KissMeData/314930/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204100	1289120320	9030	9030	9030	9030	6927
3	20240403	204000	1289120320	9030	9030	9030	9030	0
4	20240403	203900	1289120320	9030	9030	9030	9030	0
5	20240403	203800	1289120320	9030	9030	9030	9030	0
6	20240403	203700	1289120320	9030	9030	9030	9030	0
7	20240403	203600	1289120320	9030	9030	9030	9030	0
8	20240403	203500	1289120320	9030	9030	9030	9030	0
9	20240403	203400	1289120320	9030	9030	9030	9030	0
10	20240403	203300	1289120320	9030	9030	9030	9030	0
11	20240403	203200	1289120320	9030	9030	9030	9030	0
12	20240403	203100	1289120320	9030	9030	9030	9030	0
13	20240403	203000	1289120320	9030	9030	9030	9030	0
14	20240403	202900	1289120320	9030	9030	9030	9030	0
15	20240403	202800	1289120320	9030	9030	9030	9030	0
16	20240403	202700	1289120320	9030	9030	9030	9030	0
17	20240403	202600	1289120320	9030	9030	9030	9030	0
18	20240403	202500	1289120320	9030	9030	9030	9030	0
19	20240403	202400	1289120320	9030	9030	9030	9030	0
20	20240403	202300	1289120320	9030	9030	9030	9030	0
21	20240403	202200	1289120320	9030	9030	9030	9030	0
22	20240403	202100	1289120320	9030	9030	9030	9030	0
23	20240403	202000	1289120320	9030	9030	9030	9030	0
24	20240403	201900	1289120320	9030	9030	9030	9030	0
25	20240403	201800	1289120320	9030	9030	9030	9030	0
26	20240403	201700	1289120320	9030	9030	9030	9030	0
27	20240403	201600	1289120320	9030	9030	9030	9030	0
28	20240403	201500	1289120320	9030	9030	9030	9030	0
29	20240403	201400	1289120320	9030	9030	9030	9030	0
30	20240403	201300	1289120320	9030	9030	9030	9030	0
31	20240403	201200	1289120320	9030	9030	9030	9030	0
32	20240403	201100	1289120320	9030	9030	9030	9030	6927
33	20240403	201000	1289120320	9030	9030	9030	9030	0
34	20240403	200900	1289120320	9030	9030	9030	9030	0
35	20240403	200800	1289120320	9030	9030	9030	9030	0
36	20240403	200700	1289120320	9030	9030	9030	9030	0
37	20240403	200600	1289120320	9030	9030	9030	9030	0
38	20240403	200500	1289120320	9030	9030	9030	9030	0
39	20240403	200400	1289120320	9030	9030	9030	9030	0
40	20240403	200300	1289120320	9030	9030	9030	9030	0
41	20240403	200200	1289120320	9030	9030	9030	9030	0
42	20240403	200100	1289120320	9030	9030	9030	9030	0
43	20240403	200000	1289120320	9030	9030	9030	9030	0
44	20240403	195900	1289120320	9030	9030	9030	9030	0
45	20240403	195800	1289120320	9030	9030	9030	9030	0
46	20240403	195700	1289120320	9030	9030	9030	9030	0
47	20240403	195600	1289120320	9030	9030	9030	9030	0
48	20240403	195500	1289120320	9030	9030	9030	9030	0
49	20240403	195400	1289120320	9030	9030	9030	9030	0
50	20240403	195300	1289120320	9030	9030	9030	9030	0
51	20240403	195200	1289120320	9030	9030	9030	9030	0
52	20240403	195100	1289120320	9030	9030	9030	9030	0
53	20240403	195000	1289120320	9030	9030	9030	9030	0
54	20240403	194900	1289120320	9030	9030	9030	9030	0
55	20240403	194800	1289120320	9030	9030	9030	9030	0
56	20240403	194700	1289120320	9030	9030	9030	9030	0
57	20240403	194600	1289120320	9030	9030	9030	9030	0
58	20240403	194500	1289120320	9030	9030	9030	9030	0
59	20240403	194400	1289120320	9030	9030	9030	9030	0
60	20240403	194300	1289120320	9030	9030	9030	9030	0
61	20240403	194200	1289120320	9030	9030	9030	9030	0
62	20240403	194100	1289120320	9030	9030	9030	9030	6927
63	20240403	194000	1289120320	9030	9030	9030	9030	0
64	20240403	193900	1289120320	9030	9030	9030	9030	0
65	20240403	193800	1289120320	9030	9030	9030	9030	0
66	20240403	193700	1289120320	9030	9030	9030	9030	0
67	20240403	193600	1289120320	9030	9030	9030	9030	0
68	20240403	193500	1289120320	9030	9030	9030	9030	0
69	20240403	193400	1289120320	9030	9030	9030	9030	0
70	20240403	193300	1289120320	9030	9030	9030	9030	0
71	20240403	193200	1289120320	9030	9030	9030	9030	0
72	20240403	193100	1289120320	9030	9030	9030	9030	0
73	20240403	193000	1289120320	9030	9030	9030	9030	0
74	20240403	192900	1289120320	9030	9030	9030	9030	0
75	20240403	192800	1289120320	9030	9030	9030	9030	0
76	20240403	192700	1289120320	9030	9030	9030	9030	0
77	20240403	192600	1289120320	9030	9030	9030	9030	0
78	20240403	192500	1289120320	9030	9030	9030	9030	0
79	20240403	192400	1289120320	9030	9030	9030	9030	0
80	20240403	192300	1289120320	9030	9030	9030	9030	0
81	20240403	192200	1289120320	9030	9030	9030	9030	0
82	20240403	192100	1289120320	9030	9030	9030	9030	0
83	20240403	192000	1289120320	9030	9030	9030	9030	0
84	20240403	191900	1289120320	9030	9030	9030	9030	0
85	20240403	191800	1289120320	9030	9030	9030	9030	0
86	20240403	191700	1289120320	9030	9030	9030	9030	0
87	20240403	191600	1289120320	9030	9030	9030	9030	0
88	20240403	191500	1289120320	9030	9030	9030	9030	0
89	20240403	191400	1289120320	9030	9030	9030	9030	0
90	20240403	191300	1289120320	9030	9030	9030	9030	0
