KissMeData/082740/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193800	3369874990	9740	9740	9740	9740	4485
3	20240401	193700	3369874990	9740	9740	9740	9740	0
4	20240401	193600	3369874990	9740	9740	9740	9740	0
5	20240401	193500	3369874990	9740	9740	9740	9740	0
6	20240401	193400	3369874990	9740	9740	9740	9740	0
7	20240401	193300	3369874990	9740	9740	9740	9740	0
8	20240401	193200	3369874990	9740	9740	9740	9740	0
9	20240401	193100	3369874990	9740	9740	9740	9740	0
10	20240401	193000	3369874990	9740	9740	9740	9740	0
11	20240401	192900	3369874990	9740	9740	9740	9740	0
12	20240401	192800	3369874990	9740	9740	9740	9740	0
13	20240401	192700	3369874990	9740	9740	9740	9740	0
14	20240401	192600	3369874990	9740	9740	9740	9740	0
15	20240401	192500	3369874990	9740	9740	9740	9740	0
16	20240401	192400	3369874990	9740	9740	9740	9740	0
17	20240401	192300	3369874990	9740	9740	9740	9740	0
18	20240401	192200	3369874990	9740	9740	9740	9740	0
19	20240401	192100	3369874990	9740	9740	9740	9740	0
20	20240401	192000	3369874990	9740	9740	9740	9740	0
21	20240401	191900	3369874990	9740	9740	9740	9740	0
22	20240401	191800	3369874990	9740	9740	9740	9740	0
23	20240401	191700	3369874990	9740	9740	9740	9740	0
24	20240401	191600	3369874990	9740	9740	9740	9740	0
25	20240401	191500	3369874990	9740	9740	9740	9740	0
26	20240401	191400	3369874990	9740	9740	9740	9740	0
27	20240401	191300	3369874990	9740	9740	9740	9740	0
28	20240401	191200	3369874990	9740	9740	9740	9740	0
29	20240401	191100	3369874990	9740	9740	9740	9740	0
30	20240401	191000	3369874990	9740	9740	9740	9740	0
31	20240401	190900	3369874990	9740	9740	9740	9740	0
32	20240401	190800	3369874990	9740	9740	9740	9740	4485
33	20240401	190700	3369874990	9740	9740	9740	9740	0
34	20240401	190600	3369874990	9740	9740	9740	9740	0
35	20240401	190500	3369874990	9740	9740	9740	9740	0
36	20240401	190400	3369874990	9740	9740	9740	9740	0
37	20240401	190300	3369874990	9740	9740	9740	9740	0
38	20240401	190200	3369874990	9740	9740	9740	9740	0
39	20240401	190100	3369874990	9740	9740	9740	9740	0
40	20240401	190000	3369874990	9740	9740	9740	9740	0
41	20240401	185900	3369874990	9740	9740	9740	9740	0
42	20240401	185800	3369874990	9740	9740	9740	9740	0
43	20240401	185700	3369874990	9740	9740	9740	9740	0
44	20240401	185600	3369874990	9740	9740	9740	9740	0
45	20240401	185500	3369874990	9740	9740	9740	9740	0
46	20240401	185400	3369874990	9740	9740	9740	9740	0
47	20240401	185300	3369874990	9740	9740	9740	9740	0
48	20240401	185200	3369874990	9740	9740	9740	9740	0
49	20240401	185100	3369874990	9740	9740	9740	9740	0
50	20240401	185000	3369874990	9740	9740	9740	9740	0
51	20240401	184900	3369874990	9740	9740	9740	9740	0
52	20240401	184800	3369874990	9740	9740	9740	9740	0
53	20240401	184700	3369874990	9740	9740	9740	9740	0
54	20240401	184600	3369874990	9740	9740	9740	9740	0
55	20240401	184500	3369874990	9740	9740	9740	9740	0
56	20240401	184400	3369874990	9740	9740	9740	9740	0
57	20240401	184300	3369874990	9740	9740	9740	9740	0
58	20240401	184200	3369874990	9740	9740	9740	9740	0
59	20240401	184100	3369874990	9740	9740	9740	9740	0
60	20240401	184000	3369874990	9740	9740	9740	9740	0
61	20240401	183900	3369874990	9740	9740	9740	9740	0
62	20240401	183800	3369874990	9740	9740	9740	9740	4485
63	20240401	183700	3369874990	9740	9740	9740	9740	0
64	20240401	183600	3369874990	9740	9740	9740	9740	0
65	20240401	183500	3369874990	9740	9740	9740	9740	0
66	20240401	183400	3369874990	9740	9740	9740	9740	0
67	20240401	183300	3369874990	9740	9740	9740	9740	0
68	20240401	183200	3369874990	9740	9740	9740	9740	0
69	20240401	183100	3369874990	9740	9740	9740	9740	0
70	20240401	183000	3369874990	9740	9740	9740	9740	0
71	20240401	182900	3369874990	9740	9740	9740	9740	0
72	20240401	182800	3369874990	9740	9740	9740	9740	0
73	20240401	182700	3369874990	9740	9740	9740	9740	0
74	20240401	182600	3369874990	9740	9740	9740	9740	0
75	20240401	182500	3369874990	9740	9740	9740	9740	0
76	20240401	182400	3369874990	9740	9740	9740	9740	0
77	20240401	182300	3369874990	9740	9740	9740	9740	0
78	20240401	182200	3369874990	9740	9740	9740	9740	0
79	20240401	182100	3369874990	9740	9740	9740	9740	0
80	20240401	182000	3369874990	9740	9740	9740	9740	0
81	20240401	181900	3369874990	9740	9740	9740	9740	0
82	20240401	181800	3369874990	9740	9740	9740	9740	0
83	20240401	181700	3369874990	9740	9740	9740	9740	0
