KissMeData/088340/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	194200	87293298010	24100	24100	24100	24100	1265
3	20250404	194100	87293298010	24100	24100	24100	24100	0
4	20250404	194000	87293298010	24100	24100	24100	24100	0
5	20250404	193900	87293298010	24100	24100	24100	24100	0
6	20250404	193800	87293298010	24100	24100	24100	24100	0
7	20250404	193700	87293298010	24100	24100	24100	24100	0
8	20250404	193600	87293298010	24100	24100	24100	24100	0
9	20250404	193500	87293298010	24100	24100	24100	24100	0
10	20250404	193400	87293298010	24100	24100	24100	24100	0
11	20250404	193300	87293298010	24100	24100	24100	24100	0
12	20250404	193200	87293298010	24100	24100	24100	24100	0
13	20250404	193100	87293298010	24100	24100	24100	24100	0
14	20250404	193000	87293298010	24100	24100	24100	24100	0
15	20250404	192900	87293298010	24100	24100	24100	24100	0
16	20250404	192800	87293298010	24100	24100	24100	24100	0
17	20250404	192700	87293298010	24100	24100	24100	24100	0
18	20250404	192600	87293298010	24100	24100	24100	24100	0
19	20250404	192500	87293298010	24100	24100	24100	24100	0
20	20250404	192400	87293298010	24100	24100	24100	24100	0
21	20250404	192300	87293298010	24100	24100	24100	24100	0
22	20250404	192200	87293298010	24100	24100	24100	24100	0
23	20250404	192100	87293298010	24100	24100	24100	24100	0
24	20250404	192000	87293298010	24100	24100	24100	24100	0
25	20250404	191900	87293298010	24100	24100	24100	24100	0
26	20250404	191800	87293298010	24100	24100	24100	24100	0
27	20250404	191700	87293298010	24100	24100	24100	24100	0
28	20250404	191600	87293298010	24100	24100	24100	24100	0
29	20250404	191500	87293298010	24100	24100	24100	24100	0
30	20250404	191400	87293298010	24100	24100	24100	24100	0
31	20250404	191300	87293298010	24100	24100	24100	24100	0
32	20250404	191200	87293298010	24100	24100	24100	24100	1265
33	20250404	191100	87293298010	24100	24100	24100	24100	0
34	20250404	191000	87293298010	24100	24100	24100	24100	0
35	20250404	190900	87293298010	24100	24100	24100	24100	0
36	20250404	190800	87293298010	24100	24100	24100	24100	0
37	20250404	190700	87293298010	24100	24100	24100	24100	0
38	20250404	190600	87293298010	24100	24100	24100	24100	0
39	20250404	190500	87293298010	24100	24100	24100	24100	0
40	20250404	190400	87293298010	24100	24100	24100	24100	0
41	20250404	190300	87293298010	24100	24100	24100	24100	0
42	20250404	190200	87293298010	24100	24100	24100	24100	0
43	20250404	190100	87293298010	24100	24100	24100	24100	0
44	20250404	190000	87293298010	24100	24100	24100	24100	0
45	20250404	185900	87293298010	24100	24100	24100	24100	0
46	20250404	185800	87293298010	24100	24100	24100	24100	0
47	20250404	185700	87293298010	24100	24100	24100	24100	0
48	20250404	185600	87293298010	24100	24100	24100	24100	0
49	20250404	185500	87293298010	24100	24100	24100	24100	0
50	20250404	185400	87293298010	24100	24100	24100	24100	0
51	20250404	185300	87293298010	24100	24100	24100	24100	0
52	20250404	185200	87293298010	24100	24100	24100	24100	0
53	20250404	185100	87293298010	24100	24100	24100	24100	0
54	20250404	185000	87293298010	24100	24100	24100	24100	0
55	20250404	184900	87293298010	24100	24100	24100	24100	0
56	20250404	184800	87293298010	24100	24100	24100	24100	0
57	20250404	184700	87293298010	24100	24100	24100	24100	0
58	20250404	184600	87293298010	24100	24100	24100	24100	0
59	20250404	184500	87293298010	24100	24100	24100	24100	0
60	20250404	184400	87293298010	24100	24100	24100	24100	0
61	20250404	184300	87293298010	24100	24100	24100	24100	0
62	20250404	184200	87293298010	24100	24100	24100	24100	1265
63	20250404	184100	87293298010	24100	24100	24100	24100	0
64	20250404	184000	87293298010	24100	24100	24100	24100	0
65	20250404	183900	87293298010	24100	24100	24100	24100	0
66	20250404	183800	87293298010	24100	24100	24100	24100	0
67	20250404	183700	87293298010	24100	24100	24100	24100	0
68	20250404	183600	87293298010	24100	24100	24100	24100	0
69	20250404	183500	87293298010	24100	24100	24100	24100	0
70	20250404	183400	87293298010	24100	24100	24100	24100	0
71	20250404	183300	87293298010	24100	24100	24100	24100	0
72	20250404	183200	87293298010	24100	24100	24100	24100	0
73	20250404	183100	87293298010	24100	24100	24100	24100	0
74	20250404	183000	87293298010	24100	24100	24100	24100	0
75	20250404	182900	87293298010	24100	24100	24100	24100	0
76	20250404	182800	87293298010	24100	24100	24100	24100	0
77	20250404	182700	87293298010	24100	24100	24100	24100	0
78	20250404	182600	87293298010	24100	24100	24100	24100	0
79	20250404	182500	87293298010	24100	24100	24100	24100	0
80	20250404	182400	87293298010	24100	24100	24100	24100	0
81	20250404	182300	87293298010	24100	24100	24100	24100	0
82	20250404	182200	87293298010	24100	24100	24100	24100	0
83	20250404	182100	87293298010	24100	24100	24100	24100	0
