KissMeData/053690/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192300	1070133610	16680	16680	16680	16680	2947
3	20240401	192200	1070133610	16680	16680	16680	16680	0
4	20240401	192100	1070133610	16680	16680	16680	16680	0
5	20240401	192000	1070133610	16680	16680	16680	16680	0
6	20240401	191900	1070133610	16680	16680	16680	16680	0
7	20240401	191800	1070133610	16680	16680	16680	16680	0
8	20240401	191700	1070133610	16680	16680	16680	16680	0
9	20240401	191600	1070133610	16680	16680	16680	16680	0
10	20240401	191500	1070133610	16680	16680	16680	16680	0
11	20240401	191400	1070133610	16680	16680	16680	16680	0
12	20240401	191300	1070133610	16680	16680	16680	16680	0
13	20240401	191200	1070133610	16680	16680	16680	16680	0
14	20240401	191100	1070133610	16680	16680	16680	16680	0
15	20240401	191000	1070133610	16680	16680	16680	16680	0
16	20240401	190900	1070133610	16680	16680	16680	16680	0
17	20240401	190800	1070133610	16680	16680	16680	16680	0
18	20240401	190700	1070133610	16680	16680	16680	16680	0
19	20240401	190600	1070133610	16680	16680	16680	16680	0
20	20240401	190500	1070133610	16680	16680	16680	16680	0
21	20240401	190400	1070133610	16680	16680	16680	16680	0
22	20240401	190300	1070133610	16680	16680	16680	16680	0
23	20240401	190200	1070133610	16680	16680	16680	16680	0
24	20240401	190100	1070133610	16680	16680	16680	16680	0
25	20240401	190000	1070133610	16680	16680	16680	16680	0
26	20240401	185900	1070133610	16680	16680	16680	16680	0
27	20240401	185800	1070133610	16680	16680	16680	16680	0
28	20240401	185700	1070133610	16680	16680	16680	16680	0
29	20240401	185600	1070133610	16680	16680	16680	16680	0
30	20240401	185500	1070133610	16680	16680	16680	16680	0
31	20240401	185400	1070133610	16680	16680	16680	16680	0
32	20240401	185300	1070133610	16680	16680	16680	16680	2947
33	20240401	185200	1070133610	16680	16680	16680	16680	0
34	20240401	185100	1070133610	16680	16680	16680	16680	0
35	20240401	185000	1070133610	16680	16680	16680	16680	0
36	20240401	184900	1070133610	16680	16680	16680	16680	0
37	20240401	184800	1070133610	16680	16680	16680	16680	0
38	20240401	184700	1070133610	16680	16680	16680	16680	0
39	20240401	184600	1070133610	16680	16680	16680	16680	0
40	20240401	184500	1070133610	16680	16680	16680	16680	0
41	20240401	184400	1070133610	16680	16680	16680	16680	0
42	20240401	184300	1070133610	16680	16680	16680	16680	0
43	20240401	184200	1070133610	16680	16680	16680	16680	0
44	20240401	184100	1070133610	16680	16680	16680	16680	0
45	20240401	184000	1070133610	16680	16680	16680	16680	0
46	20240401	183900	1070133610	16680	16680	16680	16680	0
47	20240401	183800	1070133610	16680	16680	16680	16680	0
48	20240401	183700	1070133610	16680	16680	16680	16680	0
49	20240401	183600	1070133610	16680	16680	16680	16680	0
50	20240401	183500	1070133610	16680	16680	16680	16680	0
51	20240401	183400	1070133610	16680	16680	16680	16680	0
52	20240401	183300	1070133610	16680	16680	16680	16680	0
53	20240401	183200	1070133610	16680	16680	16680	16680	0
54	20240401	183100	1070133610	16680	16680	16680	16680	0
55	20240401	183000	1070133610	16680	16680	16680	16680	0
56	20240401	182900	1070133610	16680	16680	16680	16680	0
57	20240401	182800	1070133610	16680	16680	16680	16680	0
58	20240401	182700	1070133610	16680	16680	16680	16680	0
59	20240401	182600	1070133610	16680	16680	16680	16680	0
60	20240401	182500	1070133610	16680	16680	16680	16680	0
61	20240401	182400	1070133610	16680	16680	16680	16680	0
62	20240401	182300	1070133610	16680	16680	16680	16680	2947
63	20240401	182200	1070133610	16680	16680	16680	16680	0
64	20240401	182100	1070133610	16680	16680	16680	16680	0
65	20240401	182000	1070133610	16680	16680	16680	16680	0
66	20240401	181900	1070133610	16680	16680	16680	16680	0
67	20240401	181800	1070133610	16680	16680	16680	16680	0
68	20240401	181700	1070133610	16680	16680	16680	16680	0
69	20240401	181600	1070133610	16680	16680	16680	16680	0
70	20240401	181500	1070133610	16680	16680	16680	16680	0
71	20240401	181400	1070133610	16680	16680	16680	16680	0
72	20240401	181300	1070133610	16680	16680	16680	16680	0
73	20240401	181200	1070133610	16680	16680	16680	16680	0
74	20240401	181100	1070133610	16680	16680	16680	16680	0
75	20240401	181000	1070133610	16680	16680	16680	16680	0
76	20240401	180900	1070133610	16680	16680	16680	16680	0
77	20240401	180800	1070133610	16680	16680	16680	16680	0
78	20240401	180700	1070133610	16680	16680	16680	16680	0
79	20240401	180600	1070133610	16680	16680	16680	16680	0
