KissMeData/063440/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192800	466242166	1750	1750	1750	1750	3796
3	20240401	192700	466242166	1750	1750	1750	1750	0
4	20240401	192600	466242166	1750	1750	1750	1750	0
5	20240401	192500	466242166	1750	1750	1750	1750	0
6	20240401	192400	466242166	1750	1750	1750	1750	0
7	20240401	192300	466242166	1750	1750	1750	1750	0
8	20240401	192200	466242166	1750	1750	1750	1750	0
9	20240401	192100	466242166	1750	1750	1750	1750	0
10	20240401	192000	466242166	1750	1750	1750	1750	0
11	20240401	191900	466242166	1750	1750	1750	1750	0
12	20240401	191800	466242166	1750	1750	1750	1750	0
13	20240401	191700	466242166	1750	1750	1750	1750	0
14	20240401	191600	466242166	1750	1750	1750	1750	0
15	20240401	191500	466242166	1750	1750	1750	1750	0
16	20240401	191400	466242166	1750	1750	1750	1750	0
17	20240401	191300	466242166	1750	1750	1750	1750	0
18	20240401	191200	466242166	1750	1750	1750	1750	0
19	20240401	191100	466242166	1750	1750	1750	1750	0
20	20240401	191000	466242166	1750	1750	1750	1750	0
21	20240401	190900	466242166	1750	1750	1750	1750	0
22	20240401	190800	466242166	1750	1750	1750	1750	0
23	20240401	190700	466242166	1750	1750	1750	1750	0
24	20240401	190600	466242166	1750	1750	1750	1750	0
25	20240401	190500	466242166	1750	1750	1750	1750	0
26	20240401	190400	466242166	1750	1750	1750	1750	0
27	20240401	190300	466242166	1750	1750	1750	1750	0
28	20240401	190200	466242166	1750	1750	1750	1750	0
29	20240401	190100	466242166	1750	1750	1750	1750	0
30	20240401	190000	466242166	1750	1750	1750	1750	0
31	20240401	185900	466242166	1750	1750	1750	1750	0
32	20240401	185800	466242166	1750	1750	1750	1750	3796
33	20240401	185700	466242166	1750	1750	1750	1750	0
34	20240401	185600	466242166	1750	1750	1750	1750	0
35	20240401	185500	466242166	1750	1750	1750	1750	0
36	20240401	185400	466242166	1750	1750	1750	1750	0
37	20240401	185300	466242166	1750	1750	1750	1750	0
38	20240401	185200	466242166	1750	1750	1750	1750	0
39	20240401	185100	466242166	1750	1750	1750	1750	0
40	20240401	185000	466242166	1750	1750	1750	1750	0
41	20240401	184900	466242166	1750	1750	1750	1750	0
42	20240401	184800	466242166	1750	1750	1750	1750	0
43	20240401	184700	466242166	1750	1750	1750	1750	0
44	20240401	184600	466242166	1750	1750	1750	1750	0
45	20240401	184500	466242166	1750	1750	1750	1750	0
46	20240401	184400	466242166	1750	1750	1750	1750	0
47	20240401	184300	466242166	1750	1750	1750	1750	0
48	20240401	184200	466242166	1750	1750	1750	1750	0
49	20240401	184100	466242166	1750	1750	1750	1750	0
50	20240401	184000	466242166	1750	1750	1750	1750	0
51	20240401	183900	466242166	1750	1750	1750	1750	0
52	20240401	183800	466242166	1750	1750	1750	1750	0
53	20240401	183700	466242166	1750	1750	1750	1750	0
54	20240401	183600	466242166	1750	1750	1750	1750	0
55	20240401	183500	466242166	1750	1750	1750	1750	0
56	20240401	183400	466242166	1750	1750	1750	1750	0
57	20240401	183300	466242166	1750	1750	1750	1750	0
58	20240401	183200	466242166	1750	1750	1750	1750	0
59	20240401	183100	466242166	1750	1750	1750	1750	0
60	20240401	183000	466242166	1750	1750	1750	1750	0
61	20240401	182900	466242166	1750	1750	1750	1750	0
62	20240401	182800	466242166	1750	1750	1750	1750	3796