84	20250404	182000	87293298010	24100	24100	24100	24100	0
85	20250404	181900	87293298010	24100	24100	24100	24100	0
86	20250404	181800	87293298010	24100	24100	24100	24100	0
87	20250404	181700	87293298010	24100	24100	24100	24100	0
88	20250404	181600	87293298010	24100	24100	24100	24100	0
89	20250404	181500	87293298010	24100	24100	24100	24100	0
90	20250404	181400	87293298010	24100	24100	24100	24100	0
91	20250404	181300	87293298010	24100	24100	24100	24100	0
92	20250404	181200	87293298010	24100	24100	24100	24100	1265
93	20250404	181100	87293298010	24100	24100	24100	24100	0
94	20250404	181000	87293298010	24100	24100	24100	24100	0
95	20250404	180900	87293298010	24100	24100	24100	24100	0
96	20250404	180800	87293298010	24100	24100	24100	24100	0
97	20250404	180700	87293298010	24100	24100	24100	24100	0
98	20250404	180600	87293298010	24100	24100	24100	24100	0
99	20250404	180500	87293298010	24100	24100	24100	24100	0
100	20250404	180400	87293298010	24100	24100	24100	24100	0
101	20250404	180300	87293298010	24100	24100	24100	24100	0
102	20250404	180200	87293298010	24100	24100	24100	24100	0
103	20250404	180100	87293298010	24100	24100	24100	24100	0
104	20250404	180000	87293298010	24100	24100	24100	24100	0
105	20250404	175900	87293298010	24100	24100	24100	24100	0
106	20250404	175800	87293298010	24100	24100	24100	24100	0
107	20250404	175700	87293298010	24100	24100	24100	24100	0
108	20250404	175600	87293298010	24100	24100	24100	24100	0
109	20250404	175500	87293298010	24100	24100	24100	24100	0
110	20250404	175400	87293298010	24100	24100	24100	24100	0
111	20250404	175300	87293298010	24100	24100	24100	24100	0
112	20250404	175200	87293298010	24100	24100	24100	24100	0
113	20250404	175100	87293298010	24100	24100	24100	24100	0
114	20250404	175000	87293298010	24100	24100	24100	24100	0
115	20250404	174900	87293298010	24100	24100	24100	24100	0
116	20250404	174800	87293298010	24100	24100	24100	24100	0
117	20250404	174700	87293298010	24100	24100	24100	24100	0
118	20250404	174600	87293298010	24100	24100	24100	24100	0
119	20250404	174500	87293298010	24100	24100	24100	24100	0
120	20250404	174400	87293298010	24100	24100	24100	24100	0
121	20250404	174300	87293298010	24100	24100	24100	24100	0
122	20250404	174200	87293298010	24100	24100	24100	24100	1265
123	20250404	174100	87293298010	24100	24100	24100	24100	0
124	20250404	174000	87293298010	24100	24100	24100	24100	0
125	20250404	173900	87293298010	24100	24100	24100	24100	0
126	20250404	173800	87293298010	24100	24100	24100	24100	0
127	20250404	173700	87293298010	24100	24100	24100	24100	0
128	20250404	173600	87293298010	24100	24100	24100	24100	0
129	20250404	173500	87293298010	24100	24100	24100	24100	0
130	20250404	173400	87293298010	24100	24100	24100	24100	0
131	20250404	173300	87293298010	24100	24100	24100	24100	0
132	20250404	173200	87293298010	24100	24100	24100	24100	0
133	20250404	173100	87293298010	24100	24100	24100	24100	0
134	20250404	173000	87293298010	24100	24100	24100	24100	0
135	20250404	172900	87293298010	24100	24100	24100	24100	0
136	20250404	172800	87293298010	24100	24100	24100	24100	0
137	20250404	172700	87293298010	24100	24100	24100	24100	0
138	20250404	172600	87293298010	24100	24100	24100	24100	0
139	20250404	172500	87293298010	24100	24100	24100	24100	0
140	20250404	172400	87293298010	24100	24100	24100	24100	0
141	20250404	172300	87293298010	24100	24100	24100	24100	0
142	20250404	172200	87293298010	24100	24100	24100	24100	0
143	20250404	172100	87293298010	24100	24100	24100	24100	0
144	20250404	172000	87293298010	24100	24100	24100	24100	0
145	20250404	171900	87293298010	24100	24100	24100	24100	0
146	20250404	171800	87293298010	24100	24100	24100	24100	0
147	20250404	171700	87293298010	24100	24100	24100	24100	0
148	20250404	171600	87293298010	24100	24100	24100	24100	0
149	20250404	171500	87293298010	24100	24100	24100	24100	0
150	20250404	171400	87293298010	24100	24100	24100	24100	0
151	20250404	171300	87293298010	24100	24100	24100	24100	0
152	20250404	171200	87293298010	24100	24100	24100	24100	1265
153	20250404	171100	87293298010	24100	24100	24100	24100	0
154	20250404	171000	87293298010	24100	24100	24100	24100	0
155	20250404	170900	87293298010	24100	24100	24100	24100	0
156	20250404	170800	87293298010	24100	24100	24100	24100	0
157	20250404	170700	87293298010	24100	24100	24100	24100	0
158	20250404	170600	87293298010	24100	24100	24100	24100	0
159	20250404	170500	87293298010	24100	24100	24100	24100	0
160	20250404	170400	87293298010	24100	24100	24100	24100	0
161	20250404	170300	87293298010	24100	24100	24100	24100	0
162	20250404	170200	87293298010	24100	24100	24100	24100	0
163	20250404	170100	87293298010	24100	24100	24100	24100	0
164	20250404	170000	87293298010	24100	24100	24100	24100	0
165	20250404	165900	87293298010	24100	24100	24100	24100	0