80	20240401	180500	1070133610	16680	16680	16680	16680	0
81	20240401	180400	1070133610	16680	16680	16680	16680	0
82	20240401	180300	1070133610	16680	16680	16680	16680	0
83	20240401	180200	1070133610	16680	16680	16680	16680	0
84	20240401	180100	1070133610	16680	16680	16680	16680	0
85	20240401	180000	1070133610	16680	16680	16680	16680	0
86	20240401	175900	1070133610	16680	16680	16680	16680	0
87	20240401	175800	1070133610	16680	16680	16680	16680	0
88	20240401	175700	1070133610	16680	16680	16680	16680	0
89	20240401	175600	1070133610	16680	16680	16680	16680	0
90	20240401	175500	1070133610	16680	16680	16680	16680	0
91	20240401	175400	1070133610	16680	16680	16680	16680	0
92	20240401	175300	1070133610	16680	16680	16680	16680	2947
93	20240401	175200	1070133610	16680	16680	16680	16680	0
94	20240401	175100	1070133610	16680	16680	16680	16680	0
95	20240401	175000	1070133610	16680	16680	16680	16680	0
96	20240401	174900	1070133610	16680	16680	16680	16680	0
97	20240401	174800	1070133610	16680	16680	16680	16680	0
98	20240401	174700	1070133610	16680	16680	16680	16680	0
99	20240401	174600	1070133610	16680	16680	16680	16680	0
100	20240401	174500	1070133610	16680	16680	16680	16680	0
101	20240401	174400	1070133610	16680	16680	16680	16680	0
102	20240401	174300	1070133610	16680	16680	16680	16680	0
103	20240401	174200	1070133610	16680	16680	16680	16680	0
104	20240401	174100	1070133610	16680	16680	16680	16680	0
105	20240401	174000	1070133610	16680	16680	16680	16680	0
106	20240401	173900	1070133610	16680	16680	16680	16680	0
107	20240401	173800	1070133610	16680	16680	16680	16680	0
108	20240401	173700	1070133610	16680	16680	16680	16680	0
109	20240401	173600	1070133610	16680	16680	16680	16680	0
110	20240401	173500	1070133610	16680	16680	16680	16680	0
111	20240401	173400	1070133610	16680	16680	16680	16680	0
112	20240401	173300	1070133610	16680	16680	16680	16680	0
113	20240401	173200	1070133610	16680	16680	16680	16680	0
114	20240401	173100	1070133610	16680	16680	16680	16680	0
115	20240401	173000	1070133610	16680	16680	16680	16680	0
116	20240401	172900	1070133610	16680	16680	16680	16680	0
117	20240401	172800	1070133610	16680	16680	16680	16680	0
118	20240401	172700	1070133610	16680	16680	16680	16680	0
119	20240401	172600	1070133610	16680	16680	16680	16680	0
120	20240401	172500	1070133610	16680	16680	16680	16680	0
121	20240401	172400	1070133610	16680	16680	16680	16680	0
122	20240401	172300	1070133610	16680	16680	16680	16680	2947
123	20240401	172200	1070133610	16680	16680	16680	16680	0
124	20240401	172100	1070133610	16680	16680	16680	16680	0
125	20240401	172000	1070133610	16680	16680	16680	16680	0
126	20240401	171900	1070133610	16680	16680	16680	16680	0
127	20240401	171800	1070133610	16680	16680	16680	16680	0
128	20240401	171700	1070133610	16680	16680	16680	16680	0
129	20240401	171600	1070133610	16680	16680	16680	16680	0
130	20240401	171500	1070133610	16680	16680	16680	16680	0
131	20240401	171400	1070133610	16680	16680	16680	16680	0
132	20240401	171300	1070133610	16680	16680	16680	16680	0
133	20240401	171200	1070133610	16680	16680	16680	16680	0
134	20240401	171100	1070133610	16680	16680	16680	16680	0
135	20240401	171000	1070133610	16680	16680	16680	16680	0
136	20240401	170900	1070133610	16680	16680	16680	16680	0
137	20240401	170800	1070133610	16680	16680	16680	16680	0
138	20240401	170700	1070133610	16680	16680	16680	16680	0
139	20240401	170600	1070133610	16680	16680	16680	16680	0
140	20240401	170500	1070133610	16680	16680	16680	16680	0
141	20240401	170400	1070133610	16680	16680	16680	16680	0
142	20240401	170300	1070133610	16680	16680	16680	16680	0
143	20240401	170200	1070133610	16680	16680	16680	16680	0
144	20240401	170100	1070133610	16680	16680	16680	16680	0
145	20240401	170000	1070133610	16680	16680	16680	16680	0
146	20240401	165900	1070133610	16680	16680	16680	16680	0
147	20240401	165800	1070133610	16680	16680	16680	16680	0
148	20240401	165700	1070133610	16680	16680	16680	16680	0
149	20240401	165600	1070133610	16680	16680	16680	16680	0
150	20240401	165500	1070133610	16680	16680	16680	16680	0
151	20240401	165400	1070133610	16680	16680	16680	16680	0
152	20240401	165300	1070133610	16680	16680	16680	16680	2947
153	20240401	165200	1070133610	16680	16680	16680	16680	0
154	20240401	165100	1070133610	16680	16680	16680	16680	0
155	20240401	165000	1070133610	16680	16680	16680	16680	0
156	20240401	164900	1070133610	16680	16680	16680	16680	0
157	20240401	164800	1070133610	16680	16680	16680	16680	0
