KissMeData/006890/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184500	674606080	13640	13640	13640	13640	751
3	20240401	184400	674606080	13640	13640	13640	13640	0
4	20240401	184300	674606080	13640	13640	13640	13640	0
5	20240401	184200	674606080	13640	13640	13640	13640	0
6	20240401	184100	674606080	13640	13640	13640	13640	0
7	20240401	184000	674606080	13640	13640	13640	13640	0
8	20240401	183900	674606080	13640	13640	13640	13640	0
9	20240401	183800	674606080	13640	13640	13640	13640	0
10	20240401	183700	674606080	13640	13640	13640	13640	0
11	20240401	183600	674606080	13640	13640	13640	13640	0
12	20240401	183500	674606080	13640	13640	13640	13640	0
13	20240401	183400	674606080	13640	13640	13640	13640	0
14	20240401	183300	674606080	13640	13640	13640	13640	0
15	20240401	183200	674606080	13640	13640	13640	13640	0
16	20240401	183100	674606080	13640	13640	13640	13640	0
17	20240401	183000	674606080	13640	13640	13640	13640	0
18	20240401	182900	674606080	13640	13640	13640	13640	0
19	20240401	182800	674606080	13640	13640	13640	13640	0
20	20240401	182700	674606080	13640	13640	13640	13640	0
21	20240401	182600	674606080	13640	13640	13640	13640	0
22	20240401	182500	674606080	13640	13640	13640	13640	0
23	20240401	182400	674606080	13640	13640	13640	13640	0
24	20240401	182300	674606080	13640	13640	13640	13640	0
25	20240401	182200	674606080	13640	13640	13640	13640	0
26	20240401	182100	674606080	13640	13640	13640	13640	0
27	20240401	182000	674606080	13640	13640	13640	13640	0
28	20240401	181900	674606080	13640	13640	13640	13640	0
29	20240401	181800	674606080	13640	13640	13640	13640	0
30	20240401	181700	674606080	13640	13640	13640	13640	0
31	20240401	181600	674606080	13640	13640	13640	13640	0
32	20240401	181500	674606080	13640	13640	13640	13640	751
33	20240401	181400	674606080	13640	13640	13640	13640	0
34	20240401	181300	674606080	13640	13640	13640	13640	0
35	20240401	181200	674606080	13640	13640	13640	13640	0
36	20240401	181100	674606080	13640	13640	13640	13640	0
37	20240401	181000	674606080	13640	13640	13640	13640	0
38	20240401	180900	674606080	13640	13640	13640	13640	0
39	20240401	180800	674606080	13640	13640	13640	13640	0
40	20240401	180700	674606080	13640	13640	13640	13640	0
41	20240401	180600	674606080	13640	13640	13640	13640	0
42	20240401	180500	674606080	13640	13640	13640	13640	0
43	20240401	180400	674606080	13640	13640	13640	13640	0
44	20240401	180300	674606080	13640	13640	13640	13640	0
45	20240401	180200	674606080	13640	13640	13640	13640	0
46	20240401	180100	674606080	13640	13640	13640	13640	0
47	20240401	180000	674606080	13640	13640	13640	13640	0
48	20240401	175900	674606080	13640	13640	13640	13640	0
49	20240401	175800	674606080	13640	13640	13640	13640	0
50	20240401	175700	674606080	13640	13640	13640	13640	0
51	20240401	175600	674606080	13640	13640	13640	13640	0
52	20240401	175500	674606080	13640	13640	13640	13640	0
53	20240401	175400	674606080	13640	13640	13640	13640	0
54	20240401	175300	674606080	13640	13640	13640	13640	0
55	20240401	175200	674606080	13640	13640	13640	13640	0
56	20240401	175100	674606080	13640	13640	13640	13640	0
57	20240401	175000	674606080	13640	13640	13640	13640	0
58	20240401	174900	674606080	13640	13640	13640	13640	0
59	20240401	174800	674606080	13640	13640	13640	13640	0
60	20240401	174700	674606080	13640	13640	13640	13640	0
61	20240401	174600	674606080	13640	13640	13640	13640	0
62	20240401	174500	674606080	13640	13640	13640	13640	751
63	20240401	174400	674606080	13640	13640	13640	13640	0
64	20240401	174300	674606080	13640	13640	13640	13640	0
65	20240401	174200	674606080	13640	13640	13640	13640	0
66	20240401	174100	674606080	13640	13640	13640	13640	0
67	20240401	174000	674606080	13640	13640	13640	13640	0
68	20240401	173900	674606080	13640	13640	13640	13640	0
69	20240401	173800	674606080	13640	13640	13640	13640	0
70	20240401	173700	674606080	13640	13640	13640	13640	0
71	20240401	173600	674606080	13640	13640	13640	13640	0
72	20240401	173500	674606080	13640	13640	13640	13640	0
73	20240401	173400	674606080	13640	13640	13640	13640	0
74	20240401	173300	674606080	13640	13640	13640	13640	0
75	20240401	173200	674606080	13640	13640	13640	13640	0