84	20240401	181600	3369874990	9740	9740	9740	9740	0
85	20240401	181500	3369874990	9740	9740	9740	9740	0
86	20240401	181400	3369874990	9740	9740	9740	9740	0
87	20240401	181300	3369874990	9740	9740	9740	9740	0
88	20240401	181200	3369874990	9740	9740	9740	9740	0
89	20240401	181100	3369874990	9740	9740	9740	9740	0
90	20240401	181000	3369874990	9740	9740	9740	9740	0
91	20240401	180900	3369874990	9740	9740	9740	9740	0
92	20240401	180800	3369874990	9740	9740	9740	9740	4485
93	20240401	180700	3369874990	9740	9740	9740	9740	0
94	20240401	180600	3369874990	9740	9740	9740	9740	0
95	20240401	180500	3369874990	9740	9740	9740	9740	0
96	20240401	180400	3369874990	9740	9740	9740	9740	0
97	20240401	180300	3369874990	9740	9740	9740	9740	0
98	20240401	180200	3369874990	9740	9740	9740	9740	0
99	20240401	180100	3369874990	9740	9740	9740	9740	0
100	20240401	180000	3369874990	9740	9740	9740	9740	0
101	20240401	175900	3369874990	9740	9740	9740	9740	0
102	20240401	175800	3369874990	9740	9740	9740	9740	0
103	20240401	175700	3369874990	9740	9740	9740	9740	0
104	20240401	175600	3369874990	9740	9740	9740	9740	0
105	20240401	175500	3369874990	9740	9740	9740	9740	0
106	20240401	175400	3369874990	9740	9740	9740	9740	0
107	20240401	175300	3369874990	9740	9740	9740	9740	0
108	20240401	175200	3369874990	9740	9740	9740	9740	0
109	20240401	175100	3369874990	9740	9740	9740	9740	0
110	20240401	175000	3369874990	9740	9740	9740	9740	0
111	20240401	174900	3369874990	9740	9740	9740	9740	0
112	20240401	174800	3369874990	9740	9740	9740	9740	0
113	20240401	174700	3369874990	9740	9740	9740	9740	0
114	20240401	174600	3369874990	9740	9740	9740	9740	0
115	20240401	174500	3369874990	9740	9740	9740	9740	0
116	20240401	174400	3369874990	9740	9740	9740	9740	0
117	20240401	174300	3369874990	9740	9740	9740	9740	0
118	20240401	174200	3369874990	9740	9740	9740	9740	0
119	20240401	174100	3369874990	9740	9740	9740	9740	0
120	20240401	174000	3369874990	9740	9740	9740	9740	0
121	20240401	173900	3369874990	9740	9740	9740	9740	0
122	20240401	173800	3369874990	9740	9740	9740	9740	4485
123	20240401	173700	3369874990	9740	9740	9740	9740	0
124	20240401	173600	3369874990	9740	9740	9740	9740	0
125	20240401	173500	3369874990	9740	9740	9740	9740	0
126	20240401	173400	3369874990	9740	9740	9740	9740	0
127	20240401	173300	3369874990	9740	9740	9740	9740	0
128	20240401	173200	3369874990	9740	9740	9740	9740	0
129	20240401	173100	3369874990	9740	9740	9740	9740	0
130	20240401	173000	3369874990	9740	9740	9740	9740	0
131	20240401	172900	3369874990	9740	9740	9740	9740	0
132	20240401	172800	3369874990	9740	9740	9740	9740	0
133	20240401	172700	3369874990	9740	9740	9740	9740	0
134	20240401	172600	3369874990	9740	9740	9740	9740	0
135	20240401	172500	3369874990	9740	9740	9740	9740	0
136	20240401	172400	3369874990	9740	9740	9740	9740	0
137	20240401	172300	3369874990	9740	9740	9740	9740	0
138	20240401	172200	3369874990	9740	9740	9740	9740	0
139	20240401	172100	3369874990	9740	9740	9740	9740	0
140	20240401	172000	3369874990	9740	9740	9740	9740	0
141	20240401	171900	3369874990	9740	9740	9740	9740	0
142	20240401	171800	3369874990	9740	9740	9740	9740	0
143	20240401	171700	3369874990	9740	9740	9740	9740	0
144	20240401	171600	3369874990	9740	9740	9740	9740	0
145	20240401	171500	3369874990	9740	9740	9740	9740	0
146	20240401	171400	3369874990	9740	9740	9740	9740	0
147	20240401	171300	3369874990	9740	9740	9740	9740	0
148	20240401	171200	3369874990	9740	9740	9740	9740	0
149	20240401	171100	3369874990	9740	9740	9740	9740	0
150	20240401	171000	3369874990	9740	9740	9740	9740	0
151	20240401	170900	3369874990	9740	9740	9740	9740	0
152	20240401	170800	3369874990	9740	9740	9740	9740	4485
153	20240401	170700	3369874990	9740	9740	9740	9740	0
154	20240401	170600	3369874990	9740	9740	9740	9740	0
155	20240401	170500	3369874990	9740	9740	9740	9740	0
156	20240401	170400	3369874990	9740	9740	9740	9740	0
157	20240401	170300	3369874990	9740	9740	9740	9740	0
158	20240401	170200	3369874990	9740	9740	9740	9740	0
159	20240401	170100	3369874990	9740	9740	9740	9740	0
160	20240401	170000	3369874990	9740	9740	9740	9740	0
161	20240401	165900	3369874990	9740	9740	9740	9740	0
162	20240401	165800	3369874990	9740	9740	9740	9740	0
163	20240401	165700	3369874990	9740	9740	9740	9740	0
164	20240401	165600	3369874990	9740	9740	9740	9740	0
165	20240401	165500	3369874990	9740	9740	9740	9740	0