91	20240403	191200	1289120320	9030	9030	9030	9030	0
92	20240403	191100	1289120320	9030	9030	9030	9030	6927
93	20240403	191000	1289120320	9030	9030	9030	9030	0
94	20240403	190900	1289120320	9030	9030	9030	9030	0
95	20240403	190800	1289120320	9030	9030	9030	9030	0
96	20240403	190700	1289120320	9030	9030	9030	9030	0
97	20240403	190600	1289120320	9030	9030	9030	9030	0
98	20240403	190500	1289120320	9030	9030	9030	9030	0
99	20240403	190400	1289120320	9030	9030	9030	9030	0
100	20240403	190300	1289120320	9030	9030	9030	9030	0
101	20240403	190200	1289120320	9030	9030	9030	9030	0
102	20240403	190100	1289120320	9030	9030	9030	9030	0
103	20240403	190000	1289120320	9030	9030	9030	9030	0
104	20240403	185900	1289120320	9030	9030	9030	9030	0
105	20240403	185800	1289120320	9030	9030	9030	9030	0
106	20240403	185700	1289120320	9030	9030	9030	9030	0
107	20240403	185600	1289120320	9030	9030	9030	9030	0
108	20240403	185500	1289120320	9030	9030	9030	9030	0
109	20240403	185400	1289120320	9030	9030	9030	9030	0
110	20240403	185300	1289120320	9030	9030	9030	9030	0
111	20240403	185200	1289120320	9030	9030	9030	9030	0
112	20240403	185100	1289120320	9030	9030	9030	9030	0
113	20240403	185000	1289120320	9030	9030	9030	9030	0
114	20240403	184900	1289120320	9030	9030	9030	9030	0
115	20240403	184800	1289120320	9030	9030	9030	9030	0
116	20240403	184700	1289120320	9030	9030	9030	9030	0
117	20240403	184600	1289120320	9030	9030	9030	9030	0
118	20240403	184500	1289120320	9030	9030	9030	9030	0
119	20240403	184400	1289120320	9030	9030	9030	9030	0
120	20240403	184300	1289120320	9030	9030	9030	9030	0
121	20240403	184200	1289120320	9030	9030	9030	9030	0
122	20240403	184100	1289120320	9030	9030	9030	9030	6927
123	20240403	184000	1289120320	9030	9030	9030	9030	0
124	20240403	183900	1289120320	9030	9030	9030	9030	0
125	20240403	183800	1289120320	9030	9030	9030	9030	0
126	20240403	183700	1289120320	9030	9030	9030	9030	0
127	20240403	183600	1289120320	9030	9030	9030	9030	0
128	20240403	183500	1289120320	9030	9030	9030	9030	0
129	20240403	183400	1289120320	9030	9030	9030	9030	0
130	20240403	183300	1289120320	9030	9030	9030	9030	0
131	20240403	183200	1289120320	9030	9030	9030	9030	0
132	20240403	183100	1289120320	9030	9030	9030	9030	0
133	20240403	183000	1289120320	9030	9030	9030	9030	0
134	20240403	182900	1289120320	9030	9030	9030	9030	0
135	20240403	182800	1289120320	9030	9030	9030	9030	0
136	20240403	182700	1289120320	9030	9030	9030	9030	0
137	20240403	182600	1289120320	9030	9030	9030	9030	0
138	20240403	182500	1289120320	9030	9030	9030	9030	0
139	20240403	182400	1289120320	9030	9030	9030	9030	0
140	20240403	182300	1289120320	9030	9030	9030	9030	0
141	20240403	182200	1289120320	9030	9030	9030	9030	0
142	20240403	182100	1289120320	9030	9030	9030	9030	0
143	20240403	182000	1289120320	9030	9030	9030	9030	0
144	20240403	181900	1289120320	9030	9030	9030	9030	0
145	20240403	181800	1289120320	9030	9030	9030	9030	0
146	20240403	181700	1289120320	9030	9030	9030	9030	0
147	20240403	181600	1289120320	9030	9030	9030	9030	0
148	20240403	181500	1289120320	9030	9030	9030	9030	0
149	20240403	181400	1289120320	9030	9030	9030	9030	0
150	20240403	181300	1289120320	9030	9030	9030	9030	0
151	20240403	181200	1289120320	9030	9030	9030	9030	0
152	20240403	181100	1289120320	9030	9030	9030	9030	6927
153	20240403	181000	1289120320	9030	9030	9030	9030	0
154	20240403	180900	1289120320	9030	9030	9030	9030	0
155	20240403	180800	1289120320	9030	9030	9030	9030	0
156	20240403	180700	1289120320	9030	9030	9030	9030	0
157	20240403	180600	1289120320	9030	9030	9030	9030	0
158	20240403	180500	1289120320	9030	9030	9030	9030	0
159	20240403	180400	1289120320	9030	9030	9030	9030	0
160	20240403	180300	1289120320	9030	9030	9030	9030	0
161	20240403	180200	1289120320	9030	9030	9030	9030	0
162	20240403	180100	1289120320	9030	9030	9030	9030	0
163	20240403	180000	1289120320	9030	9030	9030	9030	0
164	20240403	175900	1289120320	9030	9030	9030	9030	0
165	20240403	175800	1289120320	9030	9030	9030	9030	0
166	20240403	175700	1289120320	9030	9030	9030	9030	0
167	20240403	175600	1289120320	9030	9030	9030	9030	0
168	20240403	175500	1289120320	9030	9030	9030	9030	0
169	20240403	175400	1289120320	9030	9030	9030	9030	0
170	20240403	175300	1289120320	9030	9030	9030	9030	0
171	20240403	175200	1289120320	9030	9030	9030	9030	0
172	20240403	175100	1289120320	9030	9030	9030	9030	0
173	20240403	175000	1289120320	9030	9030	9030	9030	0
174	20240403	174900	1289120320	9030	9030	9030	9030	0
175	20240403	174800	1289120320	9030	9030	9030	9030	0
176	20240403	174700	1289120320	9030	9030	9030	9030	0
177	20240403	174600	1289120320	9030	9030	9030	9030	0
178	20240403	174500	1289120320	9030	9030	9030	9030	0