76	20240401	173100	674606080	13640	13640	13640	13640	0
77	20240401	173000	674606080	13640	13640	13640	13640	0
78	20240401	172900	674606080	13640	13640	13640	13640	0
79	20240401	172800	674606080	13640	13640	13640	13640	0
80	20240401	172700	674606080	13640	13640	13640	13640	0
81	20240401	172600	674606080	13640	13640	13640	13640	0
82	20240401	172500	674606080	13640	13640	13640	13640	0
83	20240401	172400	674606080	13640	13640	13640	13640	0
84	20240401	172300	674606080	13640	13640	13640	13640	0
85	20240401	172200	674606080	13640	13640	13640	13640	0
86	20240401	172100	674606080	13640	13640	13640	13640	0
87	20240401	172000	674606080	13640	13640	13640	13640	0
88	20240401	171900	674606080	13640	13640	13640	13640	0
89	20240401	171800	674606080	13640	13640	13640	13640	0
90	20240401	171700	674606080	13640	13640	13640	13640	0
91	20240401	171600	674606080	13640	13640	13640	13640	0
92	20240401	171500	674606080	13640	13640	13640	13640	751
93	20240401	171400	674606080	13640	13640	13640	13640	0
94	20240401	171300	674606080	13640	13640	13640	13640	0
95	20240401	171200	674606080	13640	13640	13640	13640	0
96	20240401	171100	674606080	13640	13640	13640	13640	0
97	20240401	171000	674606080	13640	13640	13640	13640	0
98	20240401	170900	674606080	13640	13640	13640	13640	0
99	20240401	170800	674606080	13640	13640	13640	13640	0
100	20240401	170700	674606080	13640	13640	13640	13640	0
101	20240401	170600	674606080	13640	13640	13640	13640	0
102	20240401	170500	674606080	13640	13640	13640	13640	0
103	20240401	170400	674606080	13640	13640	13640	13640	0
104	20240401	170300	674606080	13640	13640	13640	13640	0
105	20240401	170200	674606080	13640	13640	13640	13640	0
106	20240401	170100	674606080	13640	13640	13640	13640	0
107	20240401	170000	674606080	13640	13640	13640	13640	0
108	20240401	165900	674606080	13640	13640	13640	13640	0
109	20240401	165800	674606080	13640	13640	13640	13640	0
110	20240401	165700	674606080	13640	13640	13640	13640	0
111	20240401	165600	674606080	13640	13640	13640	13640	0
112	20240401	165500	674606080	13640	13640	13640	13640	0
113	20240401	165400	674606080	13640	13640	13640	13640	0
114	20240401	165300	674606080	13640	13640	13640	13640	0
115	20240401	165200	674606080	13640	13640	13640	13640	0
116	20240401	165100	674606080	13640	13640	13640	13640	0
117	20240401	165000	674606080	13640	13640	13640	13640	0
118	20240401	164900	674606080	13640	13640	13640	13640	0
119	20240401	164800	674606080	13640	13640	13640	13640	0
120	20240401	164700	674606080	13640	13640	13640	13640	0
121	20240401	164600	674606080	13640	13640	13640	13640	0
122	20240401	164500	674606080	13640	13640	13640	13640	751
123	20240401	164400	674606080	13640	13640	13640	13640	0
124	20240401	164300	674606080	13640	13640	13640	13640	0
125	20240401	164200	674606080	13640	13640	13640	13640	0
126	20240401	164100	674606080	13640	13640	13640	13640	0
127	20240401	164000	674606080	13640	13640	13640	13640	0
128	20240401	163900	674606080	13640	13640	13640	13640	0
129	20240401	163800	674606080	13640	13640	13640	13640	0
130	20240401	163700	674606080	13640	13640	13640	13640	0
131	20240401	163600	674606080	13640	13640	13640	13640	0
132	20240401	163500	674606080	13640	13640	13640	13640	0
133	20240401	163400	674606080	13640	13640	13640	13640	0
134	20240401	163300	674606080	13640	13640	13640	13640	0
135	20240401	163200	674606080	13640	13640	13640	13640	0
136	20240401	163100	674606080	13640	13640	13640	13640	0
137	20240401	163000	674606080	13640	13640	13640	13640	0
138	20240401	162900	674606080	13640	13640	13640	13640	0
139	20240401	162800	674606080	13640	13640	13640	13640	0
140	20240401	162700	674606080	13640	13640	13640	13640	0
141	20240401	162600	674606080	13640	13640	13640	13640	0
142	20240401	162500	674606080	13640	13640	13640	13640	0
143	20240401	162400	674606080	13640	13640	13640	13640	0
144	20240401	162300	674606080	13640	13640	13640	13640	0
145	20240401	162200	674606080	13640	13640	13640	13640	0
146	20240401	162100	674606080	13640	13640	13640	13640	0
147	20240401	162000	674606080	13640	13640	13640	13640	0
148	20240401	161900	674606080	13640	13640	13640	13640	0
149	20240401	161800	674606080	13640	13640	13640	13640	0