166	20240401	165400	3369874990	9740	9740	9740	9740	0
167	20240401	165300	3369874990	9740	9740	9740	9740	0
168	20240401	165200	3369874990	9740	9740	9740	9740	0
169	20240401	165100	3369874990	9740	9740	9740	9740	0
170	20240401	165000	3369874990	9740	9740	9740	9740	0
171	20240401	164900	3369874990	9740	9740	9740	9740	0
172	20240401	164800	3369874990	9740	9740	9740	9740	0
173	20240401	164700	3369874990	9740	9740	9740	9740	0
174	20240401	164600	3369874990	9740	9740	9740	9740	0
175	20240401	164500	3369874990	9740	9740	9740	9740	0
176	20240401	164400	3369874990	9740	9740	9740	9740	0
177	20240401	164300	3369874990	9740	9740	9740	9740	0
178	20240401	164200	3369874990	9740	9740	9740	9740	0
179	20240401	164100	3369874990	9740	9740	9740	9740	0
180	20240401	164000	3369874990	9740	9740	9740	9740	0
181	20240401	163900	3369874990	9740	9740	9740	9740	0
182	20240401	163800	3369874990	9740	9740	9740	9740	4485
183	20240401	163700	3369874990	9740	9740	9740	9740	0
184	20240401	163600	3369874990	9740	9740	9740	9740	0
185	20240401	163500	3369874990	9740	9740	9740	9740	0
186	20240401	163400	3369874990	9740	9740	9740	9740	0
187	20240401	163300	3369874990	9740	9740	9740	9740	0
188	20240401	163200	3369874990	9740	9740	9740	9740	0
189	20240401	163100	3369874990	9740	9740	9740	9740	0
190	20240401	163000	3369874990	9740	9740	9740	9740	0
191	20240401	162900	3369874990	9740	9740	9740	9740	0
192	20240401	162800	3369874990	9740	9740	9740	9740	0
193	20240401	162700	3369874990	9740	9740	9740	9740	0
194	20240401	162600	3369874990	9740	9740	9740	9740	0
195	20240401	162500	3369874990	9740	9740	9740	9740	0
196	20240401	162400	3369874990	9740	9740	9740	9740	0
197	20240401	162300	3369874990	9740	9740	9740	9740	0
198	20240401	162200	3369874990	9740	9740	9740	9740	0
199	20240401	162100	3369874990	9740	9740	9740	9740	0
200	20240401	162000	3369874990	9740	9740	9740	9740	0
201	20240401	161900	3369874990	9740	9740	9740	9740	0
202	20240401	161800	3369874990	9740	9740	9740	9740	0
203	20240401	161700	3369874990	9740	9740	9740	9740	0
204	20240401	161600	3369874990	9740	9740	9740	9740	0
205	20240401	161500	3369874990	9740	9740	9740	9740	0
206	20240401	161400	3369874990	9740	9740	9740	9740	0
207	20240401	161300	3369874990	9740	9740	9740	9740	0
208	20240401	161200	3369874990	9740	9740	9740	9740	0
209	20240401	161100	3369874990	9740	9740	9740	9740	0
210	20240401	161000	3369874990	9740	9740	9740	9740	0
211	20240401	160900	3369874990	9740	9740	9740	9740	0
212	20240401	160800	3369874990	9740	9740	9740	9740	4485
213	20240401	160700	3369874990	9740	9740	9740	9740	0
214	20240401	160600	3369874990	9740	9740	9740	9740	0
215	20240401	160500	3369874990	9740	9740	9740	9740	0
216	20240401	160400	3369874990	9740	9740	9740	9740	0
217	20240401	160300	3369874990	9740	9740	9740	9740	0
218	20240401	160200	3369874990	9740	9740	9740	9740	0
219	20240401	160100	3369874990	9740	9740	9740	9740	0
220	20240401	160000	3369874990	9740	9740	9740	9740	0
221	20240401	155900	3369874990	9740	9740	9740	9740	0
222	20240401	155800	3369874990	9740	9740	9740	9740	0
223	20240401	155700	3369874990	9740	9740	9740	9740	0
224	20240401	155600	3369874990	9740	9740	9740	9740	0
225	20240401	155500	3369874990	9740	9740	9740	9740	0
226	20240401	155400	3369874990	9740	9740	9740	9740	0
227	20240401	155300	3369874990	9740	9740	9740	9740	0
228	20240401	155200	3369874990	9740	9740	9740	9740	0
229	20240401	155100	3369874990	9740	9740	9740	9740	0
230	20240401	155000	3369874990	9740	9740	9740	9740	0
231	20240401	154900	3369874990	9740	9740	9740	9740	0
232	20240401	154800	3369874990	9740	9740	9740	9740	0
233	20240401	154700	3369874990	9740	9740	9740	9740	0
234	20240401	154600	3369874990	9740	9740	9740	9740	0
235	20240401	154500	3369874990	9740	9740	9740	9740	0
236	20240401	154400	3369874990	9740	9740	9740	9740	0
237	20240401	154300	3369874990	9740	9740	9740	9740	0
238	20240401	154200	3369874990	9740	9740	9740	9740	0
239	20240401	154100	3369874990	9740	9740	9740	9740	0
240	20240401	154000	3369874990	9740	9740	9740	9740	0
241	20240401	153900	3369874990	9740	9740	9740	9740	0
242	20240401	153800	3369874990	9740	9740	9740	9740	4485
243	20240401	153700	3369874990	9740	9740	9740	9740	0
244	20240401	153600	3369874990	9740	9740	9740	9740	0
245	20240401	153500	3369874990	9740	9740	9740	9740	0
246	20240401	153400	3369874990	9740	9740	9740	9740	0