179	20240403	174400	1289120320	9030	9030	9030	9030	0
180	20240403	174300	1289120320	9030	9030	9030	9030	0
181	20240403	174200	1289120320	9030	9030	9030	9030	0
182	20240403	174100	1289120320	9030	9030	9030	9030	6927
183	20240403	174000	1289120320	9030	9030	9030	9030	0
184	20240403	173900	1289120320	9030	9030	9030	9030	0
185	20240403	173800	1289120320	9030	9030	9030	9030	0
186	20240403	173700	1289120320	9030	9030	9030	9030	0
187	20240403	173600	1289120320	9030	9030	9030	9030	0
188	20240403	173500	1289120320	9030	9030	9030	9030	0
189	20240403	173400	1289120320	9030	9030	9030	9030	0
190	20240403	173300	1289120320	9030	9030	9030	9030	0
191	20240403	173200	1289120320	9030	9030	9030	9030	0
192	20240403	173100	1289120320	9030	9030	9030	9030	0
193	20240403	173000	1289120320	9030	9030	9030	9030	0
194	20240403	172900	1289120320	9030	9030	9030	9030	0
195	20240403	172800	1289120320	9030	9030	9030	9030	0
196	20240403	172700	1289120320	9030	9030	9030	9030	0
197	20240403	172600	1289120320	9030	9030	9030	9030	0
198	20240403	172500	1289120320	9030	9030	9030	9030	0
199	20240403	172400	1289120320	9030	9030	9030	9030	0
200	20240403	172300	1289120320	9030	9030	9030	9030	0
201	20240403	172200	1289120320	9030	9030	9030	9030	0
202	20240403	172100	1289120320	9030	9030	9030	9030	0
203	20240403	172000	1289120320	9030	9030	9030	9030	0
204	20240403	171900	1289120320	9030	9030	9030	9030	0
205	20240403	171800	1289120320	9030	9030	9030	9030	0
206	20240403	171700	1289120320	9030	9030	9030	9030	0
207	20240403	171600	1289120320	9030	9030	9030	9030	0
208	20240403	171500	1289120320	9030	9030	9030	9030	0
209	20240403	171400	1289120320	9030	9030	9030	9030	0
210	20240403	171300	1289120320	9030	9030	9030	9030	0
211	20240403	171200	1289120320	9030	9030	9030	9030	0
212	20240403	171100	1289120320	9030	9030	9030	9030	6927
213	20240403	171000	1289120320	9030	9030	9030	9030	0
214	20240403	170900	1289120320	9030	9030	9030	9030	0
215	20240403	170800	1289120320	9030	9030	9030	9030	0
216	20240403	170700	1289120320	9030	9030	9030	9030	0
217	20240403	170600	1289120320	9030	9030	9030	9030	0
218	20240403	170500	1289120320	9030	9030	9030	9030	0
219	20240403	170400	1289120320	9030	9030	9030	9030	0
220	20240403	170300	1289120320	9030	9030	9030	9030	0
221	20240403	170200	1289120320	9030	9030	9030	9030	0
222	20240403	170100	1289120320	9030	9030	9030	9030	0
223	20240403	170000	1289120320	9030	9030	9030	9030	0
224	20240403	165900	1289120320	9030	9030	9030	9030	0
225	20240403	165800	1289120320	9030	9030	9030	9030	0
226	20240403	165700	1289120320	9030	9030	9030	9030	0
227	20240403	165600	1289120320	9030	9030	9030	9030	0
228	20240403	165500	1289120320	9030	9030	9030	9030	0
229	20240403	165400	1289120320	9030	9030	9030	9030	0
230	20240403	165300	1289120320	9030	9030	9030	9030	0
231	20240403	165200	1289120320	9030	9030	9030	9030	0
232	20240403	165100	1289120320	9030	9030	9030	9030	0
233	20240403	165000	1289120320	9030	9030	9030	9030	0
234	20240403	164900	1289120320	9030	9030	9030	9030	0
235	20240403	164800	1289120320	9030	9030	9030	9030	0
236	20240403	164700	1289120320	9030	9030	9030	9030	0
237	20240403	164600	1289120320	9030	9030	9030	9030	0
238	20240403	164500	1289120320	9030	9030	9030	9030	0
239	20240403	164400	1289120320	9030	9030	9030	9030	0
240	20240403	164300	1289120320	9030	9030	9030	9030	0
241	20240403	164200	1289120320	9030	9030	9030	9030	0
242	20240403	164100	1289120320	9030	9030	9030	9030	6927
243	20240403	164000	1289120320	9030	9030	9030	9030	0
244	20240403	163900	1289120320	9030	9030	9030	9030	0
245	20240403	163800	1289120320	9030	9030	9030	9030	0
246	20240403	163700	1289120320	9030	9030	9030	9030	0
247	20240403	163600	1289120320	9030	9030	9030	9030	0
248	20240403	163500	1289120320	9030	9030	9030	9030	0
249	20240403	163400	1289120320	9030	9030	9030	9030	0
250	20240403	163300	1289120320	9030	9030	9030	9030	0
251	20240403	163200	1289120320	9030	9030	9030	9030	0
252	20240403	163100	1289120320	9030	9030	9030	9030	0
253	20240403	163000	1289120320	9030	9030	9030	9030	0
254	20240403	162900	1289120320	9030	9030	9030	9030	0
255	20240403	162800	1289120320	9030	9030	9030	9030	0
256	20240403	162700	1289120320	9030	9030	9030	9030	0
257	20240403	162600	1289120320	9030	9030	9030	9030	0
258	20240403	162500	1289120320	9030	9030	9030	9030	0
259	20240403	162400	1289120320	9030	9030	9030	9030	0
260	20240403	162300	1289120320	9030	9030	9030	9030	0
261	20240403	162200	1289120320	9030	9030	9030	9030	0
262	20240403	162100	1289120320	9030	9030	9030	9030	0
263	20240403	162000	1289120320	9030	9030	9030	9030	0
264	20240403	161900	1289120320	9030	9030	9030	9030	0
265	20240403	161800	1289120320	9030	9030	9030	9030	0
266	20240403	161700	1289120320	9030	9030	9030	9030	0