150	20240401	161700	674606080	13640	13640	13640	13640	0
151	20240401	161600	674606080	13640	13640	13640	13640	0
152	20240401	161500	674606080	13640	13640	13640	13640	751
153	20240401	161400	674606080	13640	13640	13640	13640	0
154	20240401	161300	674606080	13640	13640	13640	13640	0
155	20240401	161200	674606080	13640	13640	13640	13640	0
156	20240401	161100	674606080	13640	13640	13640	13640	0
157	20240401	161000	674606080	13640	13640	13640	13640	0
158	20240401	160900	674606080	13640	13640	13640	13640	0
159	20240401	160800	674606080	13640	13640	13640	13640	0
160	20240401	160700	674606080	13640	13640	13640	13640	0
161	20240401	160600	674606080	13640	13640	13640	13640	0
162	20240401	160500	674606080	13640	13640	13640	13640	0
163	20240401	160400	674606080	13640	13640	13640	13640	0
164	20240401	160300	674606080	13640	13640	13640	13640	0
165	20240401	160200	674606080	13640	13640	13640	13640	0
166	20240401	160100	674606080	13640	13640	13640	13640	0
167	20240401	160000	674606080	13640	13640	13640	13640	0
168	20240401	155900	674606080	13640	13640	13640	13640	0
169	20240401	155800	674606080	13640	13640	13640	13640	0
170	20240401	155700	674606080	13640	13640	13640	13640	0
171	20240401	155600	674606080	13640	13640	13640	13640	0
172	20240401	155500	674606080	13640	13640	13640	13640	0
173	20240401	155400	674606080	13640	13640	13640	13640	0
174	20240401	155300	674606080	13640	13640	13640	13640	0
175	20240401	155200	674606080	13640	13640	13640	13640	0
176	20240401	155100	674606080	13640	13640	13640	13640	0
177	20240401	155000	674606080	13640	13640	13640	13640	0
178	20240401	154900	674606080	13640	13640	13640	13640	0
179	20240401	154800	674606080	13640	13640	13640	13640	0
180	20240401	154700	674606080	13640	13640	13640	13640	0
181	20240401	154600	674606080	13640	13640	13640	13640	0
182	20240401	154500	674606080	13640	13640	13640	13640	751
183	20240401	154400	674606080	13640	13640	13640	13640	0
184	20240401	154300	674606080	13640	13640	13640	13640	0
185	20240401	154200	674606080	13640	13640	13640	13640	0
186	20240401	154100	674606080	13640	13640	13640	13640	0
187	20240401	154000	674606080	13640	13640	13640	13640	0
188	20240401	153900	674606080	13640	13640	13640	13640	0
189	20240401	153800	674606080	13640	13640	13640	13640	0
190	20240401	153700	674606080	13640	13640	13640	13640	0
191	20240401	153600	674606080	13640	13640	13640	13640	0
192	20240401	153500	674606080	13640	13640	13640	13640	0
193	20240401	153400	674606080	13640	13640	13640	13640	0
194	20240401	153300	674606080	13640	13640	13640	13640	0
195	20240401	153200	674606080	13640	13640	13640	13640	0
196	20240401	153100	674606080	13640	13640	13640	13640	0
197	20240401	153000	674606080	13640	13640	13640	13640	751
198	20240401	152900	664362440	13630	13630	13630	13630	0
199	20240401	152800	664362440	13630	13630	13630	13630	0
200	20240401	152700	664362440	13630	13630	13630	13630	0
201	20240401	152600	664362440	13630	13630	13630	13630	0
202	20240401	152500	664362440	13630	13630	13630	13630	0
203	20240401	152400	664362440	13630	13630	13630	13630	0
204	20240401	152300	664362440	13630	13630	13630	13630	0
205	20240401	152200	664362440	13630	13630	13630	13630	0
206	20240401	152100	664362440	13630	13630	13630	13630	0
207	20240401	152000	664362440	13630	13630	13630	13630	0
208	20240401	151900	664362440	13630	13620	13630	13530	491
209	20240401	151800	657696610	13630	13620	13630	13620	179
210	20240401	151700	655258360	13630	13630	13630	13630	1
211	20240401	151600	655244730	13620	13600	13620	13600	28
212	20240401	151500	654863580	13600	13630	13630	13600	561
213	20240401	151400	647233950	13630	13630	13630	13630	2
214	20240401	151300	647206690	13640	13640	13640	13640	50
215	20240401	151200	646524690	13640	13640	13640	13640	1
216	20240401	151100	646511050	13600	13600	13600	13600	87
217	20240401	151000	645327850	13640	13610	13640	13610	59
218	20240401	150900	644524830	13640	13640	13640	13640	0
219	20240401	150800	644524830	13640	13640	13640	13640	1
220	20240401	150700	644511190	13600	13600	13600	13600	0
221	20240401	150600	644511190	13600	13630	13640	13600	467
222	20240401	150500	638149110	13630	13630	13630	13630	1