158	20240401	164700	1070133610	16680	16680	16680	16680	0
159	20240401	164600	1070133610	16680	16680	16680	16680	0
160	20240401	164500	1070133610	16680	16680	16680	16680	0
161	20240401	164400	1070133610	16680	16680	16680	16680	0
162	20240401	164300	1070133610	16680	16680	16680	16680	0
163	20240401	164200	1070133610	16680	16680	16680	16680	0
164	20240401	164100	1070133610	16680	16680	16680	16680	0
165	20240401	164000	1070133610	16680	16680	16680	16680	0
166	20240401	163900	1070133610	16680	16680	16680	16680	0
167	20240401	163800	1070133610	16680	16680	16680	16680	0
168	20240401	163700	1070133610	16680	16680	16680	16680	0
169	20240401	163600	1070133610	16680	16680	16680	16680	0
170	20240401	163500	1070133610	16680	16680	16680	16680	0
171	20240401	163400	1070133610	16680	16680	16680	16680	0
172	20240401	163300	1070133610	16680	16680	16680	16680	0
173	20240401	163200	1070133610	16680	16680	16680	16680	0
174	20240401	163100	1070133610	16680	16680	16680	16680	0
175	20240401	163000	1070133610	16680	16680	16680	16680	0
176	20240401	162900	1070133610	16680	16680	16680	16680	0
177	20240401	162800	1070133610	16680	16680	16680	16680	0
178	20240401	162700	1070133610	16680	16680	16680	16680	0
179	20240401	162600	1070133610	16680	16680	16680	16680	0
180	20240401	162500	1070133610	16680	16680	16680	16680	0
181	20240401	162400	1070133610	16680	16680	16680	16680	0
182	20240401	162300	1070133610	16680	16680	16680	16680	2947
183	20240401	162200	1070133610	16680	16680	16680	16680	0
184	20240401	162100	1070133610	16680	16680	16680	16680	0
185	20240401	162000	1070133610	16680	16680	16680	16680	0
186	20240401	161900	1070133610	16680	16680	16680	16680	0
187	20240401	161800	1070133610	16680	16680	16680	16680	0
188	20240401	161700	1070133610	16680	16680	16680	16680	0
189	20240401	161600	1070133610	16680	16680	16680	16680	0
190	20240401	161500	1070133610	16680	16680	16680	16680	0
191	20240401	161400	1070133610	16680	16680	16680	16680	0
192	20240401	161300	1070133610	16680	16680	16680	16680	0
193	20240401	161200	1070133610	16680	16680	16680	16680	0
194	20240401	161100	1070133610	16680	16680	16680	16680	0
195	20240401	161000	1070133610	16680	16680	16680	16680	0
196	20240401	160900	1070133610	16680	16680	16680	16680	0
197	20240401	160800	1070133610	16680	16680	16680	16680	0
198	20240401	160700	1070133610	16680	16680	16680	16680	0
199	20240401	160600	1070133610	16680	16680	16680	16680	0
200	20240401	160500	1070133610	16680	16680	16680	16680	0
201	20240401	160400	1070133610	16680	16680	16680	16680	0
202	20240401	160300	1070133610	16680	16680	16680	16680	0
203	20240401	160200	1070133610	16680	16680	16680	16680	0
204	20240401	160100	1070133610	16680	16680	16680	16680	0
205	20240401	160000	1070133610	16680	16680	16680	16680	0
206	20240401	155900	1070133610	16680	16680	16680	16680	0
207	20240401	155800	1070133610	16680	16680	16680	16680	0
208	20240401	155700	1070133610	16680	16680	16680	16680	0
209	20240401	155600	1070133610	16680	16680	16680	16680	0
210	20240401	155500	1070133610	16680	16680	16680	16680	0
211	20240401	155400	1070133610	16680	16680	16680	16680	0
212	20240401	155300	1070133610	16680	16680	16680	16680	2947
213	20240401	155200	1070133610	16680	16680	16680	16680	0
214	20240401	155100	1070133610	16680	16680	16680	16680	0
215	20240401	155000	1070133610	16680	16680	16680	16680	0
216	20240401	154900	1070133610	16680	16680	16680	16680	0
217	20240401	154800	1070133610	16680	16680	16680	16680	0
218	20240401	154700	1070133610	16680	16680	16680	16680	0
219	20240401	154600	1070133610	16680	16680	16680	16680	0
220	20240401	154500	1070133610	16680	16680	16680	16680	0
221	20240401	154400	1070133610	16680	16680	16680	16680	0
222	20240401	154300	1070133610	16680	16680	16680	16680	0
223	20240401	154200	1070133610	16680	16680	16680	16680	0
224	20240401	154100	1070133610	16680	16680	16680	16680	0
225	20240401	154000	1070133610	16680	16680	16680	16680	0
226	20240401	153900	1070133610	16680	16680	16680	16680	0
227	20240401	153800	1070133610	16680	16680	16680	16680	0
228	20240401	153700	1070133610	16680	16680	16680	16680	0
229	20240401	153600	1070133610	16680	16680	16680	16680	0
230	20240401	153500	1070133610	16680	16680	16680	16680	0
231	20240401	153400	1070133610	16680	16680	16680	16680	0
232	20240401	153300	1070133610	16680	16680	16680	16680	0
233	20240401	153200	1070133610	16680	16680	16680	16680	0
234	20240401	153100	1070133610	16680	16680	16680	16680	0
235	20240401	153000	1070133610	16680	16680	16680	16680	2947