267	20240403	161600	1289120320	9030	9030	9030	9030	0
268	20240403	161500	1289120320	9030	9030	9030	9030	0
269	20240403	161400	1289120320	9030	9030	9030	9030	0
270	20240403	161300	1289120320	9030	9030	9030	9030	0
271	20240403	161200	1289120320	9030	9030	9030	9030	0
272	20240403	161100	1289120320	9030	9030	9030	9030	6927
273	20240403	161000	1289120320	9030	9030	9030	9030	0
274	20240403	160900	1289120320	9030	9030	9030	9030	0
275	20240403	160800	1289120320	9030	9030	9030	9030	0
276	20240403	160700	1289120320	9030	9030	9030	9030	0
277	20240403	160600	1289120320	9030	9030	9030	9030	0
278	20240403	160500	1289120320	9030	9030	9030	9030	0
279	20240403	160400	1289120320	9030	9030	9030	9030	0
280	20240403	160300	1289120320	9030	9030	9030	9030	0
281	20240403	160200	1289120320	9030	9030	9030	9030	0
282	20240403	160100	1289120320	9030	9030	9030	9030	0
283	20240403	160000	1289120320	9030	9030	9030	9030	0
284	20240403	155900	1289120320	9030	9030	9030	9030	0
285	20240403	155800	1289120320	9030	9030	9030	9030	0
286	20240403	155700	1289120320	9030	9030	9030	9030	0
287	20240403	155600	1289120320	9030	9030	9030	9030	0
288	20240403	155500	1289120320	9030	9030	9030	9030	0
289	20240403	155400	1289120320	9030	9030	9030	9030	0
290	20240403	155300	1289120320	9030	9030	9030	9030	0
291	20240403	155200	1289120320	9030	9030	9030	9030	0
292	20240403	155100	1289120320	9030	9030	9030	9030	0
293	20240403	155000	1289120320	9030	9030	9030	9030	0
294	20240403	154900	1289120320	9030	9030	9030	9030	0
295	20240403	154800	1289120320	9030	9030	9030	9030	0
296	20240403	154700	1289120320	9030	9030	9030	9030	0
297	20240403	154600	1289120320	9030	9030	9030	9030	0
298	20240403	154500	1289120320	9030	9030	9030	9030	0
299	20240403	154400	1289120320	9030	9030	9030	9030	0
300	20240403	154300	1289120320	9030	9030	9030	9030	0
301	20240403	154200	1289120320	9030	9030	9030	9030	0
302	20240403	154100	1289120320	9030	9030	9030	9030	6927
303	20240403	154000	1289120320	9030	9030	9030	9030	0
304	20240403	153900	1289120320	9030	9030	9030	9030	0
305	20240403	153800	1289120320	9030	9030	9030	9030	0
306	20240403	153700	1289120320	9030	9030	9030	9030	0
307	20240403	153600	1289120320	9030	9030	9030	9030	0
308	20240403	153500	1289120320	9030	9030	9030	9030	0
309	20240403	153400	1289120320	9030	9030	9030	9030	0
310	20240403	153300	1289120320	9030	9030	9030	9030	0
311	20240403	153200	1289120320	9030	9030	9030	9030	0
312	20240403	153100	1289120320	9030	9030	9030	9030	0
313	20240403	153000	1289120320	9030	9030	9030	9030	6927
314	20240403	152900	1226569510	9060	9060	9060	9060	0
315	20240403	152800	1226569510	9060	9060	9060	9060	0
316	20240403	152700	1226569510	9060	9060	9060	9060	0
317	20240403	152600	1226569510	9060	9060	9060	9060	0
318	20240403	152500	1226569510	9060	9060	9060	9060	0
319	20240403	152400	1226569510	9060	9060	9060	9060	0
320	20240403	152300	1226569510	9060	9060	9060	9060	0
321	20240403	152200	1226569510	9060	9060	9060	9060	0
322	20240403	152100	1226569510	9060	9060	9060	9060	0
323	20240403	152000	1226569510	9060	9060	9060	9060	0
324	20240403	151900	1226569510	9060	9050	9060	9050	905
325	20240403	151800	1218375860	9050	9060	9060	9050	5023
326	20240403	151700	1172889360	9070	9060	9070	9060	585
327	20240403	151600	1167586810	9060	9070	9070	9060	1102
328	20240403	151500	1157591730	9080	9070	9080	9070	402
329	20240403	151400	1153945570	9070	9070	9090	9070	738
330	20240403	151300	1147248510	9090	9090	9090	9070	5513
331	20240403	151200	1097192460	9090	9090	9090	9090	118
332	20240403	151100	1096119840	9100	9090	9100	9090	130
333	20240403	151000	1094937140	9080	9090	9090	9080	366
334	20240403	150900	1091610870	9090	9090	9090	9090	161
335	20240403	150800	1090147380	9100	9100	9100	9100	1
336	20240403	150700	1090138280	9090	9090	9090	9090	3
337	20240403	150600	1090111010	9090	9080	9090	9080	513
338	20240403	150500	1085452940	9080	9090	9090	9080	656
339	20240403	150400	1079495410	9090	9090	9090	9080	481
340	20240403	150300	1075124910	9100	9100	9100	9100	1
341	20240403	150200	1075115810	9090	9110	9110	9090	6074
342	20240403	150100	1019859980	9110	9110	9110	9110	202
343	20240403	150000	1018019760	9110	9120	9120	9110	126
344	20240403	145900	1016871690	9140	9140	9140	9140	20
345	20240403	145800	1016688890	9150	9140	9150	9140	123
346	20240403	145700	1015563520	9150	9150	9150	9140	120
347	20240403	145600	1014465540	9160	9150	9160	9120	291
348	20240403	145500	1011806100	9150	9150	9150	9150	440
349	20240403	145400	1007780100	9150	9150	9150	9150	352
350	20240403	145300	1004559300	9150	9120	9150	9120	365
351	20240403	145200	1001229300	9110	9120	9120	9110	6478
352	20240403	145100	942191670	9120	9120	9120	9120	185