166	20250404	165800	87293298010	24100	24100	24100	24100	0
167	20250404	165700	87293298010	24100	24100	24100	24100	0
168	20250404	165600	87293298010	24100	24100	24100	24100	0
169	20250404	165500	87293298010	24100	24100	24100	24100	0
170	20250404	165400	87293298010	24100	24100	24100	24100	0
171	20250404	165300	87293298010	24100	24100	24100	24100	0
172	20250404	165200	87293298010	24100	24100	24100	24100	0
173	20250404	165100	87293298010	24100	24100	24100	24100	0
174	20250404	165000	87293298010	24100	24100	24100	24100	0
175	20250404	164900	87293298010	24100	24100	24100	24100	0
176	20250404	164800	87293298010	24100	24100	24100	24100	0
177	20250404	164700	87293298010	24100	24100	24100	24100	0
178	20250404	164600	87293298010	24100	24100	24100	24100	0
179	20250404	164500	87293298010	24100	24100	24100	24100	0
180	20250404	164400	87293298010	24100	24100	24100	24100	0
181	20250404	164300	87293298010	24100	24100	24100	24100	0
182	20250404	164200	87293298010	24100	24100	24100	24100	1265
183	20250404	164100	87293298010	24100	24100	24100	24100	0
184	20250404	164000	87293298010	24100	24100	24100	24100	0
185	20250404	163900	87293298010	24100	24100	24100	24100	0
186	20250404	163800	87293298010	24100	24100	24100	24100	0
187	20250404	163700	87293298010	24100	24100	24100	24100	0
188	20250404	163600	87293298010	24100	24100	24100	24100	0
189	20250404	163500	87293298010	24100	24100	24100	24100	0
190	20250404	163400	87293298010	24100	24100	24100	24100	0
191	20250404	163300	87293298010	24100	24100	24100	24100	0
192	20250404	163200	87293298010	24100	24100	24100	24100	0
193	20250404	163100	87293298010	24100	24100	24100	24100	0
194	20250404	163000	87293298010	24100	24100	24100	24100	0
195	20250404	162900	87293298010	24100	24100	24100	24100	0
196	20250404	162800	87293298010	24100	24100	24100	24100	0
197	20250404	162700	87293298010	24100	24100	24100	24100	0
198	20250404	162600	87293298010	24100	24100	24100	24100	0
199	20250404	162500	87293298010	24100	24100	24100	24100	0
200	20250404	162400	87293298010	24100	24100	24100	24100	0
201	20250404	162300	87293298010	24100	24100	24100	24100	0
202	20250404	162200	87293298010	24100	24100	24100	24100	0
203	20250404	162100	87293298010	24100	24100	24100	24100	0
204	20250404	162000	87293298010	24100	24100	24100	24100	0
205	20250404	161900	87293298010	24100	24100	24100	24100	0
206	20250404	161800	87293298010	24100	24100	24100	24100	0
207	20250404	161700	87293298010	24100	24100	24100	24100	0
208	20250404	161600	87293298010	24100	24100	24100	24100	0
209	20250404	161500	87293298010	24100	24100	24100	24100	0
210	20250404	161400	87293298010	24100	24100	24100	24100	0
211	20250404	161300	87293298010	24100	24100	24100	24100	0
212	20250404	161200	87293298010	24100	24100	24100	24100	1265
213	20250404	161100	87293298010	24100	24100	24100	24100	0
214	20250404	161000	87293298010	24100	24100	24100	24100	0
215	20250404	160900	87293298010	24100	24100	24100	24100	0
216	20250404	160800	87293298010	24100	24100	24100	24100	0
217	20250404	160700	87293298010	24100	24100	24100	24100	0
218	20250404	160600	87293298010	24100	24100	24100	24100	0
219	20250404	160500	87293298010	24100	24100	24100	24100	0
220	20250404	160400	87293298010	24100	24100	24100	24100	0
221	20250404	160300	87293298010	24100	24100	24100	24100	0
222	20250404	160200	87293298010	24100	24100	24100	24100	0
223	20250404	160100	87293298010	24100	24100	24100	24100	0
224	20250404	160000	87293298010	24100	24100	24100	24100	0
225	20250404	155900	87293298010	24100	24100	24100	24100	0
226	20250404	155800	87293298010	24100	24100	24100	24100	0
227	20250404	155700	87293298010	24100	24100	24100	24100	0
228	20250404	155600	87293298010	24100	24100	24100	24100	0
229	20250404	155500	87293298010	24100	24100	24100	24100	0
230	20250404	155400	87293298010	24100	24100	24100	24100	0
231	20250404	155300	87293298010	24100	24100	24100	24100	0
232	20250404	155200	87293298010	24100	24100	24100	24100	0
233	20250404	155100	87293298010	24100	24100	24100	24100	0
234	20250404	155000	87293298010	24100	24100	24100	24100	0
235	20250404	154900	87293298010	24100	24100	24100	24100	0
236	20250404	154800	87293298010	24100	24100	24100	24100	0
237	20250404	154700	87293298010	24100	24100	24100	24100	0
238	20250404	154600	87293298010	24100	24100	24100	24100	0
239	20250404	154500	87293298010	24100	24100	24100	24100	0
240	20250404	154400	87293298010	24100	24100	24100	24100	0
241	20250404	154300	87293298010	24100	24100	24100	24100	0
242	20250404	154200	87293298010	24100	24100	24100	24100	1265
243	20250404	154100	87293298010	24100	24100	24100	24100	0
244	20250404	154000	87293298010	24100	24100	24100	24100	0
245	20250404	153900	87293298010	24100	24100	24100	24100	0
246	20250404	153800	87293298010	24100	24100	24100	24100	0
247	20250404	153700	87293298010	24100	24100	24100	24100	0