236	20240401	152900	1020977650	16680	16680	16680	16680	0
237	20240401	152800	1020977650	16680	16680	16680	16680	0
238	20240401	152700	1020977650	16680	16680	16680	16680	0
239	20240401	152600	1020977650	16680	16680	16680	16680	0
240	20240401	152500	1020977650	16680	16680	16680	16680	0
241	20240401	152400	1020977650	16680	16680	16680	16680	0
242	20240401	152300	1020977650	16680	16680	16680	16680	0
243	20240401	152200	1020977650	16680	16680	16680	16680	0
244	20240401	152100	1020977650	16680	16680	16680	16680	0
245	20240401	152000	1020977650	16680	16680	16680	16680	0
246	20240401	151900	1020977650	16680	16670	16680	16670	124
247	20240401	151800	1018910390	16670	16680	16680	16670	81
248	20240401	151700	1017559900	16680	16670	16680	16670	40
249	20240401	151600	1016893090	16680	16670	16680	16670	207
250	20240401	151500	1013442390	16670	16680	16680	16660	265
251	20240401	151400	1009027330	16680	16680	16680	16650	2701
252	20240401	151300	964032640	16680	16680	16690	16680	210
253	20240401	151200	960529600	16680	16690	16690	16680	1005
254	20240401	151100	943757460	16700	16700	16700	16700	301
255	20240401	151000	938730760	16700	16690	16700	16690	45
256	20240401	150900	937979680	16690	16690	16700	16690	223
257	20240401	150800	934257790	16700	16700	16700	16700	25
258	20240401	150700	933840290	16700	16680	16700	16670	475
259	20240401	150600	925917050	16690	16690	16690	16690	1
260	20240401	150500	925900360	16690	16690	16690	16690	3
261	20240401	150400	925850290	16690	16690	16690	16690	37
262	20240401	150300	925232760	16690	16690	16690	16690	13
263	20240401	150200	925015790	16690	16680	16690	16680	31
264	20240401	150100	924498700	16690	16680	16690	16670	242
265	20240401	150000	920463660	16690	16700	16700	16690	56
266	20240401	145900	919529010	16710	16710	16710	16710	0
267	20240401	145800	919529010	16710	16710	16710	16710	127
268	20240401	145700	917406840	16710	16710	16710	16710	0
269	20240401	145600	917406840	16710	16710	16710	16710	103
270	20240401	145500	915685710	16710	16710	16710	16710	59
271	20240401	145400	914699820	16710	16710	16710	16710	1
272	20240401	145300	914683110	16710	16700	16710	16700	22
273	20240401	145200	914315700	16700	16680	16700	16670	87
274	20240401	145100	912865020	16680	16700	16700	16680	75
275	20240401	145000	911612990	16700	16700	16700	16700	8
276	20240401	144900	911479390	16720	16720	16720	16720	0
277	20240401	144800	911479390	16720	16720	16720	16720	0
278	20240401	144700	911479390	16720	16720	16720	16720	0
279	20240401	144600	911479390	16720	16720	16720	16720	2
280	20240401	144500	911445950	16720	16680	16720	16660	501
281	20240401	144400	903089970	16720	16720	16720	16720	0
282	20240401	144300	903089970	16720	16710	16720	16670	2251
283	20240401	144200	865549600	16720	16720	16720	16720	1
284	20240401	144100	865532880	16720	16720	16720	16720	0
285	20240401	144000	865532880	16720	16730	16730	16720	236
286	20240401	143900	861586950	16720	16710	16720	16710	1561
287	20240401	143800	835487140	16720	16720	16720	16720	5
288	20240401	143700	835403540	16720	16710	16720	16710	77
289	20240401	143600	834116260	16720	16710	16720	16710	11
290	20240401	143500	833932440	16720	16720	16720	16720	0
291	20240401	143400	833932440	16720	16720	16720	16720	1
292	20240401	143300	833915720	16720	16710	16720	16710	61
293	20240401	143200	832896400	16720	16720	16720	16720	0
294	20240401	143100	832896400	16720	16720	16720	16720	51
295	20240401	143000	832043680	16720	16720	16720	16720	3
296	20240401	142900	831993520	16720	16720	16720	16720	0
297	20240401	142800	831993520	16720	16720	16720	16720	0
298	20240401	142700	831993520	16720	16720	16720	16720	0
299	20240401	142600	831993520	16720	16720	16720	16720	101
300	20240401	142500	830304800	16720	16720	16720	16720	1
301	20240401	142400	830288080	16720	16720	16720	16720	1
302	20240401	142300	830271360	16730	16720	16730	16720	3
303	20240401	142200	830221180	16730	16730	16730	16730	1
304	20240401	142100	830204450	16730	16730	16730	16730	0
305	20240401	142000	830204450	16730	16720	16730	16700	91
306	20240401	141900	828683990	16730	16730	16730	16730	0
307	20240401	141800	828683990	16730	16730	16730	16720	8
308	20240401	141700	828550200	16720	16720	16720	16720	0
309	20240401	141600	828550200	16720	16720	16720	16720	42
310	20240401	141500	827847960	16710	16710	16710	16710	2
311	20240401	141400	827814540	16710	16730	16730	16710	203
312	20240401	141300	824420350	16730	16720	16730	16720	20
313	20240401	141200	824085920	16710	16710	16710	16710	31
