	344217620	5080	5080	5080	5080	0
141	20240401	182800	344217620	5080	5080	5080	5080	0
142	20240401	182700	344217620	5080	5080	5080	5080	0
143	20240401	182600	344217620	5080	5080	5080	5080	0
144	20240401	182500	344217620	5080	5080	5080	5080	0
145	20240401	182400	344217620	5080	5080	5080	5080	0
146	20240401	182300	344217620	5080	5080	5080	5080	0
147	20240401	182200	344217620	5080	5080	5080	5080	0
148	20240401	182100	344217620	5080	5080	5080	5080	0
149	20240401	182000	344217620	5080	5080	5080	5080	0
150	20240401	181900	344217620	5080	5080	5080	5080	0
151	20240401	181800	344217620	5080	5080	5080	5080	0
152	20240401	181700	344217620	5080	5080	5080	5080	2359
153	20240401	181600	344217620	5080	5080	5080	5080	0
154	20240401	181500	344217620	5080	5080	5080	5080	0
155	20240401	181400	344217620	5080	5080	5080	5080	0
156	20240401	181300	344217620	5080	5080	5080	5080	0
157	20240401	181200	344217620	5080	5080	5080	5080	0
158	20240401	181100	344217620	5080	5080	5080	5080	0
159	20240401	181000	344217620	5080	5080	5080	5080	0
160	20240401	180900	344217620	5080	5080	5080	5080	0
161	20240401	180800	344217620	5080	5080	5080	5080	0
162	20240401	180700	344217620	5080	5080	5080	5080	0
163	20240401	180600	344217620	5080	5080	5080	5080	0
164	20240401	180500	344217620	5080	5080	5080	5080	0
165	20240401	180400	344217620	5080	5080	5080	5080	0
166	20240401	180300	344217620	5080	5080	5080	5080	0
167	20240401	180200	344217620	5080	5080	5080	5080	0
168	20240401	180100	344217620	5080	5080	5080	5080	0
169	20240401	180000	344217620	5080	5080	5080	5080	0
170	20240401	175900	344217620	5080	5080	5080	5080	0
171	20240401	175800	344217620	5080	5080	5080	5080	0
172	20240401	175700	344217620	5080	5080	5080	5080	0
173	20240401	175600	344217620	5080	5080	5080	5080	0
174	20240401	175500	344217620	5080	5080	5080	5080	0
175	20240401	175400	344217620	5080	5080	5080	5080	0
176	20240401	175300	344217620	5080	5080	5080	5080	0
177	20240401	175200	344217620	5080	5080	5080	5080	0
178	20240401	175100	344217620	5080	5080	5080	5080	0
179	20240401	175000	344217620	5080	5080	5080	5080	0
180	20240401	174900	344217620	5080	5080	5080	5080	0
181	20240401	174800	344217620	5080	5080	5080	5080	0
182	20240401	174700	344217620	5080	5080	5080	5080	2359
183	20240401	174600	344217620	5080	5080	5080	5080	0
184	20240401	174500	344217620	5080	5080	5080	5080	0
185	20240401	174400	344217620	5080	5080	5080	5080	0
186	20240401	174300	344217620	5080	5080	5080	5080	0
187	20240401	174200	344217620	5080	5080	5080	5080	0
188	20240401	174100	344217620	5080	5080	5080	5080	0
189	20240401	174000	344217620	5080	5080	5080	5080	0
190	20240401	173900	344217620	5080	5080	5080	5080	0
191	20240401	173800	344217620	5080	5080	5080	5080	0
192	20240401	173700	344217620	5080	5080	5080	5080	0
193	20240401	173600	344217620	5080	5080	5080	5080	0
194	20240401	173500	344217620	5080	5080	5080	5080	0
195	20240401	173400	344217620	5080	5080	5080	5080	0
196	20240401	173300	344217620	5080	5080	5080	5080	0
197	20240401	173200	344217620	5080	5080	5080	5080	0
198	20240401	173100	344217620	5080	5080	5080	5080	0
199	20240401	173000	344217620	5080	5080	5080	5080	0
200	20240401	172900	344217620	5080	5080	5080	5080	0
201	20240401	172800	344217620	5080	5080	5080	5080	0
202	20240401	172700	344217620	5080	5080	5080	5080	0
203	20240401	172600	344217620	5080	5080	5080	5080	0
204	20240401	172500	344217620	5080	5080	5080	5080	0
205	20240401	172400	344217620	5080	5080	5080	5080	0
206	20240401	172300	344217620	5080	5080	5080	5080	0
207	20240401	172200	344217620	5080	5080	5080	5080	0
208	20240401	172100	344217620	5080	5080	5080	5080	0
209	20240401	172000	344217620	5080	5080	5080	5080	0
210	20240401	171900	344217620	5080	5080	5080	5080	0
211	20240401	171800	344217620	5080	5080	5080	5080	0