353	20240403	145000	940504470	9120	9120	9120	9120	253
354	20240403	144900	938197110	9130	9130	9130	9130	0
355	20240403	144800	938197110	9130	9120	9130	9120	115
356	20240403	144700	937147310	9120	9130	9130	9120	176
357	20240403	144600	935541690	9130	9140	9140	9130	12
358	20240403	144500	935432120	9140	9120	9140	9120	11
359	20240403	144400	935331780	9120	9120	9120	9120	126
360	20240403	144300	934182660	9140	9140	9140	9140	200
361	20240403	144200	932354660	9140	9130	9140	9120	205
362	20240403	144100	930484160	9130	9130	9130	9130	126
363	20240403	144000	929333780	9130	9130	9130	9130	0
364	20240403	143900	929333780	9130	9130	9130	9130	1
365	20240403	143800	929324650	9130	9140	9140	9130	42
366	20240403	143700	928941130	9130	9130	9130	9130	126
367	20240403	143600	927790750	9130	9130	9130	9130	0
368	20240403	143500	927790750	9130	9130	9130	9130	109
369	20240403	143400	926795580	9120	9130	9130	9120	226
370	20240403	143300	924733460	9120	9120	9120	9120	0
371	20240403	143200	924733460	9120	9120	9120	9120	0
372	20240403	143100	924733460	9120	9140	9140	9120	151
373	20240403	143000	923355840	9140	9140	9140	9140	0
374	20240403	142900	923355840	9140	9130	9140	9130	11
375	20240403	142800	923255400	9130	9130	9130	9130	245
376	20240403	142700	921018550	9140	9140	9140	9140	0
377	20240403	142600	921018550	9140	9130	9140	9130	28
378	20240403	142500	920762900	9130	9120	9130	9120	237
379	20240403	142400	918600350	9120	9120	9120	9120	0
380	20240403	142300	918600350	9120	9120	9120	9120	0
381	20240403	142200	918600350	9120	9120	9120	9120	126
382	20240403	142100	917451230	9120	9120	9120	9120	1
383	20240403	142000	917442110	9110	9110	9110	9110	54
384	20240403	141900	916950170	9120	9110	9120	9110	127
385	20240403	141800	915793190	9120	9120	9120	9120	40
386	20240403	141700	915428390	9120	9120	9120	9120	100
387	20240403	141600	914516390	9120	9120	9120	9120	201
388	20240403	141500	912683270	9110	9120	9120	9110	1052
389	20240403	141400	903090290	9120	9130	9130	9120	265
390	20240403	141300	900673440	9130	9130	9130	9130	195
391	20240403	141200	898893090	9130	9150	9150	9130	16
392	20240403	141100	898746990	9140	9140	9140	9140	0
393	20240403	141000	898746990	9140	9140	9140	9140	1
394	20240403	140900	898737850	9120	9120	9120	9120	126
395	20240403	140800	897588730	9120	9120	9120	9120	50
396	20240403	140700	897132730	9120	9120	9120	9120	0
397	20240403	140600	897132730	9120	9120	9120	9120	126
398	20240403	140500	895983610	9130	9120	9130	9120	1167
399	20240403	140400	885339570	9120	9110	9120	9110	51
400	20240403	140300	884874950	9110	9110	9110	9110	126
401	20240403	140200	883727090	9120	9120	9120	9120	0
402	20240403	140100	883727090	9120	9120	9120	9120	2014
403	20240403	140000	865359410	9120	9120	9120	9120	384
404	20240403	135900	861857330	9140	9140	9140	9140	0
405	20240403	135800	861857330	9140	9140	9140	9140	1
406	20240403	135700	861848190	9120	9120	9120	9120	126
407	20240403	135600	860699070	9130	9130	9130	9130	0
408	20240403	135500	860699070	9130	9140	9140	9130	12
409	20240403	135400	860589500	9150	9150	9150	9150	151
410	20240403	135300	859207850	9130	9150	9150	9130	280
411	20240403	135200	856651430	9130	9140	9140	9130	39
412	20240403	135100	856295350	9120	9120	9120	9120	91
413	20240403	135000	855465430	9130	9130	9130	9130	35
414	20240403	134900	855145880	9150	9150	9150	9150	1
415	20240403	134800	855136730	9130	9130	9130	9130	0
416	20240403	134700	855136730	9130	9130	9130	9130	374
417	20240403	134600	851722110	9140	9140	9140	9140	1
418	20240403	134500	851712970	9130	9130	9130	9130	2555
419	20240403	134400	828385820	9160	9130	9160	9130	127
420	20240403	134300	827226280	9130	9140	9140	9130	105
421	20240403	134200	826267530	9140	9140	9140	9140	0
422	20240403	134100	826267530	9140	9150	9150	9140	65
423	20240403	134000	825673220	9150	9150	9150	9150	0
424	20240403	133900	825673220	9150	9150	9150	9150	23
425	20240403	133800	825462770	9160	9140	9160	9140	127
426	20240403	133700	824301970	9130	9130	9130	9130	0
427	20240403	133600	824301970	9130	9130	9130	9130	0
428	20240403	133500	824301970	9130	9130	9130	9130	0
429	20240403	133400	824301970	9130	9140	9140	9130	159
430	20240403	133300	822849970	9140	9140	9140	9140	50
431	20240403	133200	822392970	9140	9150	9150	9140	648
432	20240403	133100	816470050	9170	9140	9170	9140	127
433	20240403	133000	815309240	9140	9150	9150	9140	125
434	20240403	132900	814166730	9140	9150	9150	9140	500
435	20240403	132800	809595660	9160	9160	9160	9160	1
436	20240403	132700	809586500	9150	9150	9150	9150	714
437	20240403	132600	803053400	9150	9150	9150	9150	0
438	20240403	132500	803053400	9150	9160	9160	9150	142
439	20240403	132400	801754070	9160	9160	9160	9160	498
440	20240403	132300	797192390	9160	9160	9160	9160	0