63	20240401	182700	466242166	1750	1750	1750	1750	0
64	20240401	182600	466242166	1750	1750	1750	1750	0
65	20240401	182500	466242166	1750	1750	1750	1750	0
66	20240401	182400	466242166	1750	1750	1750	1750	0
67	20240401	182300	466242166	1750	1750	1750	1750	0
68	20240401	182200	466242166	1750	1750	1750	1750	0
69	20240401	182100	466242166	1750	1750	1750	1750	0
70	20240401	182000	466242166	1750	1750	1750	1750	0
71	20240401	181900	466242166	1750	1750	1750	1750	0
72	20240401	181800	466242166	1750	1750	1750	1750	0
73	20240401	181700	466242166	1750	1750	1750	1750	0
74	20240401	181600	466242166	1750	1750	1750	1750	0
75	20240401	181500	466242166	1750	1750	1750	1750	0
76	20240401	181400	466242166	1750	1750	1750	1750	0
77	20240401	181300	466242166	1750	1750	1750	1750	0
78	20240401	181200	466242166	1750	1750	1750	1750	0
79	20240401	181100	466242166	1750	1750	1750	1750	0
80	20240401	181000	466242166	1750	1750	1750	1750	0
81	20240401	180900	466242166	1750	1750	1750	1750	0
82	20240401	180800	466242166	1750	1750	1750	1750	0
83	20240401	180700	466242166	1750	1750	1750	1750	0
84	20240401	180600	466242166	1750	1750	1750	1750	0
85	20240401	180500	466242166	1750	1750	1750	1750	0
86	20240401	180400	466242166	1750	1750	1750	1750	0
87	20240401	180300	466242166	1750	1750	1750	1750	0
88	20240401	180200	466242166	1750	1750	1750	1750	0
89	20240401	180100	466242166	1750	1750	1750	1750	0
90	20240401	180000	466242166	1750	1750	1750	1750	0
91	20240401	175900	466242166	1750	1750	1750	1750	0
92	20240401	175800	466242166	1750	1750	1750	1750	3796
93	20240401	175700	466242166	1750	1750	1750	1750	0
94	20240401	175600	466242166	1750	1750	1750	1750	0
95	20240401	175500	466242166	1750	1750	1750	1750	0
96	20240401	175400	466242166	1750	1750	1750	1750	0
97	20240401	175300	466242166	1750	1750	1750	1750	0
98	20240401	175200	466242166	1750	1750	1750	1750	0
99	20240401	175100	466242166	1750	1750	1750	1750	0
100	20240401	175000	466242166	1750	1750	1750	1750	0
101	20240401	174900	466242166	1750	1750	1750	1750	0
102	20240401	174800	466242166	1750	1750	1750	1750	0
103	20240401	174700	466242166	1750	1750	1750	1750	0
104	20240401	174600	466242166	1750	1750	1750	1750	0
105	20240401	174500	466242166	1750	1750	1750	1750	0
106	20240401	174400	466242166	1750	1750	1750	1750	0
107	20240401	174300	466242166	1750	1750	1750	1750	0
108	20240401	174200	466242166	1750	1750	1750	1750	0
109	20240401	174100	466242166	1750	1750	1750	1750	0
110	20240401	174000	466242166	1750	1750	1750	1750	0
111	20240401	173900	466242166	1750	1750	1750	1750	0
112	20240401	173800	466242166	1750	1750	1750	1750	0
113	20240401	173700	466242166	1750	1750	1750	1750	0
114	20240401	173600	466242166	1750	1750	1750	1750	0
115	20240401	173500	466242166	1750	1750	1750	1750	0
116	20240401	173400	466242166	1750	1750	1750	1750	0
117	20240401	173300	466242166	1750	1750	1750	1750	0
118	20240401	173200	466242166	1750	1750	1750	1750	0
119	20240401	173100	466242166	1750	1750	1750	1750	0
120	20240401	173000	466242166	1750	1750	1750	1750	0
121	20240401	172900	466242166	1750	1750	1750	1750	0
122	20240401	172800	466242166	1750	1750	1750	1750	3796
123	20240401	172700	466242166	1750	1750	1750	1750	0
124	20240401	172600	466242166	1750	1750	1750	1750	0