223	20240401	150400	638135480	13630	13630	13630	13630	0
224	20240401	150300	638135480	13630	13580	13630	13580	4
225	20240401	150200	638081110	13640	13640	13640	13640	0
226	20240401	150100	638081110	13640	13640	13640	13640	1
227	20240401	150000	638067470	13580	13620	13620	13580	302
228	20240401	145900	633962990	13620	13630	13630	13620	210
229	20240401	145800	631101650	13640	13650	13650	13640	708
230	20240401	145700	621441770	13650	13640	13650	13640	224
231	20240401	145600	618384190	13650	13630	13650	13630	44
232	20240401	145500	617784450	13630	13630	13630	13630	50
233	20240401	145400	617102950	13640	13640	13640	13640	1
234	20240401	145300	617089310	13570	13600	13600	13570	850
235	20240401	145200	605545020	13660	13650	13660	13650	136
236	20240401	145100	603688560	13660	13610	13660	13590	1014
237	20240401	145000	589862700	13620	13600	13620	13600	831
238	20240401	144900	578548770	13600	13580	13600	13580	1694
239	20240401	144800	555527650	13570	13570	13570	13570	81
240	20240401	144700	554428480	13580	13570	13580	13550	669
241	20240401	144600	545350340	13580	13580	13580	13580	61
242	20240401	144500	544521960	13580	13580	13580	13570	117
243	20240401	144400	542933800	13570	13570	13570	13570	34
244	20240401	144300	542472420	13570	13570	13570	13570	0
245	20240401	144200	542472420	13570	13570	13570	13560	29
246	20240401	144100	542078910	13580	13580	13580	13580	0
247	20240401	144000	542078910	13580	13580	13580	13580	1
248	20240401	143900	542065330	13580	13580	13580	13580	5
249	20240401	143800	541997430	13590	13590	13590	13590	1
250	20240401	143700	541983840	13590	13590	13590	13590	0
251	20240401	143600	541983840	13590	13590	13590	13590	1
252	20240401	143500	541970250	13580	13580	13580	13580	0
253	20240401	143400	541970250	13580	13590	13590	13580	237
254	20240401	143300	538750820	13590	13590	13590	13590	1
255	20240401	143200	538737230	13590	13590	13590	13590	100
256	20240401	143100	537378230	13590	13590	13590	13590	1
257	20240401	143000	537364640	13590	13590	13590	13590	0
258	20240401	142900	537364640	13590	13590	13590	13590	3
259	20240401	142800	537323870	13590	13590	13590	13590	10
260	20240401	142700	537187970	13590	13590	13590	13590	0
261	20240401	142600	537187970	13590	13590	13590	13590	9
262	20240401	142500	537065660	13590	13590	13590	13590	0
263	20240401	142400	537065660	13590	13590	13590	13590	1
264	20240401	142300	537052070	13600	13600	13600	13600	0
265	20240401	142200	537052070	13600	13600	13600	13600	1
266	20240401	142100	537038470	13590	13590	13590	13590	50
267	20240401	142000	536358970	13590	13590	13590	13590	481
268	20240401	141900	529822180	13540	13540	13540	13540	389
269	20240401	141800	524555120	13540	13560	13560	13540	1000
270	20240401	141700	511002390	13590	13590	13590	13590	1
271	20240401	141600	510988800	13590	13590	13590	13590	0
272	20240401	141500	510988800	13590	13590	13590	13590	1
273	20240401	141400	510975210	13590	13590	13590	13590	0
274	20240401	141300	510975210	13590	13590	13590	13590	1
275	20240401	141200	510961620	13590	13590	13590	13590	1
276	20240401	141100	510948030	13590	13590	13590	13590	1
277	20240401	141000	510934440	13600	13600	13600	13600	0
278	20240401	140900	510934440	13600	13600	13600	13600	0
279	20240401	140800	510934440	13600	13600	13600	13600	1
280	20240401	140700	510920840	13600	13600	13600	13600	0
281	20240401	140600	510920840	13600	13550	13600	13550	2
282	20240401	140500	510893690	13600	13600	13600	13600	0
283	20240401	140400	510893690	13600	13600	13600	13600	141
284	20240401	140300	508976090	13600	13600	13600	13600	0
285	20240401	140200	508976090	13600	13600	13600	13600	0
286	20240401	140100	508976090	13600	13580	13600	13580	1029
287	20240401	140000	494988570	13580	13580	13580	13580	0
288	20240401	135900	494988570	13580	13580	13580	13580	1
289	20240401	135800	494974990	13580	13580	13580	13580	0
290	20240401	135700	494974990	13580	13580	13580	13580	2
291	20240401	135600	494947830	13580	13580	13580	13580	0
292	20240401	135500	494947830	13580	13580	13590	13580	6
293	20240401	135400	494866340	13590	13590	13590	13590	3
294	20240401	135300	494825570	13590	13590	13590	13590	10
295	20240401	135200	494689670	13590	13590	13590	13590	1