314	20240401	141100	823567910	16720	16720	16720	16720	93
315	20240401	141000	822012950	16730	16730	16730	16730	12
316	20240401	140900	821812190	16730	16730	16730	16730	1
317	20240401	140800	821795460	16730	16740	16740	16730	102
318	20240401	140700	820088000	16740	16740	16740	16740	0
319	20240401	140600	820088000	16740	16740	16740	16740	0
320	20240401	140500	820088000	16740	16740	16740	16740	1
321	20240401	140400	820071260	16740	16740	16740	16740	0
322	20240401	140300	820071260	16740	16730	16740	16720	208
323	20240401	140200	816593360	16740	16740	16740	16740	0
324	20240401	140100	816593360	16740	16740	16740	16740	1
325	20240401	140000	816576620	16740	16740	16740	16740	0
326	20240401	135900	816576620	16740	16740	16740	16740	1
327	20240401	135800	816559880	16720	16730	16730	16720	10
328	20240401	135700	816392640	16740	16740	16740	16740	2
329	20240401	135600	816359160	16740	16740	16740	16740	0
330	20240401	135500	816359160	16740	16740	16740	16740	0
331	20240401	135400	816359160	16740	16730	16740	16730	141
332	20240401	135300	814000220	16730	16720	16730	16700	856
333	20240401	135200	799700650	16740	16740	16740	16740	0
334	20240401	135100	799700650	16740	16740	16740	16740	0
335	20240401	135000	799700650	16740	16720	16740	16720	191
336	20240401	134900	796507110	16740	16730	16740	16730	2
337	20240401	134800	796473640	16740	16740	16740	16740	11
338	20240401	134700	796289500	16730	16740	16740	16730	20
339	20240401	134600	795954750	16730	16740	16740	16730	72
340	20240401	134500	794750170	16730	16730	16740	16730	326
341	20240401	134400	789296180	16740	16740	16740	16740	100
342	20240401	134300	787622180	16740	16740	16740	16740	0
343	20240401	134200	787622180	16740	16740	16740	16740	50
344	20240401	134100	786785180	16740	16740	16740	16740	251
345	20240401	134000	782583440	16740	16710	16740	16710	40
346	20240401	133900	781915010	16740	16740	16740	16740	0
347	20240401	133800	781915010	16740	16740	16740	16740	0
348	20240401	133700	781915010	16740	16740	16740	16740	1
349	20240401	133600	781898270	16740	16700	16740	16700	166
350	20240401	133500	779126010	16700	16700	16700	16700	1
351	20240401	133400	779109310	16690	16690	16690	16690	100
352	20240401	133300	777440310	16700	16700	16700	16700	1
353	20240401	133200	777423610	16690	16710	16710	16690	404
354	20240401	133100	770676670	16720	16750	16750	16720	792
355	20240401	133000	757422220	16760	16760	16760	16760	0
356	20240401	132900	757422220	16760	16770	16770	16760	5
357	20240401	132800	757338410	16770	16760	16770	16760	85
358	20240401	132700	755913800	16770	16770	16770	16760	228
359	20240401	132600	752092160	16770	16770	16770	16770	1
360	20240401	132500	752075390	16760	16780	16780	16760	206
361	20240401	132400	748620770	16770	16780	16780	16770	100
362	20240401	132300	746943270	16780	16780	16780	16780	32
363	20240401	132200	746406310	16780	16780	16780	16780	10
364	20240401	132100	746238510	16780	16780	16780	16780	1
365	20240401	132000	746221730	16780	16780	16780	16780	2
366	20240401	131900	746188170	16780	16780	16780	16780	3
367	20240401	131800	746137830	16780	16780	16780	16780	112
368	20240401	131700	744258470	16780	16780	16780	16780	1
369	20240401	131600	744241690	16790	16790	16790	16790	0
370	20240401	131500	744241690	16790	16780	16790	16770	103
371	20240401	131400	742513550	16770	16770	16780	16770	23
372	20240401	131300	742127830	16790	16790	16790	16790	1
373	20240401	131200	742111040	16790	16790	16790	16780	395
374	20240401	131100	735479200	16780	16770	16790	16770	3520
375	20240401	131000	676387840	16760	16770	16770	16760	143
376	20240401	130900	673989780	16770	16760	16770	16760	65
377	20240401	130800	672899770	16760	16760	16760	16760	2
378	20240401	130700	672866250	16750	16760	16760	16750	16
379	20240401	130600	672598190	16770	16760	16770	16760	430
380	20240401	130500	665389370	16760	16760	16760	16760	0
381	20240401	130400	665389370	16760	16760	16760	16760	2
382	20240401	130300	665355850	16750	16750	16750	16750	1
383	20240401	130200	665339100	16750	16750	16760	16750	116
384	20240401	130100	663396090	16750	16760	16760	16750	226
385	20240401	130000	659610580	16760	16760	16760	16760	2
386	20240401	125900	659577060	16750	16750	16750	16750	3
387	20240401	125800	659526810	16760	16750	16760	16750	204
388	20240401	125700	656109780	16740	16740	16740	16740	153
389	20240401	125600	653548560	16740	16750	16770	16740	779
390	20240401	125500	640498280	16750	16730	16750	16730	269
391	20240401	125400	635994220	16730	16720	16730	16720	206