248	20250404	153600	87293298010	24100	24100	24100	24100	0
249	20250404	153500	87293298010	24100	24100	24100	24100	0
250	20250404	153400	87293298010	24100	24100	24100	24100	0
251	20250404	153300	87293298010	24100	24100	24100	24100	0
252	20250404	153200	87293298010	24100	24100	24100	24100	0
253	20250404	153100	87293298010	24100	24100	24100	24100	0
254	20250404	153000	87293298010	24100	24100	24100	24100	1265
255	20250404	152900	87262811510	24100	24100	24100	24100	0
256	20250404	152800	87262811510	24100	24100	24100	24100	0
257	20250404	152700	87262811510	24100	24100	24100	24100	0
258	20250404	152600	87262811510	24100	24100	24100	24100	0
259	20250404	152500	87262811510	24100	24100	24100	24100	0
260	20250404	152400	87262811510	24100	24100	24100	24100	0
261	20250404	152300	87262811510	24100	24100	24100	24100	0
262	20250404	152200	87262811510	24100	24100	24100	24100	0
263	20250404	152100	87262811510	24100	24100	24100	24100	0
264	20250404	152000	87262811510	24100	24100	24100	24100	0
265	20250404	151900	87262811510	24100	24100	24100	24100	11
266	20250404	151800	87262546410	24100	24100	24100	24100	2
267	20250404	151700	87262498210	24100	24100	24100	24100	32
268	20250404	151600	87261727010	24100	24100	24100	24100	1
269	20250404	151500	87261702910	24100	24100	24100	24100	371
270	20250404	151400	87252761810	24100	24100	24100	24100	113
271	20250404	151300	87250038510	24100	24100	24100	24100	75
272	20250404	151200	87248231010	24100	24100	24100	24100	7
273	20250404	151100	87248062310	24100	24100	24100	24100	340
274	20250404	151000	87239868310	24100	24100	24100	24100	19
275	20250404	150900	87239410410	24100	24100	24100	24100	20
276	20250404	150800	87238928410	24100	24100	24100	24100	12
277	20250404	150700	87238639210	24100	24100	24100	24100	906
278	20250404	150600	87216804610	24100	24100	24100	24100	0
279	20250404	150500	87216804610	24100	24100	24100	24100	2
280	20250404	150400	87216756410	24100	24100	24100	24100	1
281	20250404	150300	87216732310	24100	24100	24100	24100	195
282	20250404	150200	87212032810	24100	24100	24100	24100	1
283	20250404	150100	87212008710	24100	24100	24100	24100	4
284	20250404	150000	87211912310	24100	24100	24100	24100	0
285	20250404	145900	87211912310	24100	24100	24100	24100	1
286	20250404	145800	87211888210	24100	24100	24100	24100	37
287	20250404	145700	87210996510	24100	24100	24100	24100	0
288	20250404	145600	87210996510	24100	24100	24100	24100	0
289	20250404	145500	87210996510	24100	24100	24100	24100	3
290	20250404	145400	87210924210	24100	24100	24100	24100	301
291	20250404	145300	87203670110	24100	24100	24100	24100	51
292	20250404	145200	87202441010	24100	24100	24100	24100	200
293	20250404	145100	87197621010	24100	24100	24100	24100	30
294	20250404	145000	87196898010	24100	24100	24100	24100	100
295	20250404	144900	87194488010	24100	24100	24100	24100	31
296	20250404	144800	87193740910	24100	24100	24100	24100	2
297	20250404	144700	87193692710	24100	24100	24100	24100	0
298	20250404	144600	87193692710	24100	24100	24100	24100	0
299	20250404	144500	87193692710	24100	24100	24100	24100	64
300	20250404	144400	87192150310	24100	24100	24100	24100	199
301	20250404	144300	87187354410	24100	24100	24100	24100	30
302	20250404	144200	87186631410	24100	24100	24100	24100	0
303	20250404	144100	87186631410	24100	24100	24100	24100	101
304	20250404	144000	87184197310	24100	24100	24100	24100	50
305	20250404	143900	87182992310	24100	24100	24100	24100	31
306	20250404	143800	87182245210	24100	24100	24100	24100	0
307	20250404	143700	87182245210	24100	24100	24100	24100	0
308	20250404	143600	87182245210	24100	24100	24100	24100	0
309	20250404	143500	87182245210	24100	24100	24100	24100	35
310	20250404	143400	87181401710	24100	24100	24100	24100	156
311	20250404	143300	87177642110	24100	24100	24100	24100	1
312	20250404	143200	87177618010	24100	24100	24100	24100	11
313	20250404	143100	87177352910	24100	24100	24100	24100	1
314	20250404	143000	87177328810	24100	24100	24100	24100	1
315	20250404	142900	87177304710	24100	24100	24100	24100	107
316	20250404	142800	87174726010	24100	24100	24100	24100	31
317	20250404	142700	87173978910	24100	24100	24100	24100	96
318	20250404	142600	87171665310	24100	24100	24100	24100	43
319	20250404	142500	87170629010	24100	24100	24100	24100	9
320	20250404	142400	87170412110	24100	24100	24100	24100	0
321	20250404	142300	87170412110	24100	24100	24100	24100	1
322	20250404	142200	87170388010	24100	24100	24100	24100	0
323	20250404	142100	87170388010	24100	24100	24100	24100	200
324	20250404	142000	87165568010	24100	24100	24100	24100	12
325	20250404	141900	87165278810	24100	24100	24100	24100	0
326	20250404	141800	87165278810	24100	24100	24100	24100	2
327	20250404	141700	87165230610	24100	24100	24100	24100	0
328	20250404	141600	87165230610	24100	24100	24100	24100	0