296	20240401	135100	494676080	13540	13540	13540	13540	95
297	20240401	135000	493389780	13590	13590	13590	13590	1
298	20240401	134900	493376190	13590	13590	13590	13590	0
299	20240401	134800	493376190	13590	13590	13590	13590	31
300	20240401	134700	492954900	13590	13590	13590	13590	0
301	20240401	134600	492954900	13590	13590	13590	13590	0
302	20240401	134500	492954900	13590	13590	13590	13590	1
303	20240401	134400	492941310	13590	13590	13590	13590	0
304	20240401	134300	492941310	13590	13590	13590	13590	1
305	20240401	134200	492927720	13550	13580	13580	13550	1500
306	20240401	134100	472583400	13600	13600	13600	13600	1
307	20240401	134000	472569800	13600	13590	13600	13580	16
308	20240401	133900	472352400	13590	13590	13590	13590	309
309	20240401	133800	468153090	13580	13580	13580	13580	72
310	20240401	133700	467175330	13580	13580	13580	13580	0
311	20240401	133600	467175330	13580	13570	13580	13570	301
312	20240401	133500	463087810	13550	13550	13550	13550	90
313	20240401	133400	461868310	13570	13580	13580	13570	79
314	20240401	133300	460796270	13580	13580	13580	13580	0
315	20240401	133200	460796270	13580	13580	13580	13580	1
316	20240401	133100	460782690	13580	13580	13580	13580	2
317	20240401	133000	460755530	13580	13580	13580	13580	0
318	20240401	132900	460755530	13580	13580	13580	13580	2
319	20240401	132800	460728370	13580	13570	13580	13570	17
320	20240401	132700	460497650	13580	13580	13580	13580	1
321	20240401	132600	460484070	13580	13580	13580	13580	0
322	20240401	132500	460484070	13580	13580	13580	13580	254
323	20240401	132400	457034750	13570	13570	13570	13570	1
324	20240401	132300	457021180	13570	13580	13580	13570	2
325	20240401	132200	456994030	13580	13580	13580	13580	0
326	20240401	132100	456994030	13580	13580	13580	13580	0
327	20240401	132000	456994030	13580	13550	13580	13550	31
328	20240401	131900	456573950	13570	13570	13570	13570	64
329	20240401	131800	455705470	13570	13570	13570	13570	1
330	20240401	131700	455691900	13550	13550	13550	13550	1
331	20240401	131600	455678350	13570	13570	13570	13570	2
332	20240401	131500	455651210	13570	13570	13570	13570	0
333	20240401	131400	455651210	13570	13570	13570	13570	200
334	20240401	131300	452937210	13570	13550	13570	13550	80
335	20240401	131200	451853190	13570	13570	13570	13570	0
336	20240401	131100	451853190	13570	13570	13570	13570	1
337	20240401	131000	451839620	13570	13570	13570	13570	0
338	20240401	130900	451839620	13570	13570	13570	13570	1
339	20240401	130800	451826050	13570	13570	13570	13570	4
340	20240401	130700	451771770	13570	13570	13570	13570	1
341	20240401	130600	451758200	13580	13580	13580	13580	0
342	20240401	130500	451758200	13580	13580	13580	13580	0
343	20240401	130400	451758200	13580	13580	13580	13580	1
344	20240401	130300	451744620	13580	13580	13580	13580	0
345	20240401	130200	451744620	13580	13580	13580	13580	1
346	20240401	130100	451731040	13580	13570	13580	13570	15
347	20240401	130000	451527450	13570	13550	13570	13550	55
348	20240401	125900	450782180	13570	13570	13570	13570	0
349	20240401	125800	450782180	13570	13570	13570	13570	0
350	20240401	125700	450782180	13570	13570	13570	13570	1
351	20240401	125600	450768610	13580	13580	13580	13580	0
352	20240401	125500	450768610	13580	13570	13580	13570	215
353	20240401	125400	447850910	13580	13580	13580	13580	0
354	20240401	125300	447850910	13580	13580	13580	13580	41
355	20240401	125200	447294130	13570	13580	13580	13570	26
356	20240401	125100	446941060	13580	13580	13580	13580	1
357	20240401	125000	446927480	13580	13580	13580	13570	1201
358	20240401	124900	430627900	13580	13580	13580	13580	433
359	20240401	124800	424747760	13600	13600	13600	13600	1
360	20240401	124700	424734160	13600	13600	13600	13600	0
361	20240401	124600	424734160	13600	13600	13600	13600	1
362	20240401	124500	424720560	13600	13600	13600	13600	40
363	20240401	124400	424176560	13600	13600	13600	13600	250
364	20240401	124300	420776560	13600	13600	13600	13600	0
365	20240401	124200	420776560	13600	13600	13600	13600	0
366	20240401	124100	420776560	13600	13590	13600	13590	52
367	20240401	124000	420069870	13600	13600	13600	13600	0
368	20240401	123900	420069870	13600	13580	13600	13580	95