392	20240401	125300	632547950	16720	16710	16720	16710	3
393	20240401	125200	632497810	16730	16730	16730	16730	1
394	20240401	125100	632481080	16730	16730	16730	16730	1
395	20240401	125000	632464350	16720	16720	16720	16720	2
396	20240401	124900	632430910	16730	16720	16730	16720	252
397	20240401	124800	628217460	16710	16700	16710	16700	1632
398	20240401	124700	600956270	16700	16700	16700	16700	1
399	20240401	124600	600939570	16690	16700	16700	16690	160
400	20240401	124500	598268670	16700	16700	16700	16700	18
401	20240401	124400	597968070	16700	16700	16700	16700	277
402	20240401	124300	593342170	16700	16700	16700	16700	87
403	20240401	124200	591889270	16700	16700	16700	16700	193
404	20240401	124100	588666170	16700	16700	16700	16700	0
405	20240401	124000	588666170	16700	16700	16700	16700	1
406	20240401	123900	588649470	16700	16690	16700	16690	21
407	20240401	123800	588298970	16700	16700	16700	16690	226
408	20240401	123700	584524780	16700	16700	16700	16700	3
409	20240401	123600	584474680	16700	16680	16700	16680	358
410	20240401	123500	578502220	16700	16700	16700	16680	16
411	20240401	123400	578235120	16700	16690	16700	16690	162
412	20240401	123300	575531330	16690	16690	16690	16690	64
413	20240401	123200	574463170	16690	16690	16690	16690	14
414	20240401	123100	574229510	16690	16690	16690	16690	0
415	20240401	123000	574229510	16690	16690	16690	16690	0
416	20240401	122900	574229510	16690	16690	16690	16690	22
417	20240401	122800	573862330	16690	16700	16700	16690	60
418	20240401	122700	572860910	16700	16690	16700	16690	95
419	20240401	122600	571275340	16690	16690	16690	16690	26
420	20240401	122500	570841400	16690	16690	16690	16690	0
421	20240401	122400	570841400	16690	16690	16690	16690	272
422	20240401	122300	566301720	16690	16690	16690	16690	10
423	20240401	122200	566134820	16690	16690	16690	16690	66
424	20240401	122100	565033280	16680	16690	16690	16680	120
425	20240401	122000	563031480	16690	16690	16690	16690	5
426	20240401	121900	562948030	16690	16690	16690	16690	36
427	20240401	121800	562347190	16680	16680	16680	16680	120
428	20240401	121700	560345590	16690	16690	16690	16690	2
429	20240401	121600	560312210	16690	16680	16690	16680	509
430	20240401	121500	551822080	16680	16680	16680	16680	48
431	20240401	121400	551021440	16680	16670	16680	16670	701
432	20240401	121300	539335760	16680	16670	16680	16670	2
433	20240401	121200	539302410	16680	16680	16690	16680	62
434	20240401	121100	538268240	16680	16680	16680	16680	0
435	20240401	121000	538268240	16680	16680	16680	16680	3
436	20240401	120900	538218200	16670	16670	16670	16670	150
437	20240401	120800	535717700	16680	16680	16680	16680	25
438	20240401	120700	535300700	16680	16680	16680	16680	1
439	20240401	120600	535284020	16680	16680	16680	16680	1
440	20240401	120500	535267340	16670	16670	16670	16670	93
441	20240401	120400	533717030	16680	16670	16680	16670	46
442	20240401	120300	532950200	16680	16680	16680	16680	1
443	20240401	120200	532933520	16670	16670	16670	16670	42
444	20240401	120100	532233380	16670	16670	16670	16670	10
445	20240401	120000	532066680	16670	16670	16670	16670	88
446	20240401	115900	530599720	16670	16670	16670	16670	16
447	20240401	115800	530333000	16670	16670	16670	16670	61
448	20240401	115700	529316130	16670	16680	16680	16670	284
449	20240401	115600	524581840	16670	16680	16680	16670	108
450	20240401	115500	522780900	16680	16680	16680	16680	4
451	20240401	115400	522714180	16680	16680	16680	16680	0
452	20240401	115300	522714180	16680	16680	16680	16680	3
453	20240401	115200	522664140	16680	16670	16680	16670	10
454	20240401	115100	522497430	16670	16670	16670	16670	191
455	20240401	115000	519313460	16670	16680	16680	16670	170
456	20240401	114900	516478860	16680	16680	16680	16680	50
457	20240401	114800	515644860	16690	16690	16690	16690	0
458	20240401	114700	515644860	16690	16690	16690	16690	1
459	20240401	114600	515628170	16680	16680	16680	16680	1
460	20240401	114500	515611490	16670	16670	16670	16670	810
461	20240401	114400	502108790	16670	16690	16690	16670	451
462	20240401	114300	494584000	16700	16700	16700	16700	1
463	20240401	114200	494567300	16690	16700	16700	16690	17
464	20240401	114100	494283410	16700	16700	16700	16700	0
465	20240401	114000	494283410	16700	16700	16700	16700	0
466	20240401	113900	494283410	16700	16690	16700	16690	88
467	20240401	113800	492814680	16690	16690	16690	16690	0
468	20240401	113700	492814680	16690	16690	16690	16690	3
469	20240401	113600	492764610	16690	16690	16690	16690	17