212	20240401	171700	344217620	5080	5080	5080	5080	2359
213	20240401	171600	344217620	5080	5080	5080	5080	0
214	20240401	171500	344217620	5080	5080	5080	5080	0
215	20240401	171400	344217620	5080	5080	5080	5080	0
216	20240401	171300	344217620	5080	5080	5080	5080	0
217	20240401	171200	344217620	5080	5080	5080	5080	0
218	20240401	171100	344217620	5080	5080	5080	5080	0
219	20240401	171000	344217620	5080	5080	5080	5080	0
220	20240401	170900	344217620	5080	5080	5080	5080	0
221	20240401	170800	344217620	5080	5080	5080	5080	0
222	20240401	170700	344217620	5080	5080	5080	5080	0
223	20240401	170600	344217620	5080	5080	5080	5080	0
224	20240401	170500	344217620	5080	5080	5080	5080	0
225	20240401	170400	344217620	5080	5080	5080	5080	0
226	20240401	170300	344217620	5080	5080	5080	5080	0
227	20240401	170200	344217620	5080	5080	5080	5080	0
228	20240401	170100	344217620	5080	5080	5080	5080	0
229	20240401	170000	344217620	5080	5080	5080	5080	0
230	20240401	165900	344217620	5080	5080	5080	5080	0
231	20240401	165800	344217620	5080	5080	5080	5080	0
232	20240401	165700	344217620	5080	5080	5080	5080	0
233	20240401	165600	344217620	5080	5080	5080	5080	0
234	20240401	165500	344217620	5080	5080	5080	5080	0
235	20240401	165400	344217620	5080	5080	5080	5080	0
236	20240401	165300	344217620	5080	5080	5080	5080	0
237	20240401	165200	344217620	5080	5080	5080	5080	0
238	20240401	165100	344217620	5080	5080	5080	5080	0
239	20240401	165000	344217620	5080	5080	5080	5080	0
240	20240401	164900	344217620	5080	5080	5080	5080	0
241	20240401	164800	344217620	5080	5080	5080	5080	0
242	20240401	164700	344217620	5080	5080	5080	5080	2359
243	20240401	164600	344217620	5080	5080	5080	5080	0
244	20240401	164500	344217620	5080	5080	5080	5080	0
245	20240401	164400	344217620	5080	5080	5080	5080	0
246	20240401	164300	344217620	5080	5080	5080	5080	0
247	20240401	164200	344217620	5080	5080	5080	5080	0
248	20240401	164100	344217620	5080	5080	5080	5080	0
249	20240401	164000	344217620	5080	5080	5080	5080	0
250	20240401	163900	344217620	5080	5080	5080	5080	0
251	20240401	163800	344217620	5080	5080	5080	5080	0
252	20240401	163700	344217620	5080	5080	5080	5080	0
253	20240401	163600	344217620	5080	5080	5080	5080	0
254	20240401	163500	344217620	5080	5080	5080	5080	0
255	20240401	163400	344217620	5080	5080	5080	5080	0
256	20240401	163300	344217620	5080	5080	5080	5080	0
257	20240401	163200	344217620	5080	5080	5080	5080	0
258	20240401	163100	344217620	5080	5080	5080	5080	0
259	20240401	163000	344217620	5080	5080	5080	5080	0
260	20240401	162900	344217620	5080	5080	5080	5080	0
261	20240401	162800	344217620	5080	5080	5080	5080	0
262	20240401	162700	344217620	5080	5080	5080	5080	0
263	20240401	162600	344217620	5080	5080	5080	5080	0
264	20240401	162500	344217620	5080	5080	5080	5080	0
265	20240401	162400	344217620	5080	5080	5080	5080	0
266	20240401	162300	344217620	5080	5080	5080	5080	0
267	20240401	162200	344217620	5080	5080	5080	5080	0
268	20240401	162100	344217620	5080	5080	5080	5080	0
269	20240401	162000	344217620	5080	5080	5080	5080	0
270	20240401	161900	344217620	5080	5080	5080	5080	0
271	20240401	161800	344217620	5080	5080	5080	5080	0
272	20240401	161700	344217620	5080	5080	5080	5080	2359
273	20240401	161600	344217620	5080	5080	5080	5080	0
274	20240401	161500	344217620	5080	5080	5080	5080	0
275	20240401	161400	344217620	5080	5080	5080	5080	0
276	20240401	161300	344217620	5080	5080	5080	5080	0
277	20240401	161200	344217620	5080	5080	5080	5080	0
278	20240401	161100	344217620	5080	5080	5080	5080	0
279	20240401	161000	344217620	5080	5080	5080	5080	0
280	20240401	160900	344217620	5080	5080	5080	5080	0
281	20240401	160800	344217620	5080	5080	5080	5080	0
282	20240401	160700	344217620	5080	5080	5080	5080	0