369	20240401	123800	418778830	13580	13580	13580	13580	0
370	20240401	123700	418778830	13580	13580	13580	13580	1
371	20240401	123600	418765250	13580	13580	13580	13580	0
372	20240401	123500	418765250	13580	13580	13580	13570	3
373	20240401	123400	418724520	13580	13580	13580	13580	0
374	20240401	123300	418724520	13580	13580	13580	13580	0
375	20240401	123200	418724520	13580	13580	13580	13580	11
376	20240401	123100	418575140	13550	13520	13550	13520	4
377	20240401	123000	418520970	13550	13580	13580	13550	308
378	20240401	122900	414345150	13580	13580	13580	13580	2
379	20240401	122800	414317990	13600	13600	13600	13600	38
380	20240401	122700	413801190	13600	13590	13600	13590	74
381	20240401	122600	412794800	13600	13590	13600	13590	113
382	20240401	122500	411258430	13590	13590	13590	13590	1
383	20240401	122400	411244840	13590	13580	13590	13580	3
384	20240401	122300	411204090	13580	13570	13580	13570	2
385	20240401	122200	411176940	13580	13580	13580	13580	0
386	20240401	122100	411176940	13580	13580	13580	13580	56
387	20240401	122000	410416460	13570	13560	13570	13560	146
388	20240401	121900	408435280	13570	13550	13570	13550	789
389	20240401	121800	397736440	13560	13560	13560	13560	0
390	20240401	121700	397736440	13560	13560	13560	13560	0
391	20240401	121600	397736440	13560	13560	13560	13560	1
392	20240401	121500	397722880	13560	13560	13560	13560	0
393	20240401	121400	397722880	13560	13560	13560	13560	1
394	20240401	121300	397709320	13560	13560	13560	13560	169
395	20240401	121200	395417680	13560	13530	13560	13530	438
396	20240401	121100	389481310	13520	13520	13520	13520	51
397	20240401	121000	388791790	13520	13520	13520	13520	552
398	20240401	120900	381328750	13520	13520	13520	13520	1
399	20240401	120800	381315230	13520	13520	13520	13520	0
400	20240401	120700	381315230	13520	13520	13520	13520	1
401	20240401	120600	381301710	13520	13520	13520	13520	0
402	20240401	120500	381301710	13520	13520	13520	13520	3
403	20240401	120400	381261150	13520	13510	13520	13510	100
404	20240401	120300	379909660	13520	13510	13520	13510	5
405	20240401	120200	379842100	13500	13500	13500	13500	0
406	20240401	120100	379842100	13500	13500	13500	13500	70
407	20240401	120000	378897100	13500	13480	13500	13480	1425
408	20240401	115900	359667610	13480	13480	13480	13480	200
409	20240401	115800	356971610	13480	13480	13480	13480	1
410	20240401	115700	356958130	13480	13480	13480	13480	0
411	20240401	115600	356958130	13480	13480	13480	13480	1
412	20240401	115500	356944650	13480	13440	13480	13440	2
413	20240401	115400	356917730	13480	13480	13480	13480	10
414	20240401	115300	356782930	13470	13450	13470	13450	2266
415	20240401	115200	326288370	13450	13450	13450	13450	0
416	20240401	115100	326288370	13450	13450	13450	13450	1
417	20240401	115000	326274920	13450	13450	13450	13450	0
418	20240401	114900	326274920	13450	13450	13450	13450	101
419	20240401	114800	324916470	13450	13450	13450	13450	415
420	20240401	114700	319334720	13450	13450	13450	13450	1
421	20240401	114600	319321270	13450	13450	13450	13450	200
422	20240401	114500	316631270	13450	13450	13450	13450	27
423	20240401	114400	316268120	13450	13450	13450	13450	676
424	20240401	114300	307175920	13450	13450	13450	13450	0
425	20240401	114200	307175920	13450	13450	13450	13450	1
426	20240401	114100	307162470	13450	13450	13450	13450	0
427	20240401	114000	307162470	13450	13450	13450	13450	22
428	20240401	113900	306866570	13450	13450	13450	13450	0
429	20240401	113800	306866570	13450	13450	13450	13450	1
430	20240401	113700	306853120	13450	13450	13450	13450	0
431	20240401	113600	306853120	13450	13450	13450	13450	0
432	20240401	113500	306853120	13450	13450	13450	13450	1
433	20240401	113400	306839670	13440	13440	13440	13440	84
434	20240401	113300	305710710	13450	13450	13450	13450	1
435	20240401	113200	305697260	13450	13450	13450	13450	5
436	20240401	113100	305630010	13450	13450	13450	13450	1
437	20240401	113000	305616560	13450	13450	13450	13450	0
438	20240401	112900	305616560	13450	13450	13450	13450	0
439	20240401	112800	305616560	13450	13450	13450	13450	63
440	20240401	112700	304769210	13450	13450	13450	13450	0
441	20240401	112600	304769210	13450	13450	13450	13450	1