470	20240401	113500	492480880	16690	16690	16690	16690	3
471	20240401	113400	492430810	16690	16690	16700	16690	381
472	20240401	113300	486071120	16690	16690	16690	16690	29
473	20240401	113200	485587110	16690	16690	16690	16690	3
474	20240401	113100	485537040	16690	16690	16690	16690	102
475	20240401	113000	483834660	16690	16690	16690	16690	0
476	20240401	112900	483834660	16690	16690	16690	16690	50
477	20240401	112800	483000160	16690	16690	16690	16690	10
478	20240401	112700	482833260	16690	16690	16690	16690	1
479	20240401	112600	482816570	16690	16690	16690	16690	10
480	20240401	112500	482649670	16690	16690	16690	16690	20
481	20240401	112400	482315870	16700	16700	16700	16690	12
482	20240401	112300	482115570	16690	16700	16700	16690	501
483	20240401	112200	473753870	16690	16690	16690	16690	276
484	20240401	112100	469147430	16690	16670	16690	16670	5
485	20240401	112000	469064040	16660	16690	16690	16660	427
486	20240401	111900	461947730	16690	16690	16690	16690	22
487	20240401	111800	461580550	16690	16690	16690	16690	0
488	20240401	111700	461580550	16690	16690	16690	16690	18
489	20240401	111600	461280130	16690	16690	16690	16690	0
490	20240401	111500	461280130	16690	16690	16690	16690	1
491	20240401	111400	461263440	16690	16690	16690	16690	19
492	20240401	111300	460946330	16690	16690	16690	16690	0
493	20240401	111200	460946330	16690	16690	16690	16690	0
494	20240401	111100	460946330	16690	16690	16690	16690	1
495	20240401	111000	460929640	16680	16690	16690	16680	24
496	20240401	110900	460529110	16690	16690	16690	16660	4
497	20240401	110800	460462410	16660	16680	16690	16660	1721
498	20240401	110700	431773990	16680	16690	16690	16680	281
499	20240401	110600	427086900	16700	16700	16700	16700	24
500	20240401	110500	426686100	16680	16680	16680	16680	5
501	20240401	110400	426602700	16700	16700	16700	16700	28
502	20240401	110300	426135100	16700	16700	16700	16700	3
503	20240401	110200	426085000	16700	16700	16700	16690	317
504	20240401	110100	420791200	16700	16700	16700	16700	26
505	20240401	110000	420357000	16700	16700	16700	16700	4
506	20240401	105900	420290200	16700	16700	16700	16700	1
507	20240401	105800	420273500	16690	16690	16700	16690	149
508	20240401	105700	417786680	16700	16700	16700	16690	14
509	20240401	105600	417552900	16700	16710	16710	16700	95
510	20240401	105500	415966280	16700	16710	16710	16700	193
511	20240401	105400	412743170	16710	16710	16710	16710	0
512	20240401	105300	412743170	16710	16710	16710	16710	129
513	20240401	105200	410587580	16710	16700	16710	16700	411
514	20240401	105100	403723870	16700	16700	16700	16700	27
515	20240401	105000	403272970	16700	16700	16700	16700	1
516	20240401	104900	403256270	16700	16700	16700	16700	1
517	20240401	104800	403239570	16700	16700	16700	16700	0
518	20240401	104700	403239570	16700	16690	16700	16690	168
519	20240401	104600	400435640	16690	16680	16690	16680	28
520	20240401	104500	399968550	16680	16690	16690	16680	22
521	20240401	104400	399601580	16690	16690	16690	16690	0
522	20240401	104300	399601580	16690	16680	16690	16680	611
523	20240401	104200	389408650	16680	16680	16680	16680	28
524	20240401	104100	388941610	16680	16680	16680	16680	6
525	20240401	104000	388841530	16670	16670	16670	16670	585
526	20240401	103900	379089580	16670	16680	16680	16670	47
527	20240401	103800	378305820	16680	16680	16680	16680	1
528	20240401	103700	378289140	16680	16680	16680	16680	3
529	20240401	103600	378239100	16670	16670	16670	16670	1
530	20240401	103500	378222430	16680	16680	16680	16680	0
531	20240401	103400	378222430	16680	16670	16680	16670	501
532	20240401	103300	369870750	16680	16680	16680	16680	0
533	20240401	103200	369870750	16680	16680	16680	16680	203
534	20240401	103100	366484710	16680	16680	16680	16680	7
535	20240401	103000	366367950	16680	16670	16680	16670	204
536	20240401	102900	362965680	16680	16680	16680	16670	137
537	20240401	102800	360680940	16680	16680	16680	16680	228
538	20240401	102700	356877900	16680	16680	16680	16680	14
539	20240401	102600	356644380	16680	16680	16680	16680	54
540	20240401	102500	355743660	16680	16690	16690	16680	674
541	20240401	102400	344498340	16680	16690	16690	16680	91
542	20240401	102300	342979570	16690	16690	16690	16690	23
543	20240401	102200	342595700	16690	16690	16690	16690	1
544	20240401	102100	342579010	16690	16690	16690	16690	1
545	20240401	102000	342562320	16690	16700	16700	16690	215
546	20240401	101900	338973870	16700	16700	16700	16700	20
547	20240401	101800	338639870	16700	16700	16700	16700	1031