283	20240401	160600	344217620	5080	5080	5080	5080	0
284	20240401	160500	344217620	5080	5080	5080	5080	0
285	20240401	160400	344217620	5080	5080	5080	5080	0
286	20240401	160300	344217620	5080	5080	5080	5080	0
287	20240401	160200	344217620	5080	5080	5080	5080	0
288	20240401	160100	344217620	5080	5080	5080	5080	0
289	20240401	160000	344217620	5080	5080	5080	5080	0
290	20240401	155900	344217620	5080	5080	5080	5080	0
291	20240401	155800	344217620	5080	5080	5080	5080	0
292	20240401	155700	344217620	5080	5080	5080	5080	0
293	20240401	155600	344217620	5080	5080	5080	5080	0
294	20240401	155500	344217620	5080	5080	5080	5080	0
295	20240401	155400	344217620	5080	5080	5080	5080	0
296	20240401	155300	344217620	5080	5080	5080	5080	0
297	20240401	155200	344217620	5080	5080	5080	5080	0
298	20240401	155100	344217620	5080	5080	5080	5080	0
299	20240401	155000	344217620	5080	5080	5080	5080	0
300	20240401	154900	344217620	5080	5080	5080	5080	0
301	20240401	154800	344217620	5080	5080	5080	5080	0
302	20240401	154700	344217620	5080	5080	5080	5080	2359
303	20240401	154600	344217620	5080	5080	5080	5080	0
304	20240401	154500	344217620	5080	5080	5080	5080	0
305	20240401	154400	344217620	5080	5080	5080	5080	0
306	20240401	154300	344217620	5080	5080	5080	5080	0
307	20240401	154200	344217620	5080	5080	5080	5080	0
308	20240401	154100	344217620	5080	5080	5080	5080	0
309	20240401	154000	344217620	5080	5080	5080	5080	0
310	20240401	153900	344217620	5080	5080	5080	5080	0
311	20240401	153800	344217620	5080	5080	5080	5080	0
312	20240401	153700	344217620	5080	5080	5080	5080	0
313	20240401	153600	344217620	5080	5080	5080	5080	0
314	20240401	153500	344217620	5080	5080	5080	5080	0
315	20240401	153400	344217620	5080	5080	5080	5080	0
316	20240401	153300	344217620	5080	5080	5080	5080	0
317	20240401	153200	344217620	5080	5080	5080	5080	0
318	20240401	153100	344217620	5080	5080	5080	5080	0
319	20240401	153000	344217620	5080	5080	5080	5080	2359
320	20240401	152900	332233900	5060	5060	5060	5060	0
321	20240401	152800	332233900	5060	5060	5060	5060	0
322	20240401	152700	332233900	5060	5060	5060	5060	0
323	20240401	152600	332233900	5060	5060	5060	5060	0
324	20240401	152500	332233900	5060	5060	5060	5060	0
325	20240401	152400	332233900	5060	5060	5060	5060	0
326	20240401	152300	332233900	5060	5060	5060	5060	0
327	20240401	152200	332233900	5060	5060	5060	5060	0
328	20240401	152100	332233900	5060	5060	5060	5060	0
329	20240401	152000	332233900	5060	5060	5060	5060	0
330	20240401	151900	332233900	5060	5060	5070	5060	773
331	20240401	151800	328317400	5060	5060	5080	5060	4954
332	20240401	151700	303196660	5070	5070	5070	5070	3616
333	20240401	151600	284863540	5060	5060	5060	5060	1
334	20240401	151500	284858480	5060	5070	5070	5060	1502
335	20240401	151400	277258340	5060	5070	5070	5060	2
336	20240401	151300	277248210	5070	5070	5070	5070	6
337	20240401	151200	277217790	5060	5070	5070	5060	112
338	20240401	151100	276651060	5060	5070	5070	5060	2
339	20240401	151000	276640930	5070	5070	5070	5070	1
340	20240401	150900	276635860	5060	5070	5070	5060	5
341	20240401	150800	276610520	5070	5070	5070	5070	0
342	20240401	150700	276610520	5070	5060	5070	5060	21
343	20240401	150600	276504110	5060	5070	5070	5060	2
344	20240401	150500	276493980	5060	5060	5060	5060	1700
345	20240401	150400	267891980	5070	5060	5070	5060	2
346	20240401	150300	267881850	5070	5070	5070	5070	1
347	20240401	150200	267876780	5060	5070	5070	5060	2
348	20240401	150100	267866650	5060	5070	5070	5060	2
349	20240401	150000	267856520	5070	5070	5070	5070	2
350	20240401	145900	267846380	5060	5070	5070	5060	2
351	20240401	145800	267836250	5060	5060	5060	5060	0
352	20240401	145700	267836250	5060	5060	5070	5060	1786
353	20240401	145600	258799070	5060	5070	5070	5060	2