441	20240403	132200	797192390	9160	9180	9180	9160	8
442	20240403	132100	797119090	9160	9160	9160	9160	2
443	20240403	132000	797100770	9160	9170	9170	9160	24
444	20240403	131900	796880920	9160	9170	9170	9160	126
445	20240403	131800	795725680	9180	9180	9180	9180	6
446	20240403	131700	795670600	9180	9180	9180	9180	3
447	20240403	131600	795643060	9180	9160	9180	9160	134
448	20240403	131500	794415460	9180	9180	9180	9180	0
449	20240403	131400	794415460	9180	9180	9180	9180	1
450	20240403	131300	794406280	9150	9150	9150	9150	0
451	20240403	131200	794406280	9150	9150	9150	9150	126
452	20240403	131100	793253380	9190	9190	9190	9190	0
453	20240403	131000	793253380	9190	9190	9190	9190	0
454	20240403	130900	793253380	9190	9160	9190	9160	127
455	20240403	130800	792090030	9170	9170	9170	9170	0
456	20240403	130700	792090030	9170	9170	9170	9170	23
457	20240403	130600	791879120	9170	9190	9190	9170	123
458	20240403	130500	790750810	9190	9180	9190	9180	27
459	20240403	130400	790502890	9180	9150	9180	9150	1122
460	20240403	130300	780234780	9180	9150	9180	9150	140
461	20240403	130200	778953360	9180	9170	9180	9170	11
462	20240403	130100	778852400	9160	9160	9160	9160	0
463	20240403	130000	778852400	9160	9170	9170	9160	128
464	20240403	125900	777679900	9180	9180	9180	9180	0
465	20240403	125800	777679900	9180	9180	9180	9180	0
466	20240403	125700	777679900	9180	9160	9180	9160	162
467	20240403	125600	776195950	9160	9160	9160	9160	0
468	20240403	125500	776195950	9160	9160	9160	9160	0
469	20240403	125400	776195950	9160	9160	9160	9160	126
470	20240403	125300	775041790	9170	9170	9170	9170	125
471	20240403	125200	773895540	9170	9170	9170	9170	0
472	20240403	125100	773895540	9170	9170	9170	9170	0
473	20240403	125000	773895540	9170	9160	9180	9160	74
474	20240403	124900	773217660	9150	9150	9150	9150	0
475	20240403	124800	773217660	9150	9150	9150	9150	1150
476	20240403	124700	762695160	9150	9150	9150	9150	126
477	20240403	124600	761542260	9160	9160	9160	9160	0
478	20240403	124500	761542260	9160	9160	9160	9160	0
479	20240403	124400	761542260	9160	9160	9160	9160	91
480	20240403	124300	760708700	9160	9150	9160	9150	231
481	20240403	124200	758595040	9150	9150	9150	9150	409
482	20240403	124100	754852690	9140	9140	9140	9140	126
483	20240403	124000	753701050	9150	9150	9150	9150	2
484	20240403	123900	753682750	9150	9130	9150	9130	1561
485	20240403	123800	739430800	9140	9140	9140	9140	126
486	20240403	123700	738279160	9140	9140	9140	9140	0
487	20240403	123600	738279160	9140	9140	9140	9140	25
488	20240403	123500	738050660	9140	9130	9140	9130	140
489	20240403	123400	736772320	9130	9140	9140	9130	101
490	20240403	123300	735850180	9130	9130	9130	9130	0
491	20240403	123200	735850180	9130	9140	9140	9130	6
492	20240403	123100	735795380	9130	9140	9140	9130	129
493	20240403	123000	734617580	9140	9140	9140	9140	65
494	20240403	122900	734023480	9140	9140	9140	9140	202
495	20240403	122800	732177200	9130	9130	9130	9130	126
496	20240403	122700	731026820	9130	9130	9130	9130	31
497	20240403	122600	730743790	9130	9130	9130	9130	2
498	20240403	122500	730725530	9130	9140	9140	9130	203
499	20240403	122400	728871370	9140	9150	9150	9140	397
500	20240403	122300	725240380	9140	9140	9140	9140	0
501	20240403	122200	725240380	9140	9140	9140	9140	126
502	20240403	122100	724088740	9140	9140	9140	9140	0
503	20240403	122000	724088740	9140	9150	9150	9140	2500
504	20240403	121900	701238240	9140	9140	9150	9140	375
505	20240403	121800	697810240	9140	9140	9140	9140	0
506	20240403	121700	697810240	9140	9140	9140	9140	0
507	20240403	121600	697810240	9140	9140	9140	9140	126
508	20240403	121500	696658600	9150	9150	9150	9150	0
509	20240403	121400	696658600	9150	9150	9150	9150	30
510	20240403	121300	696384100	9150	9150	9150	9150	193
511	20240403	121200	694618150	9150	9160	9160	9150	508
512	20240403	121100	689969930	9170	9170	9170	9170	4
513	20240403	121000	689933250	9180	9160	9180	9150	1131
514	20240403	120900	679579320	9180	9180	9180	9180	919
515	20240403	120800	671142900	9180	9180	9180	9180	82
516	20240403	120700	670390140	9160	9160	9160	9160	0
517	20240403	120600	670390140	9160	9160	9160	9160	126
518	20240403	120500	669235980	9160	9160	9160	9160	0
519	20240403	120400	669235980	9160	9180	9180	9160	4
520	20240403	120300	669199320	9180	9180	9180	9180	473
521	20240403	120200	664857180	9190	9190	9190	9190	1
522	20240403	120100	664847990	9180	9180	9180	9180	55
523	20240403	120000	664343090	9160	9160	9160	9160	126
524	20240403	115900	663188930	9180	9180	9180	9180	0
525	20240403	115800	663188930	9180	9180	9180	9180	1
526	20240403	115700	663179750	9160	9180	9180	9160	127
527	20240403	115600	662016410	9180	9180	9180	9160	306
528	20240403	115500	659212160	9170	9160	9170	9160	15