329	20250404	141500	87165230610	24100	24100	24100	24100	1
330	20250404	141400	87165206510	24100	24100	24100	24100	1
331	20250404	141300	87165182410	24100	24100	24100	24100	11
332	20250404	141200	87164917310	24100	24100	24100	24100	23
333	20250404	141100	87164363010	24100	24100	24100	24100	101
334	20250404	141000	87161928910	24100	24100	24100	24100	75
335	20250404	140900	87160121410	24100	24100	24100	24100	9
336	20250404	140800	87159904510	24100	24100	24100	24100	4
337	20250404	140700	87159808110	24100	24100	24100	24100	123
338	20250404	140600	87156843810	24100	24100	24100	24100	2
339	20250404	140500	87156795610	24100	24100	24100	24100	50
340	20250404	140400	87155590610	24100	24100	24100	24100	192
341	20250404	140300	87150963410	24100	24100	24100	24100	52
342	20250404	140200	87149710210	24100	24100	24100	24100	8
343	20250404	140100	87149517410	24100	24100	24100	24100	2
344	20250404	140000	87149469210	24100	24100	24100	24100	117
345	20250404	135900	87146649510	24100	24100	24100	24100	17
346	20250404	135800	87146239810	24100	24100	24100	24100	0
347	20250404	135700	87146239810	24100	24100	24100	24100	0
348	20250404	135600	87146239810	24100	24100	24100	24100	500
349	20250404	135500	87134189810	24100	24100	24100	24100	22
350	20250404	135400	87133659610	24100	24100	24100	24100	4
351	20250404	135300	87133563210	24100	24100	24100	24100	100
352	20250404	135200	87131153210	24100	24100	24100	24100	18
353	20250404	135100	87130719410	24100	24100	24100	24100	0
354	20250404	135000	87130719410	24100	24100	24100	24100	0
355	20250404	134900	87130719410	24100	24100	24100	24100	1
356	20250404	134800	87130695310	24100	24100	24100	24100	634
357	20250404	134700	87115415910	24100	24100	24100	24100	61
358	20250404	134600	87113945810	24100	24100	24100	24100	430
359	20250404	134500	87103582810	24100	24100	24100	24100	634
360	20250404	134400	87088303410	24100	24100	24100	24100	13
361	20250404	134300	87087990110	24100	24100	24100	24100	309
362	20250404	134200	87080543210	24100	24100	24100	24100	0
363	20250404	134100	87080543210	24100	24100	24100	24100	70
364	20250404	134000	87078856210	24100	24100	24100	24100	4
365	20250404	133900	87078759810	24100	24100	24100	24100	351
366	20250404	133800	87070300710	24100	24100	24100	24100	75
367	20250404	133700	87068493210	24100	24100	24100	24100	66
368	20250404	133600	87066902610	24100	24100	24100	24100	0
369	20250404	133500	87066902610	24100	24100	24100	24100	1
370	20250404	133400	87066878510	24100	24100	24100	24100	0
371	20250404	133300	87066878510	24100	24100	24100	24100	0
372	20250404	133200	87066878510	24100	24100	24100	24100	1
373	20250404	133100	87066854410	24100	24100	24100	24100	3
374	20250404	133000	87066782110	24100	24100	24100	24100	2
375	20250404	132900	87066733910	24100	24100	24100	24100	0
376	20250404	132800	87066733910	24100	24100	24100	24100	0
377	20250404	132700	87066733910	24100	24100	24100	24100	96
378	20250404	132600	87064420310	24100	24100	24100	24100	0
379	20250404	132500	87064420310	24100	24100	24100	24100	109
380	20250404	132400	87061793410	24100	24100	24100	24100	1
381	20250404	132300	87061769310	24100	24100	24100	24100	8
382	20250404	132200	87061576510	24100	24100	24100	24100	124
383	20250404	132100	87058588110	24100	24100	24100	24100	102
384	20250404	132000	87056129910	24100	24100	24100	24100	3
385	20250404	131900	87056057610	24100	24100	24100	24100	90
386	20250404	131800	87053888610	24100	24100	24100	24100	16
387	20250404	131700	87053503010	24100	24100	24100	24100	14
388	20250404	131600	87053165610	24100	24100	24100	24100	1
389	20250404	131500	87053141510	24100	24100	24100	24100	25
390	20250404	131400	87052539010	24100	24100	24100	24100	2
391	20250404	131300	87052490810	24100	24100	24100	24100	2
392	20250404	131200	87052442610	24100	24100	24100	24100	257
393	20250404	131100	87046248910	24100	24100	24100	24100	226
394	20250404	131000	87040802310	24100	24100	24100	24100	0
395	20250404	130900	87040802310	24100	24100	24100	24100	0
396	20250404	130800	87040802310	24100	24100	24100	24100	12
397	20250404	130700	87040513110	24100	24100	24100	24100	1
398	20250404	130600	87040489010	24100	24100	24100	24100	1
399	20250404	130500	87040464910	24100	24100	24100	24100	0
400	20250404	130400	87040464910	24100	24100	24100	24100	70
401	20250404	130300	87038777910	24100	24100	24100	24100	0
402	20250404	130200	87038777910	24100	24100	24100	24100	35
403	20250404	130100	87037934410	24100	24100	24100	24100	102
404	20250404	130000	87035476210	24100	24100	24100	24100	121
405	20250404	125900	87032560110	24100	24100	24100	24100	72
406	20250404	125800	87030824910	24100	24100	24100	24100	33
407	20250404	125700	87030029610	24100	24100	24100	24100	6
408	20250404	125600	87029885010	24100	24100	24100	24100	3
409	20250404	125500	87029812710	24100	24100	24100	24100	0