354	20240401	145500	258788940	5070	5070	5070	5070	20
355	20240401	145400	258687540	5070	5060	5070	5060	3
356	20240401	145300	258672340	5070	5070	5070	5070	4
357	20240401	145200	258652060	5070	5070	5070	5070	6
358	20240401	145100	258621640	5070	5070	5070	5070	0
359	20240401	145000	258621640	5070	5070	5070	5070	2
360	20240401	144900	258611500	5070	5070	5070	5070	1
361	20240401	144800	258606430	5070	5070	5070	5070	0
362	20240401	144700	258606430	5070	5070	5070	5070	1
363	20240401	144600	258601360	5070	5070	5070	5070	1
364	20240401	144500	258596290	5070	5070	5070	5070	53
365	20240401	144400	258327580	5070	5070	5070	5070	1
366	20240401	144300	258322510	5070	5070	5070	5070	2
367	20240401	144200	258312370	5070	5070	5070	5070	2
368	20240401	144100	258302230	5070	5070	5070	5070	0
369	20240401	144000	258302230	5070	5070	5070	5070	26
370	20240401	143900	258170410	5070	5070	5070	5070	1
371	20240401	143800	258165340	5070	5070	5070	5070	0
372	20240401	143700	258165340	5070	5070	5070	5070	12
373	20240401	143600	258104500	5070	5070	5070	5070	2
374	20240401	143500	258094360	5070	5070	5070	5070	99
375	20240401	143400	257592430	5070	5070	5070	5070	1
376	20240401	143300	257587360	5070	5070	5070	5070	1
377	20240401	143200	257582290	5060	5070	5070	5060	259
378	20240401	143100	256271720	5070	5070	5070	5070	10
379	20240401	143000	256221020	5070	5070	5070	5070	171
380	20240401	142900	255354050	5070	5070	5070	5070	3
381	20240401	142800	255338840	5070	5070	5070	5070	50
382	20240401	142700	255085340	5070	5070	5070	5070	2
383	20240401	142600	255075200	5070	5070	5070	5070	2
384	20240401	142500	255065060	5070	5070	5070	5070	13
385	20240401	142400	254999150	5070	5070	5070	5070	8
386	20240401	142300	254958590	5060	5070	5070	5060	281
387	20240401	142200	253536720	5070	5070	5070	5070	0
388	20240401	142100	253536720	5070	5070	5070	5070	2
389	20240401	142000	253526580	5070	5060	5070	5060	2770
390	20240401	141900	239510360	5070	5070	5070	5070	3
391	20240401	141800	239495150	5070	5070	5070	5070	2
392	20240401	141700	239485010	5070	5070	5070	5070	1
393	20240401	141600	239479940	5070	5070	5070	5070	1
394	20240401	141500	239474870	5070	5070	5070	5070	0
395	20240401	141400	239474870	5070	5070	5070	5070	12
396	20240401	141300	239414030	5070	5070	5070	5070	2
397	20240401	141200	239403890	5070	5070	5070	5070	0
398	20240401	141100	239403890	5070	5070	5070	5070	59
399	20240401	141000	239104760	5070	5070	5070	5070	2
400	20240401	140900	239094620	5070	5070	5070	5070	2
401	20240401	140800	239084480	5070	5070	5070	5070	6
402	20240401	140700	239054060	5070	5070	5070	5070	10
403	20240401	140600	239003360	5070	5070	5070	5070	4
404	20240401	140500	238983080	5070	5070	5070	5070	0
405	20240401	140400	238983080	5070	5070	5070	5070	3
406	20240401	140300	238967870	5070	5070	5070	5070	2
407	20240401	140200	238957730	5070	5070	5070	5070	0
408	20240401	140100	238957730	5070	5070	5070	5070	2
409	20240401	140000	238947590	5070	5070	5070	5070	21
410	20240401	135900	238841120	5070	5070	5070	5070	2
411	20240401	135800	238830980	5070	5070	5070	5070	0
412	20240401	135700	238830980	5070	5070	5070	5070	4
413	20240401	135600	238810700	5070	5070	5070	5070	2
414	20240401	135500	238800560	5070	5070	5070	5070	0
415	20240401	135400	238800560	5070	5070	5070	5070	7
416	20240401	135300	238765070	5070	5070	5070	5070	2
417	20240401	135200	238754930	5070	5070	5070	5070	0
418	20240401	135100	238754930	5070	5070	5070	5070	2
419	20240401	135000	238744790	5070	5070	5070	5070	2
420	20240401	134900	238734650	5070	5070	5070	5070	5
421	20240401	134800	238709300	5070	5070	5070	5070	0
422	20240401	134700	238709300	5070	5070	5070	5070	42
423	20240401	134600	238496360	5070	5070	5070	5070	1
424	20240401	134500	238491290	5070	5070	5070	5070	0
425	20240401	134400	238491290	5070	5070	5070	5070	2