529	20240403	115400	659074750	9170	9190	9190	9170	71
530	20240403	115300	658423140	9180	9180	9180	9180	0
531	20240403	115200	658423140	9180	9180	9180	9180	1
532	20240403	115100	658413960	9160	9160	9160	9160	126
533	20240403	115000	657259800	9200	9200	9200	9200	14
534	20240403	114900	657131000	9180	9180	9180	9180	1
535	20240403	114800	657121820	9160	9160	9160	9160	1
536	20240403	114700	657112660	9160	9160	9160	9160	126
537	20240403	114600	655958500	9160	9160	9160	9160	121
538	20240403	114500	654850140	9190	9190	9190	9190	0
539	20240403	114400	654850140	9190	9160	9190	9160	608
540	20240403	114300	649273330	9160	9160	9160	9160	186
541	20240403	114200	647569570	9160	9160	9160	9160	0
542	20240403	114100	647569570	9160	9160	9160	9160	127
543	20240403	114000	646406250	9160	9160	9160	9160	0
544	20240403	113900	646406250	9160	9160	9160	9160	16
545	20240403	113800	646259690	9160	9160	9160	9160	126
546	20240403	113700	645105530	9150	9150	9150	9150	11
547	20240403	113600	645004880	9160	9160	9160	9160	0
548	20240403	113500	645004880	9160	9160	9160	9160	186
549	20240403	113400	643301120	9160	9160	9160	9160	60
550	20240403	113300	642751520	9160	9160	9160	9160	0
551	20240403	113200	642751520	9160	9160	9160	9160	161
552	20240403	113100	641276760	9160	9160	9160	9160	0
553	20240403	113000	641276760	9160	9160	9160	9160	90
554	20240403	112900	640452360	9150	9150	9150	9150	27
555	20240403	112800	640205310	9150	9150	9150	9150	2126
556	20240403	112700	620752410	9180	9180	9180	9180	0
557	20240403	112600	620752410	9180	9180	9180	9180	1
558	20240403	112500	620743230	9150	9160	9160	9150	136
559	20240403	112400	619498820	9160	9160	9160	9160	0
560	20240403	112300	619498820	9160	9160	9160	9160	0
561	20240403	112200	619498820	9160	9160	9160	9160	199
562	20240403	112100	617675980	9160	9160	9160	9160	0
563	20240403	112000	617675980	9160	9150	9160	9150	326
564	20240403	111900	614689830	9150	9150	9150	9150	126
565	20240403	111800	613536930	9160	9160	9160	9160	0
566	20240403	111700	613536930	9160	9160	9160	9160	0
567	20240403	111600	613536930	9160	9160	9160	9160	6
568	20240403	111500	613481970	9160	9160	9160	9160	589
569	20240403	111400	608086730	9160	9160	9160	9160	45
570	20240403	111300	607674530	9180	9160	9180	9160	129
571	20240403	111200	606492830	9160	9190	9200	9160	339
572	20240403	111100	603386900	9190	9160	9190	9150	66
573	20240403	111000	602782060	9160	9150	9170	9150	687
574	20240403	110900	596490300	9160	9160	9160	9160	11
575	20240403	110800	596389540	9150	9150	9150	9150	1180
576	20240403	110700	585592540	9160	9160	9160	9160	18
577	20240403	110600	585427660	9160	9170	9170	9160	226
578	20240403	110500	583356500	9160	9160	9160	9160	261
579	20240403	110400	580965740	9160	9160	9160	9160	0
580	20240403	110300	580965740	9160	9160	9160	9160	126
581	20240403	110200	579811580	9150	9150	9150	9150	83
582	20240403	110100	579052130	9150	9150	9150	9150	0
583	20240403	110000	579052130	9150	9150	9150	9150	126
584	20240403	105900	577899230	9150	9160	9160	9150	698
585	20240403	105800	571506000	9160	9160	9160	9160	0
586	20240403	105700	571506000	9160	9170	9170	9160	896
587	20240403	105600	563298340	9160	9170	9170	9160	77
588	20240403	105500	562592700	9170	9170	9170	9170	28
589	20240403	105400	562335940	9160	9160	9160	9160	126
590	20240403	105300	561181780	9160	9170	9170	9160	162
591	20240403	105200	559696690	9160	9160	9160	9160	0
592	20240403	105100	559696690	9160	9160	9160	9160	126
593	20240403	105000	558542530	9160	9170	9170	9160	47
594	20240403	104900	558111910	9150	9150	9150	9150	0
595	20240403	104800	558111910	9150	9150	9150	9150	126
596	20240403	104700	556959010	9150	9150	9150	9150	513
597	20240403	104600	552265060	9140	9150	9150	9140	998
598	20240403	104500	543141340	9140	9140	9140	9140	0
599	20240403	104400	543141340	9140	9150	9150	9140	1365
600	20240403	104300	530652850	9160	9160	9180	9160	358
601	20240403	104200	527373170	9180	9160	9180	9160	99
602	20240403	104100	526464380	9150	9170	9170	9150	127
603	20240403	104000	525302310	9160	9150	9160	9150	55
604	20240403	103900	524799050	9150	9150	9150	9150	75
605	20240403	103800	524112800	9150	9160	9160	9150	185
606	20240403	103700	522418800	9150	9150	9150	9150	25
607	20240403	103600	522190050	9150	9150	9150	9150	0
608	20240403	103500	522190050	9150	9150	9150	9150	249
609	20240403	103400	519911700	9150	9140	9150	9140	167
610	20240403	103300	518384610	9140	9140	9140	9140	270
611	20240403	103200	515916810	9150	9160	9160	9150	528
612	20240403	103100	511085590	9150	9150	9150	9150	160
613	20240403	103000	509621590	9140	9140	9140	9140	0
614	20240403	102900	509621590	9140	9140	9150	9140	181
615	20240403	102800	507967150	9150	9160	9160	9150	286
616	20240403	102700	505348780	9160	9200	9200	9160	2032