410	20250404	125400	87029812710	24100	24100	24100	24100	190
411	20250404	125300	87025233710	24100	24100	24100	24100	0
412	20250404	125200	87025233710	24100	24100	24100	24100	351
413	20250404	125100	87016774610	24100	24100	24100	24100	384
414	20250404	125000	87007520210	24100	24100	24100	24100	20
415	20250404	124900	87007038210	24100	24100	24100	24100	22
416	20250404	124800	87006508010	24100	24100	24100	24100	67
417	20250404	124700	87004893310	24100	24100	24100	24100	11
418	20250404	124600	87004628210	24100	24100	24100	24100	20
419	20250404	124500	87004146210	24100	24100	24100	24100	36
420	20250404	124400	87003278610	24100	24100	24100	24100	261
421	20250404	124300	86996988510	24100	24100	24100	24100	17
422	20250404	124200	86996578810	24100	24100	24100	24100	513
423	20250404	124100	86984215510	24100	24100	24100	24100	14
424	20250404	124000	86983878110	24100	24100	24100	24100	16
425	20250404	123900	86983492510	24100	24100	24100	24100	26
426	20250404	123800	86982865910	24100	24100	24100	24100	7
427	20250404	123700	86982697210	24100	24100	24100	24100	106
428	20250404	123600	86980142610	24100	24100	24100	24100	0
429	20250404	123500	86980142610	24100	24100	24100	24100	0
430	20250404	123400	86980142610	24100	24100	24100	24100	559
431	20250404	123300	86966670710	24100	24100	24100	24100	210
432	20250404	123200	86961609710	24100	24100	24100	24100	31
433	20250404	123100	86960862610	24100	24100	24100	24100	89
434	20250404	123000	86958717710	24100	24100	24100	24100	1076
435	20250404	122900	86932786110	24100	24100	24100	24100	159
436	20250404	122800	86928954210	24100	24100	24100	24100	56
437	20250404	122700	86927604610	24100	24100	24100	24100	10
438	20250404	122600	86927363610	24100	24100	24100	24100	110
439	20250404	122500	86924712610	24100	24100	24100	24100	306
440	20250404	122400	86917338010	24100	24100	24100	24100	163
441	20250404	122300	86913409710	24100	24100	24100	24100	0
442	20250404	122200	86913409710	24100	24100	24100	24100	230
443	20250404	122100	86907866710	24100	24100	24100	24100	436
444	20250404	122000	86897359110	24100	24100	24100	24100	53
445	20250404	121900	86896081810	24100	24100	24100	24100	1
446	20250404	121800	86896057710	24100	24100	24100	24100	0
447	20250404	121700	86896057710	24100	24100	24100	24100	1051
448	20250404	121600	86870728610	24100	24100	24100	24100	287
449	20250404	121500	86863811910	24100	24100	24100	24100	113
450	20250404	121400	86861088610	24100	24100	24100	24100	149
451	20250404	121300	86857497710	24100	24100	24100	24100	256
452	20250404	121200	86851328110	24100	24100	24100	24100	167
453	20250404	121100	86847303410	24100	24100	24100	24100	543
454	20250404	121000	86834217110	24100	24100	24100	24100	685
455	20250404	120900	86817708610	24100	24100	24100	24100	152
456	20250404	120800	86814045410	24100	24100	24100	24100	66
457	20250404	120700	86812454810	24100	24100	24100	24100	27
458	20250404	120600	86811804110	24100	24100	24100	24100	2165
459	20250404	120500	86759627610	24100	24100	24100	24100	2
460	20250404	120400	86759579410	24100	24100	24100	24100	415
461	20250404	120300	86749577910	24100	24100	24100	24100	40
462	20250404	120200	86748613910	24100	24100	24100	24100	118
463	20250404	120100	86745770110	24100	24100	24100	24100	272
464	20250404	120000	86739214910	24100	24100	24100	24100	214
465	20250404	115900	86734057510	24100	24100	24100	24100	16
466	20250404	115800	86733671910	24100	24100	24100	24100	118
467	20250404	115700	86730828110	24100	24100	24100	24100	77
468	20250404	115600	86728972410	24100	24100	24100	24100	211
469	20250404	115500	86723887310	24100	24100	24100	24100	56
470	20250404	115400	86722537710	24100	24100	24100	24100	310
471	20250404	115300	86715066710	24100	24100	24100	24100	268
472	20250404	115200	86708607910	24100	24100	24100	24100	210
473	20250404	115100	86703546910	24100	24100	24100	24100	1265
474	20250404	115000	86673060410	24100	24100	24100	24100	327
475	20250404	114900	86665179710	24100	24100	24100	24100	44
476	20250404	114800	86664119310	24100	24100	24100	24100	1111
477	20250404	114700	86637344210	24100	24100	24100	24100	1129
478	20250404	114600	86610135310	24100	24100	24100	24100	3
479	20250404	114500	86610063010	24100	24100	24100	24100	59
480	20250404	114400	86608641110	24100	24100	24100	24100	171
481	20250404	114300	86604520010	24100	24100	24100	24100	730
482	20250404	114200	86586927010	24100	24100	24100	24100	440
483	20250404	114100	86576323010	24100	24100	24100	24100	156
484	20250404	114000	86572563410	24100	24100	24100	24100	233
485	20250404	113900	86566948110	24100	24100	24100	24100	568
486	20250404	113800	86553259310	24100	24100	24100	24100	694
487	20250404	113700	86536533910	24100	24100	24100	24100	349
488	20250404	113600	86528123010	24100	24100	24100	24100	844
489	20250404	113500	86507782610	24100	24100	24100	24100	707