426	20240401	134300	238481150	5070	5070	5070	5070	1
427	20240401	134200	238476080	5070	5070	5070	5070	0
428	20240401	134100	238476080	5070	5070	5070	5070	14
429	20240401	134000	238405100	5070	5070	5070	5070	2
430	20240401	133900	238394960	5070	5070	5070	5070	1
431	20240401	133800	238389890	5070	5070	5070	5070	3
432	20240401	133700	238374680	5070	5070	5070	5070	2
433	20240401	133600	238364540	5070	5070	5070	5070	2
434	20240401	133500	238354400	5070	5070	5070	5070	0
435	20240401	133400	238354400	5070	5070	5070	5070	1
436	20240401	133300	238349330	5070	5070	5070	5070	1
437	20240401	133200	238344260	5060	5060	5060	5060	101
438	20240401	133100	237833200	5070	5070	5070	5070	3
439	20240401	133000	237817990	5070	5070	5070	5070	2
440	20240401	132900	237807850	5070	5070	5070	5070	0
441	20240401	132800	237807850	5070	5070	5070	5070	1
442	20240401	132700	237802780	5070	5070	5070	5070	2
443	20240401	132600	237792640	5070	5070	5070	5070	2
444	20240401	132500	237782500	5070	5070	5070	5070	99
445	20240401	132400	237280570	5070	5070	5070	5070	2
446	20240401	132300	237270430	5070	5070	5070	5070	198
447	20240401	132200	236266570	5070	5070	5070	5070	0
448	20240401	132100	236266570	5070	5070	5070	5070	2
449	20240401	132000	236256430	5070	5070	5070	5070	1
450	20240401	131900	236251360	5070	5070	5070	5070	0
451	20240401	131800	236251360	5070	5070	5070	5070	2
452	20240401	131700	236241220	5070	5070	5070	5070	1
453	20240401	131600	236236150	5070	5070	5070	5070	3
454	20240401	131500	236220940	5070	5070	5070	5070	0
455	20240401	131400	236220940	5070	5070	5070	5070	2
456	20240401	131300	236210800	5070	5070	5070	5070	2
457	20240401	131200	236200660	5060	5060	5060	5060	0
458	20240401	131100	236200660	5060	5070	5070	5060	603
459	20240401	131000	233148450	5070	5070	5070	5070	3
460	20240401	130900	233133240	5070	5070	5070	5070	1
461	20240401	130800	233128170	5070	5070	5070	5070	2
462	20240401	130700	233118030	5070	5070	5070	5070	13
463	20240401	130600	233052120	5070	5070	5070	5070	17
464	20240401	130500	232965930	5060	5060	5060	5060	124
465	20240401	130400	232338490	5070	5070	5070	5070	3
466	20240401	130300	232323280	5070	5070	5070	5070	3
467	20240401	130200	232308070	5070	5070	5070	5070	0
468	20240401	130100	232308070	5070	5070	5070	5070	2
469	20240401	130000	232297930	5070	5070	5070	5070	2
470	20240401	125900	232287790	5070	5070	5070	5070	0
471	20240401	125800	232287790	5070	5070	5070	5070	2
472	20240401	125700	232277650	5070	5070	5070	5070	2
473	20240401	125600	232267510	5070	5070	5070	5070	0
474	20240401	125500	232267510	5070	5070	5070	5070	22
475	20240401	125400	232155970	5070	5070	5070	5070	2
476	20240401	125300	232145830	5060	5060	5060	5060	397
477	20240401	125200	230137010	5060	5060	5060	5060	0
478	20240401	125100	230137010	5060	5060	5060	5060	101
479	20240401	125000	229625950	5060	5060	5060	5060	409
480	20240401	124900	227556410	5060	5060	5060	5060	1
481	20240401	124800	227551350	5060	5060	5060	5060	2
482	20240401	124700	227541230	5060	5060	5060	5060	3
483	20240401	124600	227526050	5060	5060	5060	5060	3
484	20240401	124500	227510870	5060	5060	5060	5060	33
485	20240401	124400	227343890	5060	5060	5060	5060	52
486	20240401	124300	227080770	5060	5070	5070	5060	1003
487	20240401	124200	222005570	5070	5070	5070	5070	1
488	20240401	124100	222000500	5070	5070	5070	5070	2
489	20240401	124000	221990360	5070	5070	5070	5070	2
490	20240401	123900	221980220	5070	5070	5070	5070	0
491	20240401	123800	221980220	5070	5070	5070	5070	12
492	20240401	123700	221919380	5070	5070	5070	5070	1
493	20240401	123600	221914310	5070	5070	5070	5070	2
494	20240401	123500	221904170	5070	5070	5070	5070	0
495	20240401	123400	221904170	5070	5070	5070	5070	2
496	20240401	123300	221894030	5070	5070	5070	5070	2