442	20240401	112500	304755760	13450	13450	13450	13450	5
443	20240401	112400	304688510	13450	13450	13450	13450	1
444	20240401	112300	304675060	13450	13450	13450	13450	14
445	20240401	112200	304486760	13450	13450	13450	13450	1
446	20240401	112100	304473310	13450	13450	13450	13450	0
447	20240401	112000	304473310	13450	13450	13450	13450	0
448	20240401	111900	304473310	13450	13450	13450	13450	1
449	20240401	111800	304459860	13440	13440	13440	13440	45
450	20240401	111700	303855060	13440	13450	13450	13440	56
451	20240401	111600	303102410	13450	13450	13450	13450	0
452	20240401	111500	303102410	13450	13450	13450	13450	1
453	20240401	111400	303088960	13450	13450	13450	13450	253
454	20240401	111300	299686110	13460	13460	13460	13460	1
455	20240401	111200	299672650	13460	13460	13460	13460	1
456	20240401	111100	299659190	13460	13460	13460	13460	1
457	20240401	111000	299645730	13460	13470	13470	13460	65
458	20240401	110900	298770820	13470	13470	13470	13470	0
459	20240401	110800	298770820	13470	13470	13470	13470	1
460	20240401	110700	298757350	13460	13460	13460	13460	0
461	20240401	110600	298757350	13460	13470	13470	13460	178
462	20240401	110500	296361420	13470	13470	13470	13470	0
463	20240401	110400	296361420	13470	13470	13470	13470	199
464	20240401	110300	293680890	13470	13470	13470	13470	281
465	20240401	110200	289895820	13470	13470	13470	13470	0
466	20240401	110100	289895820	13470	13470	13470	13470	5
467	20240401	110000	289828470	13480	13480	13480	13480	0
468	20240401	105900	289828470	13480	13480	13480	13480	1
469	20240401	105800	289814990	13480	13480	13480	13480	0
470	20240401	105700	289814990	13480	13480	13480	13480	163
471	20240401	105600	287617750	13480	13470	13480	13470	397
472	20240401	105500	282270150	13470	13470	13470	13470	0
473	20240401	105400	282270150	13470	13470	13470	13470	1
474	20240401	105300	282256680	13470	13470	13470	13470	0
475	20240401	105200	282256680	13470	13450	13470	13450	3
476	20240401	105100	282216310	13450	13450	13450	13450	0
477	20240401	105000	282216310	13450	13450	13450	13450	10
478	20240401	104900	282081810	13450	13450	13450	13450	1
479	20240401	104800	282068360	13450	13450	13450	13450	0
480	20240401	104700	282068360	13450	13450	13450	13450	18
481	20240401	104600	281826260	13450	13440	13450	13440	11
482	20240401	104500	281678360	13440	13450	13450	13440	101
483	20240401	104400	280320910	13450	13450	13450	13450	0
484	20240401	104300	280320910	13450	13450	13450	13450	516
485	20240401	104200	273380710	13450	13450	13450	13450	0
486	20240401	104100	273380710	13450	13450	13450	13450	0
487	20240401	104000	273380710	13450	13450	13450	13450	1
488	20240401	103900	273367260	13450	13450	13450	13450	0
489	20240401	103800	273367260	13450	13460	13470	13450	477
490	20240401	103700	266951560	13470	13470	13470	13470	0
491	20240401	103600	266951560	13470	13470	13470	13470	1
492	20240401	103500	266938090	13470	13460	13470	13460	100
493	20240401	103400	265591110	13460	13460	13460	13460	396
494	20240401	103300	260260950	13450	13460	13460	13450	130
495	20240401	103200	258512150	13460	13460	13460	13460	500
496	20240401	103100	251782150	13460	13460	13460	13460	11
497	20240401	103000	251634090	13460	13460	13460	13460	0
498	20240401	102900	251634090	13460	13450	13460	13450	10
499	20240401	102800	251499580	13460	13460	13460	13460	1
500	20240401	102700	251486120	13450	13450	13450	13450	82
501	20240401	102600	250383220	13450	13450	13450	13450	0
502	20240401	102500	250383220	13450	13450	13450	13450	134
503	20240401	102400	248580920	13450	13450	13450	13450	112
504	20240401	102300	247074520	13450	13450	13450	13450	0
505	20240401	102200	247074520	13450	13450	13450	13450	1
506	20240401	102100	247061070	13450	13450	13450	13450	181
507	20240401	102000	244626620	13450	13450	13450	13450	1
508	20240401	101900	244613170	13450	13450	13450	13450	0
509	20240401	101800	244613170	13450	13450	13450	13450	1
510	20240401	101700	244599720	13450	13450	13450	13450	0
511	20240401	101600	244599720	13450	13450	13450	13450	1
512	20240401	101500	244586270	13440	13440	13440	13440	22
513	20240401	101400	244290590	13450	13450	13450	13450	0
514	20240401	101300	244290590	13450	13450	13450	13450	52