490	20250404	113400	86490743910	24100	24100	24100	24100	1454
491	20250404	113300	86455702510	24100	24100	24100	24100	3404
492	20250404	113200	86373666110	24100	24100	24100	24100	730
493	20250404	113100	86356073110	24100	24100	24100	24100	8533
494	20250404	113000	86150427810	24100	24100	24100	24100	4739
495	20250404	112900	86036217910	24100	23650	24100	23550	82985
496	20250404	112800	84049903885	23750	23350	23750	23050	44487
497	20250404	112700	83008869810	23350	22400	23550	22400	129870
498	20250404	112600	80021718760	21200	21200	21200	21200	0
499	20250404	112500	80021718760	21200	21200	21200	21200	0
500	20250404	112400	80021718760	21200	24100	24100	21200	114725
501	20250404	112300	77309212985	24100	24100	24100	24100	7000
502	20250404	112200	77140512985	24100	24100	24100	24100	794
503	20250404	112100	77121377585	24100	24100	24100	24100	868
504	20250404	112000	77100458785	24100	24100	24100	24100	3360
505	20250404	111900	77019482785	24100	24100	24100	23600	42522
506	20250404	111800	75996620410	24100	23900	24100	23600	28511
507	20250404	111700	75311665910	24100	24100	24100	23600	108648
508	20250404	111600	72695805685	24100	24100	24100	24100	4656
509	20250404	111500	72583596085	24100	24100	24100	24100	3910
510	20250404	111400	72489365085	24100	24100	24100	24100	7856
511	20250404	111300	72300035485	24100	24100	24100	24100	5071
512	20250404	111200	72177824385	24100	24100	24100	24100	30322
513	20250404	111100	71447064185	24100	24100	24100	24100	9716
514	20250404	111000	71212908585	24100	24100	24100	24100	32991
515	20250404	110900	70417825485	24100	23000	24100	22950	261844
516	20250404	110800	64181414710	23000	22250	23000	22150	76873
517	20250404	110700	62438577185	22250	22200	22400	21950	17850
518	20250404	110600	62041934060	22150	21950	22500	21800	40500
519	20250404	110500	61144841935	21900	21150	21900	21050	24802
520	20250404	110400	60610055685	21200	21400	22300	20900	55618
521	20250404	110300	59431485385	21200	22250	22600	21150	37425
522	20250404	110200	58616058610	22250	22750	22800	22200	74051
523	20250404	110100	56944897010	22750	21600	22750	21450	38808
524	20250404	110000	56083282660	21600	21750	21750	21300	28476
525	20250404	105900	55470756810	21700	21750	21850	21700	6648
526	20250404	105800	55326136910	21700	21750	21800	21700	7220
527	20250404	105700	55169133960	21750	21700	21800	21700	7549
528	20250404	105600	55004963160	21750	21750	21800	21700	3949
529	20250404	105500	54919050735	21750	21750	21850	21700	9351
530	20250404	105400	54715419835	21800	21650	21850	21600	14633
531	20250404	105300	54398244485	21600	21550	21700	21550	13771
532	20250404	105200	54100328360	21600	21800	21850	21550	33158
533	20250404	105100	53381425710	21800	21800	21900	21800	11841
534	20250404	105000	53122708060	21850	22150	22150	21800	21694
535	20250404	104900	52645825285	22150	22300	22400	22150	14017
536	20250404	104800	52333777160	22300	22350	22450	22250	9927
537	20250404	104700	52111913935	22300	22150	22350	22100	11596
538	20250404	104600	51854621985	22150	22300	22350	22100	9785
539	20250404	104500	51637252585	22300	22500	22500	22250	9884
540	20250404	104400	51416344235	22500	22500	22600	22200	23961
541	20250404	104300	50879055735	22500	22550	22600	22250	33876
542	20250404	104200	50119415710	22550	21875	22600	21875	68625
543	20250404	104100	48591994185	21900	21700	21900	21700	8229
544	20250404	104000	48412444335	21700	21725	21800	21650	4905
545	20250404	103900	48305945010	21750	21700	21800	21700	2629
546	20250404	103800	48248823835	21700	21650	21750	21600	1443
547	20250404	103700	48217533685	21650	21750	21800	21600	4005
548	20250404	103600	48130768335	21700	21850	21850	21700	8310
549	20250404	103500	47950231285	21800	21800	21900	21750	3815
550	20250404	103400	47866996735	21800	21850	21850	21750	5050
551	20250404	103300	47756955360	21850	21900	21950	21850	5056
552	20250404	103200	47646194435	21900	21950	22000	21900	4728
553	20250404	103100	47542433485	21950	21900	22000	21850	3326
554	20250404	103000	47469565310	21900	22000	22100	21850	7561
555	20250404	102900	47303743710	22050	21850	22150	21850	38921
556	20250404	102800	46447164460	21850	21800	21850	21750	6868
557	20250404	102700	46297410710	21800	21700	21850	21700	3044
558	20250404	102600	46231177310	21700	21700	21750	21650	2522
559	20250404	102500	46176455810	21650	21600	21700	21600	3083
560	20250404	102400	46109739810	21650	21700	21750	21550	9284
561	20250404	102300	45909082210	21700	21650	21750	21600	4074
562	20250404	102200	45820828110	21600	21600	21650	21550	9750
563	20250404	102100	45610292160	21650	21800	21800	21550	16870
564	20250404	102000	45245531535	21750	22000	22000	21750	12494
565	20250404	101900	44972331735	22000	22000	22050	21950	2159
566	20250404	101800	44924911235	22000	22100	22100	21950	4921
567	20250404	101700	44816671935	22050	22000	22200	21850	11912