497	20240401	123200	221883890	5070	5070	5070	5070	0
498	20240401	123100	221883890	5070	5070	5070	5070	4
499	20240401	123000	221863610	5070	5070	5070	5070	3
500	20240401	122900	221848400	5070	5070	5070	5070	2
501	20240401	122800	221838260	5060	5060	5060	5060	0
502	20240401	122700	221838260	5060	5060	5060	5060	2147
503	20240401	122600	210974440	5060	5070	5070	5060	5003
504	20240401	122500	185659230	5070	5070	5070	5070	0
505	20240401	122400	185659230	5070	5070	5070	5070	3
506	20240401	122300	185644020	5070	5070	5070	5070	2
507	20240401	122200	185633880	5060	5060	5060	5060	100
508	20240401	122100	185127880	5070	5070	5070	5070	1
509	20240401	122000	185122810	5070	5070	5070	5070	3
510	20240401	121900	185107600	5070	5070	5070	5070	43
511	20240401	121800	184889590	5070	5070	5070	5070	0
512	20240401	121700	184889590	5070	5070	5070	5070	2
513	20240401	121600	184879450	5070	5070	5070	5070	2
514	20240401	121500	184869310	5070	5070	5070	5070	0
515	20240401	121400	184869310	5070	5070	5070	5070	4
516	20240401	121300	184849030	5070	5070	5070	5070	3
517	20240401	121200	184833820	5070	5070	5070	5070	3
518	20240401	121100	184818610	5070	5070	5070	5070	0
519	20240401	121000	184818610	5070	5070	5070	5070	1
520	20240401	120900	184813540	5070	5070	5070	5070	2
521	20240401	120800	184803400	5070	5070	5070	5070	1
522	20240401	120700	184798330	5070	5070	5070	5070	2
523	20240401	120600	184788190	5070	5070	5070	5070	2
524	20240401	120500	184778050	5070	5070	5070	5070	0
525	20240401	120400	184778050	5070	5060	5070	5060	318
526	20240401	120300	183168940	5070	5070	5070	5070	5
527	20240401	120200	183143590	5070	5070	5070	5070	3
528	20240401	120100	183128380	5070	5070	5070	5070	0
529	20240401	120000	183128380	5070	5070	5070	5070	33
530	20240401	115900	182961070	5070	5070	5070	5070	8
531	20240401	115800	182920510	5070	5070	5070	5070	0
532	20240401	115700	182920510	5070	5070	5070	5070	3
533	20240401	115600	182905300	5070	5070	5070	5070	3
534	20240401	115500	182890090	5070	5070	5070	5070	2
535	20240401	115400	182879950	5070	5070	5070	5070	0
536	20240401	115300	182879950	5070	5070	5070	5070	5
537	20240401	115200	182854600	5070	5070	5070	5070	2
538	20240401	115100	182844460	5070	5070	5070	5070	0
539	20240401	115000	182844460	5070	5070	5070	5070	2
540	20240401	114900	182834320	5070	5070	5070	5070	2
541	20240401	114800	182824180	5070	5060	5070	5060	1001
542	20240401	114700	177759110	5070	5060	5070	5060	603
543	20240401	114600	174707900	5070	5070	5070	5070	2
544	20240401	114500	174697760	5070	5070	5070	5070	12
545	20240401	114400	174636920	5070	5070	5070	5070	197
546	20240401	114300	173638130	5070	5070	5070	5070	4
547	20240401	114200	173617850	5070	5070	5070	5070	2
548	20240401	114100	173607710	5070	5070	5070	5070	0
549	20240401	114000	173607710	5070	5060	5070	5060	11
550	20240401	113900	173552020	5070	5070	5070	5070	2
551	20240401	113800	173541880	5070	5070	5070	5070	3
552	20240401	113700	173526670	5070	5070	5070	5070	0
553	20240401	113600	173526670	5070	5070	5070	5070	3
554	20240401	113500	173511460	5070	5070	5070	5070	3
555	20240401	113400	173496250	5070	5070	5070	5070	0
556	20240401	113300	173496250	5070	5070	5070	5070	3
557	20240401	113200	173481040	5070	5070	5070	5070	2
558	20240401	113100	173470900	5070	5070	5070	5070	0
559	20240401	113000	173470900	5070	5070	5070	5070	2
560	20240401	112900	173460760	5070	5070	5070	5070	3
561	20240401	112800	173445550	5070	5070	5070	5070	3
562	20240401	112700	173430340	5070	5070	5070	5070	0
563	20240401	112600	173430340	5070	5070	5070	5070	2
564	20240401	112500	173420200	5070	5070	5070	5070	3
565	20240401	112400	173404990	5070	5070	5070	5070	0
566	20240401	112300	173404990	5070	5070	5070	5070	2
567	20240401	112200	173394850	5070	5070	5070	5070	3