247	20240401	153300	3369874990	9740	9740	9740	9740	0
248	20240401	153200	3369874990	9740	9740	9740	9740	0
249	20240401	153100	3369874990	9740	9740	9740	9740	0
250	20240401	153000	3369874990	9740	9740	9740	9740	4485
251	20240401	152900	3326191090	9750	9750	9750	9750	0
252	20240401	152800	3326191090	9750	9750	9750	9750	0
253	20240401	152700	3326191090	9750	9750	9750	9750	0
254	20240401	152600	3326191090	9750	9750	9750	9750	0
255	20240401	152500	3326191090	9750	9750	9750	9750	0
256	20240401	152400	3326191090	9750	9750	9750	9750	0
257	20240401	152300	3326191090	9750	9750	9750	9750	0
258	20240401	152200	3326191090	9750	9750	9750	9750	0
259	20240401	152100	3326191090	9750	9750	9750	9750	0
260	20240401	152000	3326191090	9750	9750	9750	9750	0
261	20240401	151900	3326191090	9750	9750	9760	9740	4419
262	20240401	151800	3283140500	9750	9750	9760	9750	3112
263	20240401	151700	3252796390	9750	9750	9760	9750	1831
264	20240401	151600	3234941170	9750	9750	9750	9740	833
265	20240401	151500	3226820650	9750	9740	9750	9740	2502
266	20240401	151400	3202443850	9740	9750	9750	9740	1460
267	20240401	151300	3188218900	9750	9740	9750	9740	124
268	20240401	151200	3187011130	9740	9740	9740	9730	502
269	20240401	151100	3182121850	9730	9740	9750	9730	722
270	20240401	151000	3175089090	9740	9750	9750	9730	352
271	20240401	150900	3171660880	9720	9760	9760	9690	243
272	20240401	150800	3169303880	9690	9750	9760	9690	4425
273	20240401	150700	3126318260	9740	9730	9750	9730	414
274	20240401	150600	3122286370	9730	9750	9750	9720	923
275	20240401	150500	3113304740	9740	9750	9760	9740	563
276	20240401	150400	3107816680	9750	9740	9760	9730	665
277	20240401	150300	3101337230	9760	9760	9760	9730	823
278	20240401	150200	3093318770	9760	9730	9760	9730	589
279	20240401	150100	3087572950	9730	9750	9760	9730	310
280	20240401	150000	3084551500	9760	9760	9760	9720	724
281	20240401	145900	3077503300	9760	9750	9760	9740	600
282	20240401	145800	3071653860	9740	9750	9750	9740	734
283	20240401	145700	3064499460	9750	9740	9750	9720	1092
284	20240401	145600	3053868320	9740	9730	9740	9730	498
285	20240401	145500	3049019240	9730	9750	9750	9730	945
286	20240401	145400	3039819910	9750	9730	9750	9720	473
287	20240401	145300	3035218610	9760	9730	9760	9730	796
288	20240401	145200	3027459980	9750	9750	9750	9720	77
289	20240401	145100	3026711480	9750	9760	9760	9690	342
290	20240401	145000	3023387670	9690	9740	9760	9690	2473
291	20240401	144900	2999379610	9730	9740	9740	9730	863
292	20240401	144800	2990975990	9740	9770	9770	9740	692
293	20240401	144700	2984227750	9770	9770	9770	9750	536
294	20240401	144600	2978993710	9770	9760	9770	9750	1141
295	20240401	144500	2967852540	9770	9760	9770	9740	137
296	20240401	144400	2966515340	9750	9760	9760	9750	2258
297	20240401	144300	2944485240	9760	9760	9760	9760	920
298	20240401	144200	2935506040	9760	9760	9760	9760	126
299	20240401	144100	2934276280	9760	9750	9760	9740	815
300	20240401	144000	2926327080	9750	9750	9750	9750	394
301	20240401	143900	2922485580	9750	9750	9750	9750	552
302	20240401	143800	2917103580	9750	9740	9750	9740	686
303	20240401	143700	2910420260	9740	9730	9740	9730	294
304	20240401	143600	2907559620	9730	9730	9730	9730	1761
305	20240401	143500	2890425090	9720	9720	9720	9720	414
306	20240401	143400	2886401010	9720	9720	9720	9720	249
307	20240401	143300	2883980730	9710	9710	9720	9710	1469
308	20240401	143200	2869716720	9710	9700	9710	9700	1005
309	20240401	143100	2859958200	9700	9690	9700	9690	500
310	20240401	143000	2855110200	9690	9700	9710	9690	2697
311	20240401	142900	2828966280	9690	9690	9700	9690	492
312	20240401	142800	2824197550	9700	9700	9710	9700	608
313	20240401	142700	2818298700	9700	9700	9700	9690	1020
314	20240401	142600	2808406070	9690	9700	9700	9690	414
315	20240401	142500	2804392520	9700	9700	9700	9690	191
316	20240401	142400	2802540820	9690	9700	9700	9690	647
317	20240401	142300	2796268420	9700	9700	9700	9700	126
318	20240401	142200	2795046220	9690	9700	9700	9690	581
319	20240401	142100	2789415050	9700	9690	9700	9690	736
320	20240401	142000	2782280230	9700	9710	9710	9690	530
321	20240401	141900	2777139120	9710	9700	9710	9700	102
322	20240401	141800	2776149700	9700	9700	9700	9700	555
323	20240401	141700	2770766200	9700	9690	9700	9690	260
324	20240401	141600	2768246790	9690	9690	9700	9690	276
325	20240401	141500	2765571980	9620	9700	9710	9620	2924