515	20240401	101200	243591190	13450	13450	13450	13450	50
516	20240401	101100	242918690	13450	13450	13450	13450	5
517	20240401	101000	242851440	13450	13460	13460	13450	194
518	20240401	100900	240242120	13460	13460	13460	13460	0
519	20240401	100800	240242120	13460	13460	13460	13460	3
520	20240401	100700	240201740	13450	13450	13460	13450	131
521	20240401	100600	238439780	13460	13460	13460	13460	4
522	20240401	100500	238385940	13460	13460	13460	13460	1
523	20240401	100400	238372480	13460	13460	13460	13460	101
524	20240401	100300	237013020	13460	13460	13460	13460	1
525	20240401	100200	236999560	13460	13460	13460	13460	1
526	20240401	100100	236986100	13460	13460	13460	13460	0
527	20240401	100000	236986100	13460	13460	13460	13460	0
528	20240401	095900	236986100	13460	13460	13460	13460	6
529	20240401	095800	236905340	13460	13460	13460	13460	7
530	20240401	095700	236811120	13460	13460	13460	13460	1
531	20240401	095600	236797660	13450	13450	13450	13450	1
532	20240401	095500	236784210	13460	13450	13470	13410	1850
533	20240401	095400	211923700	13460	13460	13460	13450	300
534	20240401	095300	207887480	13470	13470	13470	13470	37
535	20240401	095200	207389090	13480	13460	13480	13460	902
536	20240401	095100	195248130	13460	13460	13460	13460	83
537	20240401	095000	194130950	13480	13480	13480	13460	515
538	20240401	094900	187188990	13480	13480	13480	13450	154
539	20240401	094800	185114100	13470	13450	13470	13450	904
540	20240401	094700	172938220	13450	13450	13450	13450	0
541	20240401	094600	172938220	13450	13460	13460	13450	37
542	20240401	094500	172440500	13470	13470	13470	13470	1
543	20240401	094400	172427030	13450	13450	13450	13450	1000
544	20240401	094300	158977030	13470	13470	13470	13470	1
545	20240401	094200	158963560	13470	13470	13470	13470	0
546	20240401	094100	158963560	13470	13470	13470	13470	0
547	20240401	094000	158963560	13470	13470	13470	13470	1
548	20240401	093900	158950090	13470	13470	13470	13470	0
549	20240401	093800	158950090	13470	13470	13470	13470	0
550	20240401	093700	158950090	13470	13470	13470	13470	0
551	20240401	093600	158950090	13470	13460	13470	13450	971
552	20240401	093500	145882400	13460	13460	13460	13460	50
553	20240401	093400	145209400	13470	13470	13470	13470	3
554	20240401	093300	145168990	13470	13470	13470	13470	8
555	20240401	093200	145061230	13470	13460	13470	13460	199
556	20240401	093100	142382670	13470	13470	13470	13470	1
557	20240401	093000	142369200	13460	13470	13470	13460	54
558	20240401	092900	141642340	13470	13470	13470	13470	32
559	20240401	092800	141211300	13470	13470	13470	13470	0
560	20240401	092700	141211300	13470	13470	13470	13470	1
561	20240401	092600	141197830	13470	13470	13470	13470	160
562	20240401	092500	139042630	13440	13460	13460	13440	1595
563	20240401	092400	117594260	13470	13470	13470	13470	1
564	20240401	092300	117580790	13470	13470	13470	13470	25
565	20240401	092200	117244040	13480	13480	13480	13480	1
566	20240401	092100	117230560	13480	13480	13480	13480	0
567	20240401	092000	117230560	13480	13480	13480	13480	220
568	20240401	091900	114264960	13480	13470	13480	13470	493
569	20240401	091800	107624240	13490	13480	13490	13480	1000
570	20240401	091700	94139240	13490	13480	13490	13480	893
571	20240401	091600	82099670	13480	13480	13480	13480	499
572	20240401	091500	75373150	13480	13480	13480	13480	1
573	20240401	091400	75359670	13490	13490	13490	13490	0
574	20240401	091300	75359670	13490	13490	13490	13490	49
575	20240401	091200	74698660	13500	13480	13500	13480	533
576	20240401	091100	67512280	13480	13480	13480	13480	203
577	20240401	091000	64775840	13480	13480	13480	13480	1
578	20240401	090900	64762360	13480	13480	13480	13480	0
579	20240401	090800	64762360	13480	13480	13480	13480	1
580	20240401	090700	64748880	13480	13470	13480	13470	11
581	20240401	090600	64600700	13480	13480	13480	13470	702
582	20240401	090500	55141740	13480	13400	13480	13400	27
583	20240401	090400	54779860	13480	13470	13480	13400	691
584	20240401	090300	45480590	13490	13470	13490	13400	2263
585	20240401	090200	15034770	13470	13430	13470	13400	32
586	20240401	090100	14605100	13400	13390	13400	13390	170
587	20240401	090000	12328000	13400	13400	13400	13400	920