617	20240403	102600	486680710	9210	9210	9210	9210	257
618	20240403	102500	484313740	9210	9230	9230	9210	165
619	20240403	102400	482793410	9210	9210	9210	9210	0
620	20240403	102300	482793410	9210	9210	9210	9210	0
621	20240403	102200	482793410	9210	9210	9210	9210	269
622	20240403	102100	480315920	9210	9210	9210	9210	0
623	20240403	102000	480315920	9210	9200	9210	9200	119
624	20240403	101900	479219960	9200	9210	9210	9200	11
625	20240403	101800	479118660	9150	9260	9260	9150	5552
626	20240403	101700	428269680	9260	9260	9260	9260	78
627	20240403	101600	427547400	9270	9300	9300	9270	1000
628	20240403	101500	418260460	9300	9300	9300	9300	0
629	20240403	101400	418260460	9300	9300	9300	9300	1
630	20240403	101300	418251160	9300	9310	9310	9300	128
631	20240403	101200	417060740	9300	9300	9300	9300	5
632	20240403	101100	417014240	9310	9300	9310	9300	2
633	20240403	101000	416995630	9290	9290	9290	9290	126
634	20240403	100900	415825090	9290	9270	9290	9270	477
635	20240403	100800	411402250	9260	9250	9260	9240	535
636	20240403	100700	406451410	9250	9220	9250	9190	221
637	20240403	100600	404413630	9230	9230	9230	9230	5
638	20240403	100500	404367480	9230	9220	9230	9220	31
639	20240403	100400	404081650	9180	9180	9180	9180	0
640	20240403	100300	404081650	9180	9220	9220	9180	127
641	20240403	100200	402915750	9170	9170	9170	9170	1124
642	20240403	100100	392608670	9180	9180	9180	9180	0
643	20240403	100000	392608670	9180	9180	9180	9170	1675
644	20240403	095900	377234790	9240	9210	9240	9170	387
645	20240403	095800	373673070	9280	9230	9290	9230	84
646	20240403	095700	372893190	9290	9190	9290	9180	249
647	20240403	095600	370595190	9190	9190	9290	9160	125
648	20240403	095500	369443730	9170	9170	9170	9170	0
649	20240403	095400	369443730	9170	9170	9210	9170	1368
650	20240403	095300	356893570	9170	9170	9170	9170	80
651	20240403	095200	356159970	9170	9170	9170	9170	0
652	20240403	095100	356159970	9170	9170	9170	9170	126
653	20240403	095000	355004550	9170	9180	9180	9170	1305
654	20240403	094900	343034260	9180	9180	9180	9180	906
655	20240403	094800	334717180	9190	9200	9200	9190	1199
656	20240403	094700	323697560	9210	9210	9210	9210	1234
657	20240403	094600	312332420	9220	9240	9240	9220	240
658	20240403	094500	310119200	9220	9220	9220	9220	0
659	20240403	094400	310119200	9220	9200	9220	9190	522
660	20240403	094300	305317780	9190	9200	9200	9190	1000
661	20240403	094200	296123120	9210	9210	9210	9210	317
662	20240403	094100	293203550	9220	9220	9220	9220	0
663	20240403	094000	293203550	9220	9260	9260	9220	147
664	20240403	093900	291845070	9310	9240	9310	9240	334
665	20240403	093800	288758840	9250	9280	9280	9240	347
666	20240403	093700	285545870	9280	9280	9280	9280	0
667	20240403	093600	285545870	9280	9260	9280	9260	296
668	20240403	093500	282801520	9260	9260	9260	9260	1
669	20240403	093400	282792260	9240	9240	9240	9240	1
670	20240403	093300	282783020	9260	9230	9260	9230	4
671	20240403	093200	282746070	9230	9260	9260	9210	8379
672	20240403	093100	205468380	9260	9260	9260	9260	22
673	20240403	093000	205264660	9260	9260	9260	9260	119
674	20240403	092900	204162720	9260	9260	9260	9260	2
675	20240403	092800	204144200	9260	9270	9280	9260	164
676	20240403	092700	202623940	9280	9280	9280	9280	2
677	20240403	092600	202605380	9270	9270	9270	9270	1
678	20240403	092500	202596110	9280	9280	9290	9280	453
679	20240403	092400	198391970	9290	9340	9340	9290	24
680	20240403	092300	198168050	9350	9350	9350	9350	1
681	20240403	092200	198158700	9220	9310	9310	9220	501
682	20240403	092100	193526860	9300	9300	9300	9300	6
683	20240403	092000	193471060	9290	9290	9290	9290	17
684	20240403	091900	193313130	9290	9240	9290	9240	1194
685	20240403	091800	182232300	9190	9190	9190	9190	602
686	20240403	091700	176699920	9190	9190	9190	9170	156
687	20240403	091600	175269360	9240	9160	9240	9160	2160
688	20240403	091500	155414930	9160	9160	9160	9150	512
689	20240403	091400	150725110	9160	9180	9180	9160	502
690	20240403	091300	146126750	9160	9170	9170	9150	241
691	20240403	091200	143920170	9220	9220	9220	9150	87
692	20240403	091100	143122720	9220	9190	9220	9190	29
693	20240403	091000	142856090	9200	9200	9200	9130	1417
694	20240403	090900	129845850	9200	9210	9210	9200	810
695	20240403	090800	122388410	9210	9210	9210	9210	259
696	20240403	090700	120003020	9220	9210	9220	9210	3378
697	20240403	090600	88891630	9210	9240	9240	9210	652
698	20240403	090500	82880850	9240	9280	9280	9220	478
699	20240403	090400	78466420	9290	9350	9350	9290	2509
700	20240403	090300	55118810	9400	9410	9410	9350	2526
701	20240403	090200	31447720	9480	9480	9480	9400	551
702	20240403	090100	26244080	9480	9400	9480	9400	251
703	20240403	090000	23884600	9400	9400	9400	9360	2542