326	20240401	141400	2737337270	9700	9710	9710	9700	237
327	20240401	141300	2735037130	9710	9710	9710	9700	616
328	20240401	141200	2729056770	9710	9710	9710	9700	906
329	20240401	141100	2720260880	9710	9720	9720	9710	513
330	20240401	141000	2715279520	9720	9710	9720	9710	465
331	20240401	140900	2710764270	9720	9720	9720	9720	420
332	20240401	140800	2706681870	9710	9720	9720	9710	397
333	20240401	140700	2702826980	9710	9710	9710	9710	148
334	20240401	140600	2701389900	9720	9720	9720	9710	1152
335	20240401	140500	2690194590	9720	9710	9720	9700	1534
336	20240401	140400	2675295840	9700	9680	9710	9680	5353
337	20240401	140300	2623406280	9680	9660	9680	9660	1940
338	20240401	140200	2604642250	9660	9660	9670	9660	803
339	20240401	140100	2596885250	9660	9670	9670	9660	525
340	20240401	140000	2591809520	9660	9660	9660	9660	771
341	20240401	135900	2584361660	9660	9670	9670	9660	246
342	20240401	135800	2581984050	9670	9660	9670	9660	181
343	20240401	135700	2580235560	9650	9650	9670	9650	411
344	20240401	135600	2576266930	9670	9660	9670	9650	606
345	20240401	135500	2570414090	9660	9650	9660	9650	1382
346	20240401	135400	2557065340	9650	9660	9660	9640	216
347	20240401	135300	2554982050	9660	9660	9660	9650	200
348	20240401	135200	2553050700	9620	9660	9660	9620	1149
349	20240401	135100	2541969080	9650	9650	9660	9650	143
350	20240401	135000	2540589110	9650	9650	9650	9640	1161
351	20240401	134900	2529386830	9650	9650	9660	9650	545
352	20240401	134800	2524124640	9640	9640	9650	9640	216
353	20240401	134700	2522041610	9640	9660	9660	9640	625
354	20240401	134600	2516013700	9660	9630	9660	9630	239
355	20240401	134500	2513708770	9640	9650	9650	9630	259
356	20240401	134400	2511212850	9650	9650	9650	9640	193
357	20240401	134300	2509351530	9650	9620	9650	9620	545
358	20240401	134200	2504098070	9620	9620	9620	9620	234
359	20240401	134100	2501846990	9620	9650	9650	9620	191
360	20240401	134000	2500009100	9630	9620	9630	9610	357
361	20240401	133900	2496574820	9620	9630	9630	9610	1105
362	20240401	133800	2485951920	9630	9640	9640	9610	2302
363	20240401	133700	2463806710	9640	9640	9650	9640	433
364	20240401	133600	2459629650	9630	9630	9630	9620	216
365	20240401	133500	2457549590	9630	9630	9630	9630	137
366	20240401	133400	2456230280	9640	9620	9640	9620	491
367	20240401	133300	2451502640	9630	9630	9630	9630	10
368	20240401	133200	2451406340	9630	9630	9630	9620	321
369	20240401	133100	2448317500	9640	9630	9640	9630	247
370	20240401	133000	2445937420	9630	9630	9630	9630	251
371	20240401	132900	2443520290	9640	9630	9640	9630	103
372	20240401	132800	2442528380	9640	9620	9640	9620	274
373	20240401	132700	2439889420	9630	9640	9640	9630	227
374	20240401	132600	2437703390	9630	9640	9640	9630	1001
375	20240401	132500	2428063750	9650	9620	9650	9620	666
376	20240401	132400	2421651100	9630	9630	9630	9630	82
377	20240401	132300	2420861440	9620	9650	9650	9620	2492
378	20240401	132200	2396873680	9640	9630	9640	9630	376
379	20240401	132100	2393251920	9640	9640	9650	9640	178
380	20240401	132000	2391535990	9650	9650	9650	9640	581
381	20240401	131900	2385932080	9640	9640	9640	9640	332
382	20240401	131800	2382731600	9640	9640	9640	9630	325
383	20240401	131700	2379601820	9640	9650	9650	9640	436
384	20240401	131600	2375395790	9650	9640	9650	9640	501
385	20240401	131500	2370564150	9640	9630	9640	9630	388
386	20240401	131400	2366826700	9650	9630	9650	9630	947
387	20240401	131300	2357688550	9620	9620	9620	9620	257
388	20240401	131200	2355216210	9620	9620	9620	9620	152
389	20240401	131100	2353753970	9620	9630	9650	9620	1602
390	20240401	131000	2338313340	9610	9610	9610	9600	222
391	20240401	130900	2336181290	9600	9620	9620	9600	721
392	20240401	130800	2329259350	9630	9610	9630	9600	352
393	20240401	130700	2325875680	9600	9620	9630	9600	505
394	20240401	130600	2321020860	9620	9620	9620	9620	161
395	20240401	130500	2319472040	9630	9600	9640	9600	495
396	20240401	130400	2314707610	9600	9610	9640	9600	103
397	20240401	130300	2313717730	9650	9650	9650	9650	399
398	20240401	130200	2309867380	9590	9630	9640	9590	2837
399	20240401	130100	2282615930	9650	9640	9650	9640	151
400	20240401	130000	2281160170	9640	9650	9650	9640	243
401	20240401	125900	2278817600	9650	9640	9650	9640	577
402	20240401	125800	2273251380	9650	9640	9650	9640	164
403	20240401	125700	2271669880	9640	9640	9650	9640	576