568	20250404	101600	44554019635	22000	22100	22150	21950	8052
569	20250404	101500	44376668185	22100	22100	22150	22100	5035
570	20250404	101400	44265324985	22100	22000	22150	21950	6609
571	20250404	101300	44119435635	22000	21950	22050	21900	5224
572	20250404	101200	44004562735	22000	22000	22050	21900	4125
573	20250404	101100	43913797135	21950	22050	22050	21900	5546
574	20250404	101000	43791918985	22000	22100	22150	22000	6008
575	20250404	100900	43659266085	22150	21850	22200	21850	18579
576	20250404	100800	43249755035	21850	21950	22000	21800	11284
577	20250404	100700	43002489535	21950	22000	22000	21950	4520
578	20250404	100600	42903169110	21950	21950	22100	21950	3537
579	20250404	100500	42825329760	22050	22000	22150	21950	14483
580	20250404	100400	42505774710	22100	22250	22250	21950	14767
581	20250404	100300	42180010635	22250	21650	22300	21600	61870
582	20250404	100200	40817707960	21650	21650	21700	21600	2287
583	20250404	100100	40768262410	21650	21700	21700	21600	3311
584	20250404	100000	40696525910	21650	21550	21700	21550	4575
585	20250404	095900	40597653760	21550	21450	21600	21450	3393
586	20250404	095800	40524624310	21450	21600	21650	21400	21256
587	20250404	095700	40067856435	21600	21750	21750	21600	10453
588	20250404	095600	39841624235	21750	21650	21850	21650	6079
589	20250404	095500	39709446060	21650	21700	21750	21650	4367
590	20250404	095400	39614755760	21700	21700	21750	21700	12259
591	20250404	095300	39348663910	21750	21750	21800	21700	2566
592	20250404	095200	39292917560	21750	21700	21800	21700	3044
593	20250404	095100	39226779110	21750	21750	21800	21650	6879
594	20250404	095000	39077423210	21750	21950	22000	21750	15756
595	20250404	094900	38732681510	21900	21750	22000	21700	28974
596	20250404	094800	38100010510	21750	21650	21750	21650	2840
597	20250404	094700	38038398060	21700	21700	21750	21650	3596
598	20250404	094600	37960359110	21650	21650	21700	21600	7427
599	20250404	094500	37799843485	21600	21650	21700	21600	8550
600	20250404	094400	37614924085	21700	21650	21750	21600	9784
601	20250404	094300	37402843235	21650	21700	21750	21600	5747
602	20250404	094200	37278281360	21700	21650	21750	21650	3893
603	20250404	094100	37193838610	21700	21625	21750	21600	4747
604	20250404	094000	37091079410	21600	21800	21800	21600	13508
605	20250404	093900	36798035510	21800	21750	21850	21750	3585
606	20250404	093800	36719865635	21800	21800	21900	21800	6224
607	20250404	093700	36584080635	21800	22050	22050	21750	13606
608	20250404	093600	36286612635	22050	21650	22100	21650	23277
609	20250404	093500	35776430285	21650	22000	22000	21650	19740
610	20250404	093400	35346939810	22000	21950	22050	21850	6297
611	20250404	093300	35208583210	21950	21825	21950	21800	4178
612	20250404	093200	35117198635	21825	21900	21950	21800	5000
613	20250404	093100	35007848260	21900	22000	22050	21750	13528
614	20250404	093000	34711732060	22000	21900	22300	21850	65883
615	20250404	092900	33256747610	21900	21600	21950	21550	16565
616	20250404	092800	32896125410	21600	21600	21700	21550	7196
617	20250404	092700	32740372460	21600	21600	21700	21500	8745
618	20250404	092600	32551571260	21550	21600	21850	21550	15224
619	20250404	092500	32222152410	21600	21400	21850	21350	23108
620	20250404	092400	31724026360	21400	21800	21800	21200	53681
621	20250404	092300	30573708085	21800	22000	22200	21700	53310
622	20250404	092200	29403353060	22000	22250	22400	21750	41827
623	20250404	092100	28478362885	22700	22700	22700	22700	0
624	20250404	092000	28478362885	22700	21500	22700	21400	39668
625	20250404	091900	27603150985	21500	21300	21550	21200	29428
626	20250404	091800	26974774885	21300	21200	21350	21200	13030
627	20250404	091700	26697661660	21200	21400	21400	21200	29059
628	20250404	091600	26079040735	21400	21050	21400	20900	42705
629	20250404	091500	25176566710	21050	21900	21900	20850	142640
630	20250404	091400	22121578535	21900	22200	22250	21900	31219
631	20250404	091300	21432888235	22100	21950	22400	21950	41787
632	20250404	091200	20504985935	21950	22050	22100	21750	49996
633	20250404	091100	19409349660	22050	22350	22450	21900	83714
634	20250404	091000	17548949435	22300	21600	22400	21500	63578
635	20250404	090900	16153514635	21700	21650	21800	21450	53298
636	20250404	090800	15000136185	21650	22200	22300	21450	100587
637	20250404	090700	12812362710	22100	21500	23000	21450	152367
638	20250404	090600	9479317185	21750	21750	21750	21750	0
639	20250404	090500	9479317185	21750	21750	21750	21750	0
640	20250404	090400	9479317185	21750	21350	21750	21050	91689
641	20250404	090300	7518658910	21400	20400	21450	20350	115962
642	20250404	090200	5100779635	20400	19890	20400	19880	70676
643	20250404	090100	3679270630	19890	19980	20100	19880	59333
644	20250404	090000	2494631010	19970	19800	19980	19770	125326