568	20240401	112100	173379640	5060	5070	5070	5060	102
569	20240401	112000	172863500	5070	5070	5070	5070	0
570	20240401	111900	172863500	5070	5070	5070	5070	2
571	20240401	111800	172853360	5070	5070	5070	5070	2
572	20240401	111700	172843220	5070	5070	5070	5070	0
573	20240401	111600	172843220	5070	5070	5070	5070	2
574	20240401	111500	172833080	5070	5070	5070	5070	2
575	20240401	111400	172822940	5060	5070	5070	5060	120
576	20240401	111300	172215540	5070	5070	5070	5070	3
577	20240401	111200	172200330	5070	5070	5070	5070	6
578	20240401	111100	172169910	5070	5070	5070	5070	2
579	20240401	111000	172159770	5070	5070	5070	5070	0
580	20240401	110900	172159770	5070	5070	5070	5070	3
581	20240401	110800	172144560	5070	5070	5070	5070	3
582	20240401	110700	172129350	5070	5070	5070	5070	0
583	20240401	110600	172129350	5070	5070	5070	5070	3
584	20240401	110500	172114140	5070	5070	5070	5070	4
585	20240401	110400	172093860	5060	5070	5070	5060	36
586	20240401	110300	171911670	5070	5070	5070	5070	0
587	20240401	110200	171911670	5070	5070	5070	5070	3
588	20240401	110100	171896460	5070	5070	5070	5070	3
589	20240401	110000	171881250	5070	5070	5070	5070	0
590	20240401	105900	171881250	5070	5070	5070	5070	2
591	20240401	105800	171871110	5070	5060	5070	5060	504
592	20240401	105700	169320830	5070	5070	5070	5070	0
593	20240401	105600	169320830	5070	5060	5070	5060	202
594	20240401	105500	168298690	5070	5070	5070	5070	3
595	20240401	105400	168283480	5070	5070	5070	5070	2
596	20240401	105300	168273340	5070	5070	5070	5070	0
597	20240401	105200	168273340	5070	5070	5070	5070	3
598	20240401	105100	168258130	5070	5070	5070	5070	2
599	20240401	105000	168247990	5070	5070	5070	5070	0
600	20240401	104900	168247990	5070	5070	5070	5070	96
601	20240401	104800	167761270	5060	5060	5060	5060	85
602	20240401	104700	167331170	5060	5060	5060	5060	18
603	20240401	104600	167240090	5060	5060	5060	5060	398
604	20240401	104500	165226210	5070	5070	5070	5070	2
605	20240401	104400	165216070	5070	5070	5070	5070	23
606	20240401	104300	165099460	5070	5070	5070	5070	153
607	20240401	104200	164323750	5070	5070	5070	5070	9
608	20240401	104100	164278120	5070	5070	5070	5070	2
609	20240401	104000	164267980	5070	5070	5070	5070	0
610	20240401	103900	164267980	5070	5070	5070	5070	3
611	20240401	103800	164252770	5070	5070	5070	5070	2
612	20240401	103700	164242630	5070	5070	5070	5070	3
613	20240401	103600	164227420	5070	5070	5070	5070	0
614	20240401	103500	164227420	5070	5070	5070	5070	3
615	20240401	103400	164212210	5070	5070	5070	5070	2
616	20240401	103300	164202070	5060	5070	5070	5060	1001
617	20240401	103200	159137000	5070	5070	5070	5070	4
618	20240401	103100	159116720	5070	5070	5080	5070	302
619	20240401	103000	157585550	5070	5070	5070	5070	613
620	20240401	102900	154477640	5070	5070	5070	5070	0
621	20240401	102800	154477640	5070	5070	5070	5070	502
622	20240401	102700	151932500	5070	5070	5070	5070	200
623	20240401	102600	150918500	5070	5070	5070	5070	10
624	20240401	102500	150867800	5070	5070	5070	5070	26
625	20240401	102400	150735980	5070	5070	5070	5070	199
626	20240401	102300	149727050	5070	5070	5070	5070	85
627	20240401	102200	149296100	5070	5070	5070	5070	2
628	20240401	102100	149285960	5070	5070	5070	5070	3
629	20240401	102000	149270750	5070	5070	5070	5070	60
630	20240401	101900	148966550	5070	5070	5070	5070	33
631	20240401	101800	148799240	5070	5070	5070	5070	307
632	20240401	101700	147242750	5070	5070	5070	5060	1565
633	20240401	101600	139309010	5070	5070	5070	5070	30
634	20240401	101500	139156910	5070	5070	5070	5070	198
635	20240401	101400	138153050	5070	5070	5070	5070	2
636	20240401	101300	138142910	5070	5070	5070	5070	2
637	20240401	101200	138132770	5070	5070	5070	5070	2306
638	20240401	101100	126441350	5080	5080	5080	5080	3