404	20240401	125600	2266117220	9650	9640	9650	9640	404
405	20240401	125500	2262219720	9650	9640	9650	9640	364
406	20240401	125400	2258710740	9650	9650	9650	9650	12
407	20240401	125300	2258594940	9650	9650	9650	9640	705
408	20240401	125200	2251793820	9640	9650	9650	9640	143
409	20240401	125100	2250415250	9640	9640	9650	9640	467
410	20240401	125000	2245913250	9640	9640	9640	9630	711
411	20240401	124900	2239061080	9630	9620	9630	9620	337
412	20240401	124800	2235817080	9630	9620	9630	9620	139
413	20240401	124700	2234479670	9620	9620	9620	9610	361
414	20240401	124600	2231007990	9620	9630	9630	9620	102
415	20240401	124500	2230026730	9620	9630	9630	9610	399
416	20240401	124400	2226188250	9620	9610	9620	9610	112
417	20240401	124300	2225110910	9610	9620	9620	9600	224
418	20240401	124200	2222959320	9600	9610	9610	9600	914
419	20240401	124100	2214178150	9610	9600	9610	9600	217
420	20240401	124000	2212094930	9610	9610	9610	9600	158
421	20240401	123900	2210577920	9610	9620	9630	9600	432
422	20240401	123800	2206423010	9620	9600	9620	9600	131
423	20240401	123700	2205165100	9600	9620	9620	9600	252
424	20240401	123600	2202744370	9620	9610	9620	9610	196
425	20240401	123500	2200859670	9600	9610	9610	9600	155
426	20240401	123400	2199371120	9630	9620	9630	9610	104
427	20240401	123300	2198371570	9600	9620	9620	9600	10398
428	20240401	123200	2098529840	9610	9610	9620	9610	247
429	20240401	123100	2096156070	9620	9620	9620	9610	120
430	20240401	123000	2095001840	9630	9610	9630	9610	507
431	20240401	122900	2090123000	9620	9620	9620	9610	152
432	20240401	122800	2088661890	9620	9610	9620	9610	179
433	20240401	122700	2086941280	9630	9610	9640	9610	422
434	20240401	122600	2082881220	9610	9610	9630	9610	2406
435	20240401	122500	2059759520	9620	9630	9630	9610	264
436	20240401	122400	2057219750	9630	9620	9640	9620	850
437	20240401	122300	2049028140	9610	9620	9620	9610	293
438	20240401	122200	2046211620	9620	9640	9640	9620	11
439	20240401	122100	2046105600	9640	9620	9640	9610	363
440	20240401	122000	2042613030	9620	9630	9630	9620	142
441	20240401	121900	2041246940	9630	9630	9640	9630	582
442	20240401	121800	2035642260	9630	9610	9630	9610	658
443	20240401	121700	2029315630	9610	9610	9620	9610	201
444	20240401	121600	2027384010	9610	9620	9620	9610	135
445	20240401	121500	2026086440	9630	9620	9630	9620	325
446	20240401	121400	2022958070	9620	9620	9620	9610	1591
447	20240401	121300	2007658560	9630	9630	9630	9630	192
448	20240401	121200	2005809600	9630	9630	9630	9620	310
449	20240401	121100	2002825300	9620	9620	9620	9620	0
450	20240401	121000	2002825300	9620	9630	9630	9620	284
451	20240401	120900	2000092520	9630	9620	9630	9610	634
452	20240401	120800	1993992390	9620	9610	9630	9610	195
453	20240401	120700	1992117800	9620	9640	9640	9610	286
454	20240401	120600	1989364020	9630	9630	9630	9620	273
455	20240401	120500	1986736170	9620	9620	9620	9620	237
456	20240401	120400	1984456230	9630	9630	9640	9630	297
457	20240401	120300	1981594650	9630	9620	9630	9620	243
458	20240401	120200	1979256940	9620	9630	9630	9620	116
459	20240401	120100	1978141000	9620	9610	9620	9610	203
460	20240401	120000	1976189480	9610	9620	9620	9610	160
461	20240401	115900	1974651070	9640	9610	9650	9610	16
462	20240401	115800	1974497160	9600	9600	9610	9600	663
463	20240401	115700	1968129230	9610	9610	9610	9610	3
464	20240401	115600	1968100400	9600	9600	9610	9600	261
465	20240401	115500	1965594780	9600	9650	9650	9600	307
466	20240401	115400	1962632610	9650	9610	9650	9610	3530
467	20240401	115300	1928699940	9610	9610	9610	9600	1970
468	20240401	115200	1909776250	9610	9620	9630	9610	397
469	20240401	115100	1905956640	9620	9610	9620	9610	327
470	20240401	115000	1902813900	9610	9620	9630	9610	2541
471	20240401	114900	1878372960	9620	9620	9630	9620	524
472	20240401	114800	1873329100	9620	9620	9620	9620	250
473	20240401	114700	1870924100	9630	9630	9630	9630	100
474	20240401	114600	1869961100	9640	9620	9640	9620	735
475	20240401	114500	1862878550	9620	9630	9630	9620	281
476	20240401	114400	1860174900	9620	9620	9620	9620	113
477	20240401	114300	1859087840	9640	9620	9640	9620	535
478	20240401	114200	1853936660	9620	9630	9640	9620	204
479	20240401	114100	1851972870	9630	9630	9640	9630	801
480	20240401	114000	1844258840	9630	9640	9640	9630	1573
481	20240401	113900	1829107810	9640	9640	9640	9640	114