548	20240401	101700	321422170	16700	16700	16700	16700	1354
549	20240401	101600	298810370	16700	16680	16700	16680	111
550	20240401	101500	296958720	16680	16700	16700	16680	108
551	20240401	101400	295157260	16690	16680	16690	16680	587
552	20240401	101300	285361230	16680	16680	16680	16680	492
553	20240401	101200	277154670	16670	16680	16680	16670	125
554	20240401	101100	275070600	16680	16680	16680	16680	21
555	20240401	101000	274720320	16690	16690	16690	16690	23
556	20240401	100900	274336450	16690	16690	16690	16690	1
557	20240401	100800	274319760	16690	16690	16690	16690	11
558	20240401	100700	274136170	16690	16680	16690	16670	52
559	20240401	100600	273269230	16680	16690	16690	16680	79
560	20240401	100500	271951400	16690	16690	16690	16690	3
561	20240401	100400	271901330	16690	16690	16690	16670	104
562	20240401	100300	270166850	16690	16690	16690	16680	164
563	20240401	100200	267429940	16700	16690	16700	16690	16
564	20240401	100100	267162780	16690	16690	16690	16680	54
565	20240401	100000	266261870	16700	16700	16700	16700	13
566	20240401	095900	266044770	16700	16700	16700	16700	23
567	20240401	095800	265660670	16700	16700	16700	16700	9
568	20240401	095700	265510370	16700	16700	16700	16700	45
569	20240401	095600	264758870	16700	16700	16700	16700	1338
570	20240401	095500	242414270	16700	16690	16700	16690	394
571	20240401	095400	235835380	16690	16690	16690	16690	6
572	20240401	095300	235735240	16690	16700	16700	16690	25
573	20240401	095200	235317940	16700	16700	16700	16690	100
574	20240401	095100	233648240	16700	16700	16700	16700	1005
575	20240401	095000	216864740	16700	16710	16710	16700	795
576	20240401	094900	203588200	16710	16710	16710	16710	58
577	20240401	094800	202619020	16710	16710	16710	16710	4
578	20240401	094700	202552180	16710	16710	16720	16710	54
579	20240401	094600	201649570	16710	16710	16710	16710	1
580	20240401	094500	201632860	16720	16710	16720	16710	23
581	20240401	094400	201248400	16720	16720	16720	16720	46
582	20240401	094300	200479280	16720	16720	16720	16720	127
583	20240401	094200	198355840	16720	16720	16720	16720	1
584	20240401	094100	198339120	16720	16720	16720	16720	30
585	20240401	094000	197837520	16710	16710	16710	16710	15
586	20240401	093900	197586870	16720	16710	16720	16710	93
587	20240401	093800	196032350	16680	16710	16710	16680	38
588	20240401	093700	195397700	16710	16700	16710	16700	256
589	20240401	093600	191122490	16700	16700	16700	16660	32
590	20240401	093500	190588130	16700	16700	16700	16700	11
591	20240401	093400	190404430	16700	16660	16700	16660	8
592	20240401	093300	190271030	16660	16670	16670	16660	25
593	20240401	093200	189854520	16700	16660	16700	16660	570
594	20240401	093100	180357920	16660	16660	16660	16660	744
595	20240401	093000	167962880	16700	16700	16700	16660	505
596	20240401	092900	159546740	16710	16710	16710	16710	51
597	20240401	092800	158694530	16700	16710	16710	16700	147
598	20240401	092700	156238960	16710	16700	16710	16700	213
599	20240401	092600	152680840	16710	16700	16710	16700	107
600	20240401	092500	150893930	16700	16670	16700	16670	120
601	20240401	092400	148890880	16670	16660	16670	16660	243
602	20240401	092300	144842290	16660	16660	16660	16650	134
603	20240401	092200	142611150	16660	16660	16660	16650	32
604	20240401	092100	142078330	16660	16660	16660	16660	0
605	20240401	092000	142078330	16660	16660	16660	16660	100
606	20240401	091900	140412330	16660	16660	16660	16660	100
607	20240401	091800	138746330	16660	16660	16660	16660	0
608	20240401	091700	138746330	16660	16640	16660	16640	1714
609	20240401	091600	110225300	16630	16630	16640	16630	2106
610	20240401	091500	75181500	16640	16680	16690	16640	266
611	20240401	091400	70752910	16680	16680	16680	16680	95
612	20240401	091300	69168310	16680	16680	16680	16680	21
613	20240401	091200	68818030	16630	16700	16700	16630	157
614	20240401	091100	66196790	16710	16700	16710	16620	1429
615	20240401	091000	42351680	16700	16710	16710	16700	255
616	20240401	090900	38093030	16710	16710	16710	16710	13
617	20240401	090800	37875800	16710	16710	16710	16710	150
618	20240401	090700	35369300	16710	16700	16710	16700	211
619	20240401	090600	31845590	16700	16700	16700	16700	192
620	20240401	090500	28639190	16700	16700	16700	16700	10
621	20240401	090400	28472190	16700	16700	16700	16670	1021
622	20240401	090300	11451160	16710	16710	16710	16710	6
623	20240401	090200	11350900	16720	16700	16720	16700	358
624	20240401	090100	5366510	16710	16710	16710	16710	61
625	20240401	090000	4347200	16720	16720	16720	16720	260