639	20240401	101000	126426110	5080	5080	5080	5080	6
640	20240401	100900	126395630	5080	5080	5080	5080	0
641	20240401	100800	126395630	5080	5080	5080	5080	9
642	20240401	100700	126349910	5070	5080	5080	5070	35
643	20240401	100600	126172440	5080	5080	5080	5080	1
644	20240401	100500	126167360	5080	5080	5080	5080	13
645	20240401	100400	126101320	5080	5080	5080	5080	202
646	20240401	100300	125075160	5080	5080	5080	5080	4
647	20240401	100200	125054840	5080	5080	5080	5080	0
648	20240401	100100	125054840	5080	5080	5080	5080	25
649	20240401	100000	124927840	5080	5080	5080	5080	7
650	20240401	095900	124892280	5070	5070	5070	5070	20
651	20240401	095800	124790880	5080	5080	5080	5080	2
652	20240401	095700	124780720	5080	5080	5080	5080	6
653	20240401	095600	124750240	5080	5080	5080	5080	3
654	20240401	095500	124735000	5080	5080	5080	5080	0
655	20240401	095400	124735000	5080	5080	5080	5080	3
656	20240401	095300	124719760	5080	5080	5080	5080	6
657	20240401	095200	124689280	5080	5080	5080	5080	0
658	20240401	095100	124689280	5080	5070	5080	5070	187
659	20240401	095000	123741140	5080	5080	5080	5080	402
660	20240401	094900	121698980	5080	5080	5080	5080	0
661	20240401	094800	121698980	5080	5080	5080	5080	3
662	20240401	094700	121683740	5080	5080	5080	5080	3
663	20240401	094600	121668500	5070	5070	5070	5070	0
664	20240401	094500	121668500	5070	5070	5070	5070	107
665	20240401	094400	121126010	5070	5070	5070	5070	502
666	20240401	094300	118580870	5060	5070	5070	5060	621
667	20240401	094200	115437500	5070	5070	5070	5070	1026
668	20240401	094100	110235680	5070	5070	5070	5070	0
669	20240401	094000	110235680	5070	5070	5070	5070	20
670	20240401	093900	110134280	5070	5070	5070	5070	1
671	20240401	093800	110129210	5070	5070	5070	5070	0
672	20240401	093700	110129210	5070	5070	5070	5070	5
673	20240401	093600	110103860	5070	5070	5070	5070	0
674	20240401	093500	110103860	5070	5070	5070	5070	2398
675	20240401	093400	97946000	5070	5070	5070	5070	185
676	20240401	093300	97008050	5060	5060	5060	5060	1571
677	20240401	093200	89058790	5060	5070	5070	5060	3548
678	20240401	093100	71105900	5070	5070	5070	5070	0
679	20240401	093000	71105900	5070	5070	5070	5060	1260
680	20240401	092900	64730230	5070	5070	5070	5070	0
681	20240401	092800	64730230	5070	5070	5070	5070	0
682	20240401	092700	64730230	5070	5070	5070	5070	0
683	20240401	092600	64730230	5070	5070	5070	5070	1
684	20240401	092500	64725160	5070	5070	5070	5070	1
685	20240401	092400	64720090	5070	5070	5070	5070	91
686	20240401	092300	64258720	5070	5070	5070	5070	15
687	20240401	092200	64182670	5070	5070	5070	5070	3
688	20240401	092100	64167460	5070	5070	5070	5070	3
689	20240401	092000	64152250	5070	5070	5070	5070	10
690	20240401	091900	64101550	5070	5070	5070	5070	2
691	20240401	091800	64091410	5060	5060	5060	5060	390
692	20240401	091700	62118010	5070	5050	5070	5050	125
693	20240401	091600	61486700	5060	5070	5070	5060	3315
694	20240401	091500	44712750	5070	5070	5070	5070	378
695	20240401	091400	42796290	5060	5060	5060	5060	0
696	20240401	091300	42796290	5060	5070	5070	5060	1348
697	20240401	091200	35975390	5070	5070	5070	5070	868
698	20240401	091100	31574630	5070	5060	5070	5060	11
699	20240401	091000	31518890	5060	5060	5060	5060	47
700	20240401	090900	31281070	5060	5060	5070	5060	1620
701	20240401	090800	23077680	5060	5070	5070	5060	1002
702	20240401	090700	18007540	5070	5070	5070	5070	452
703	20240401	090600	15715900	5080	5080	5080	5080	3
704	20240401	090500	15700660	5070	5090	5090	5070	2746
705	20240401	090400	1761400	5090	5100	5100	5090	34
706	20240401	090300	1588200	5100	5090	5100	5090	101
707	20240401	090200	1074100	5090	5100	5100	5090	202
708	20240401	090100	45900	5100	5100	5100	5100	0
709	20240401	090000	45900	5100	5100	5100	5100	9