482	20240401	113800	1828008850	9640	9630	9640	9630	1287
483	20240401	113700	1815614470	9630	9630	9630	9630	297
484	20240401	113600	1812754360	9630	9620	9630	9620	349
485	20240401	113500	1809395620	9620	9630	9630	9620	189
486	20240401	113400	1807576920	9620	9610	9620	9610	514
487	20240401	113300	1802633380	9610	9600	9610	9600	441
488	20240401	113200	1798397740	9610	9620	9620	9600	2244
489	20240401	113100	1776852700	9620	9610	9620	9610	306
490	20240401	113000	1773910990	9620	9610	9620	9610	254
491	20240401	112900	1771470020	9620	9620	9620	9610	300
492	20240401	112800	1768585520	9610	9610	9610	9600	316
493	20240401	112700	1765551270	9610	9610	9610	9600	253
494	20240401	112600	1763121670	9610	9610	9620	9610	597
495	20240401	112500	1757383000	9600	9610	9610	9600	1175
496	20240401	112400	1746092260	9610	9610	9610	9610	1289
497	20240401	112300	1733704970	9630	9610	9630	9610	141
498	20240401	112200	1732349900	9620	9620	9620	9620	100
499	20240401	112100	1731387900	9640	9640	9640	9610	5658
500	20240401	112000	1676955590	9640	9630	9640	9630	353
501	20240401	111900	1673556180	9630	9620	9630	9620	322
502	20240401	111800	1670455350	9620	9620	9630	9620	355
503	20240401	111700	1667040210	9620	9620	9620	9620	109
504	20240401	111600	1665991630	9630	9620	9630	9620	284
505	20240401	111500	1663257810	9620	9620	9620	9610	2473
506	20240401	111400	1639483440	9620	9630	9630	9620	921
507	20240401	111300	1630615600	9630	9630	9630	9620	474
508	20240401	111200	1626054490	9630	9620	9630	9620	580
509	20240401	111100	1620474170	9610	9620	9620	9610	403
510	20240401	111000	1616599450	9620	9620	9620	9610	167
511	20240401	110900	1614994280	9610	9620	9620	9610	616
512	20240401	110800	1609070490	9630	9610	9630	9610	333
513	20240401	110700	1605869310	9620	9630	9630	9620	373
514	20240401	110600	1602280950	9630	9620	9630	9610	485
515	20240401	110500	1597619760	9610	9600	9610	9600	1549
516	20240401	110400	1582735560	9600	9610	9610	9600	103
517	20240401	110300	1581746740	9600	9610	9610	9590	438
518	20240401	110200	1577543220	9600	9600	9610	9600	123
519	20240401	110100	1576362290	9600	9570	9600	9570	4840
520	20240401	110000	1529949620	9570	9580	9580	9570	3009
521	20240401	105900	1501125010	9580	9570	9580	9570	771
522	20240401	105800	1493745690	9580	9580	9580	9570	1240
523	20240401	105700	1481876170	9580	9570	9580	9570	383
524	20240401	105600	1478208760	9590	9590	9590	9560	9949
525	20240401	105500	1382920830	9600	9610	9620	9600	7869
526	20240401	105400	1307363510	9610	9620	9620	9610	569
527	20240401	105300	1301894380	9610	9610	9630	9610	338
528	20240401	105200	1298644220	9610	9600	9620	9600	535
529	20240401	105100	1293506830	9610	9620	9640	9600	9196
530	20240401	105000	1205178970	9620	9630	9640	9620	1501
531	20240401	104900	1190732650	9630	9620	9630	9620	329
532	20240401	104800	1187566650	9610	9630	9630	9610	134
533	20240401	104700	1186278560	9620	9630	9630	9620	1910
534	20240401	104600	1167903330	9620	9620	9620	9620	221
535	20240401	104500	1165777310	9620	9610	9620	9610	1134
536	20240401	104400	1154878240	9610	9610	9640	9610	3231
537	20240401	104300	1123825630	9620	9610	9620	9610	686
538	20240401	104200	1117229820	9620	9620	9620	9610	133
539	20240401	104100	1115951620	9610	9630	9630	9600	9042
540	20240401	104000	1029079920	9620	9630	9630	9620	231
541	20240401	103900	1026857510	9630	9620	9650	9620	11
542	20240401	103800	1026751510	9620	9630	9630	9610	6762
543	20240401	103700	961710620	9640	9640	9640	9630	1186
544	20240401	103600	950288710	9640	9640	9640	9630	868
545	20240401	103500	941927550	9630	9660	9660	9630	1570
546	20240401	103400	926792440	9670	9700	9700	9670	76
547	20240401	103300	926056150	9700	9660	9700	9650	2266
548	20240401	103200	904172810	9660	9650	9660	9650	103
549	20240401	103100	903178840	9650	9640	9650	9640	739
550	20240401	103000	896050000	9650	9650	9650	9640	354
551	20240401	102900	892634900	9650	9660	9660	9650	1409
552	20240401	102800	879037050	9660	9660	9660	9660	331
553	20240401	102700	875839590	9660	9670	9670	9660	257
554	20240401	102600	873356940	9650	9660	9670	9640	523
555	20240401	102500	868311790	9650	9670	9670	9650	600
556	20240401	102400	862515710	9670	9670	9670	9660	235
557	20240401	102300	860244180	9670	9660	9670	9660	177
558	20240401	102200	858533360	9660	9660	9660	9660	40
559	20240401	102100	858146960	9660	9660	9660	9660	3
560	20240401	102000	858117980	9630	9650	9660	9630	2633
561	20240401	101900	832754840	9650	9670	9670	9650	57
562	20240401	101800	832203670	9670	9660	9670	9640	3134
563	20240401	101700	801978260	9660	9670	9670	9660	11
564	20240401	101600	801871920	9650	9650	9670	9650	387
565	20240401	101500	798137270	9650	9660	9670	9650	3874
566	20240401	101400	760743170	9660	9670	9670	9660	332
567	20240401	101300	757533020	9660	9660	9670	9660	155
568	20240401	101200	756035660	9660	9660	9660	9660	1
569	20240401	101100	756026000	9670	9670	9670	9660	284
570	20240401	101000	753281720	9670	9660	9670	9660	146
571	20240401	100900	751870900	9660	9670	9670	9660	548
572	20240401	100800	746576790	9670	9680	9680	9670	634
573	20240401	100700	740444930	9680	9680	9680	9670	262
574	20240401	100600	737911080	9680	9680	9680	9680	63
575	20240401	100500	737301240	9680	9680	9680	9680	21
576	20240401	100400	737097960	9680	9680	9680	9680	539
577	20240401	100300	731880440	9690	9690	9690	9690	16
578	20240401	100200	731725400	9660	9690	9690	9660	107
579	20240401	100100	730691660	9690	9680	9690	9660	4083
580	20240401	100000	691217390	9680	9700	9700	9680	488
581	20240401	095900	686488560	9700	9720	9720	9700	176
582	20240401	095800	684781180	9700	9720	9720	9700	153
583	20240401	095700	683295880	9710	9720	9720	9710	27
584	20240401	095600	683033540	9720	9720	9720	9710	910
585	20240401	095500	674189350	9720	9720	9720	9720	84
586	20240401	095400	673372870	9730	9710	9730	9710	304
587	20240401	095300	670416500	9720	9710	9720	9710	824
588	20240401	095200	662409580	9710	9700	9710	9680	1529
589	20240401	095100	647588440	9710	9720	9720	9710	130
590	20240401	095000	646325020	9720	9710	9720	9690	152
591	20240401	094900	644850470	9680	9680	9710	9680	6677
592	20240401	094800	580110000	9680	9680	9680	9660	144
593	20240401	094700	578716480	9680	9660	9680	9660	364
594	20240401	094600	575199160	9650	9690	9690	9650	1000
595	20240401	094500	565537100	9690	9680	9690	9670	1174
596	20240401	094400	554171750	9680	9680	9680	9680	14
597	20240401	094300	554036230	9680	9690	9690	9680	83
598	20240401	094200	553232340	9690	9690	9690	9680	236
599	20240401	094100	550947300	9700	9690	9700	9690	38
600	20240401	094000	550579000	9680	9700	9700	9680	70
601	20240401	093900	549901200	9700	9700	9700	9700	118
602	20240401	093800	548756600	9680	9690	9700	9680	326
603	20240401	093700	545600890	9700	9700	9700	9700	19
604	20240401	093600	545416590	9700	9670	9700	9670	1815
605	20240401	093500	527847610	9660	9660	9670	9660	211
606	20240401	093400	525809170	9660	9660	9660	9660	431
607	20240401	093300	521645710	9670	9680	9680	9670	519
608	20240401	093200	516626740	9680	9670	9680	9670	225
609	20240401	093100	514450840	9670	9680	9680	9670	16
610	20240401	093000	514296020	9680	9680	9680	9670	1237
611	20240401	092900	502322430	9670	9680	9680	9670	130
612	20240401	092800	501064040	9670	9680	9680	9670	611
613	20240401	092700	495149570	9660	9650	9660	9630	6754
614	20240401	092600	429954220	9640	9650	9650	9620	3256
615	20240401	092500	398569910	9650	9650	9660	9650	237
616	20240401	092400	396282650	9660	9630	9660	9620	3638
617	20240401	092300	361260480	9630	9640	9640	9630	3508
618	20240401	092200	327476270	9640	9640	9640	9640	1613
619	20240401	092100	311926950	9660	9680	9680	9650	3841
620	20240401	092000	274843530	9660	9680	9680	9660	215
621	20240401	091900	272765620	9680	9670	9700	9660	4708
622	20240401	091800	227280510	9700	9700	9700	9700	28
623	20240401	091700	227008910	9670	9690	9700	9670	1090
624	20240401	091600	216464310	9690	9660	9700	9660	5060
625	20240401	091500	167545890	9670	9670	9670	9660	230
626	20240401	091400	165321990	9660	9670	9670	9650	996
627	20240401	091300	155705460	9670	9700	9700	9650	893
628	20240401	091200	147086040	9700	9700	9700	9650	3303
629	20240401	091100	115149930	9700	9690	9700	9680	1272
630	20240401	091000	102835950	9690	9700	9700	9690	214
631	20240401	090900	100761870	9700	9700	9700	9680	355
632	20240401	090800	97323510	9700	9700	9700	9680	868
633	20240401	090700	88911080	9690	9700	9700	9690	1679
634	20240401	090600	72639400	9700	9700	9720	9700	341
635	20240401	090500	69330600	9720	9730	9730	9680	410
636	20240401	090400	65360220	9730	9720	9730	9660	2473
637	20240401	090300	41340560	9720	9760	9800	9640	2503
638	20240401	090200	17056520	9800	9780	9830	9760	359
639	20240401	090100	13546320	9780	9790	9790	9780	298
640	20240401	090000	10630750	9840	9820	9840	9790	1082