125	20240401	172500	466242166	1750	1750	1750	1750	0
126	20240401	172400	466242166	1750	1750	1750	1750	0
127	20240401	172300	466242166	1750	1750	1750	1750	0
128	20240401	172200	466242166	1750	1750	1750	1750	0
129	20240401	172100	466242166	1750	1750	1750	1750	0
130	20240401	172000	466242166	1750	1750	1750	1750	0
131	20240401	171900	466242166	1750	1750	1750	1750	0
132	20240401	171800	466242166	1750	1750	1750	1750	0
133	20240401	171700	466242166	1750	1750	1750	1750	0
134	20240401	171600	466242166	1750	1750	1750	1750	0
135	20240401	171500	466242166	1750	1750	1750	1750	0
136	20240401	171400	466242166	1750	1750	1750	1750	0
137	20240401	171300	466242166	1750	1750	1750	1750	0
138	20240401	171200	466242166	1750	1750	1750	1750	0
139	20240401	171100	466242166	1750	1750	1750	1750	0
140	20240401	171000	466242166	1750	1750	1750	1750	0
141	20240401	170900	466242166	1750	1750	1750	1750	0
142	20240401	170800	466242166	1750	1750	1750	1750	0
143	20240401	170700	466242166	1750	1750	1750	1750	0
144	20240401	170600	466242166	1750	1750	1750	1750	0
145	20240401	170500	466242166	1750	1750	1750	1750	0
146	20240401	170400	466242166	1750	1750	1750	1750	0
147	20240401	170300	466242166	1750	1750	1750	1750	0
148	20240401	170200	466242166	1750	1750	1750	1750	0
149	20240401	170100	466242166	1750	1750	1750	1750	0
150	20240401	170000	466242166	1750	1750	1750	1750	0
151	20240401	165900	466242166	1750	1750	1750	1750	0
152	20240401	165800	466242166	1750	1750	1750	1750	3796
153	20240401	165700	466242166	1750	1750	1750	1750	0
154	20240401	165600	466242166	1750	1750	1750	1750	0
155	20240401	165500	466242166	1750	1750	1750	1750	0
156	20240401	165400	466242166	1750	1750	1750	1750	0
157	20240401	165300	466242166	1750	1750	1750	1750	0
158	20240401	165200	466242166	1750	1750	1750	1750	0
159	20240401	165100	466242166	1750	1750	1750	1750	0
160	20240401	165000	466242166	1750	1750	1750	1750	0
161	20240401	164900	466242166	1750	1750	1750	1750	0
162	20240401	164800	466242166	1750	1750	1750	1750	0
163	20240401	164700	466242166	1750	1750	1750	1750	0
164	20240401	164600	466242166	1750	1750	1750	1750	0
165	20240401	164500	466242166	1750	1750	1750	1750	0
166	20240401	164400	466242166	1750	1750	1750	1750	0
167	20240401	164300	466242166	1750	1750	1750	1750	0
168	20240401	164200	466242166	1750	1750	1750	1750	0
169	20240401	164100	466242166	1750	1750	1750	1750	0
170	20240401	164000	466242166	1750	1750	1750	1750	0
171	20240401	163900	466242166	1750	1750	1750	1750	0
172	20240401	163800	466242166	1750	1750	1750	1750	0
173	20240401	163700	466242166	1750	1750	1750	1750	0
174	20240401	163600	466242166	1750	1750	1750	1750	0
175	20240401	163500	466242166	1750	1750	1750	1750	0
176	20240401	163400	466242166	1750	1750	1750	1750	0
177	20240401	163300	466242166	1750	1750	1750	1750	0
178	20240401	163200	466242166	1750	1750	1750	1750	0
179	20240401	163100	466242166	1750	1750	1750	1750	0
180	20240401	163000	466242166	1750	1750	1750	1750	0
181	20240401	162900	466242166	1750	1750	1750	1750	0
182	20240401	162800	466242166	1750	1750	1750	1750	3796
183	20240401	162700	466242166	1750	1750	1750	1750	0
184	20240401	162600	466242166	1750	1750	1750	1750	0
185	20240401	162500	466242166	1750	1750	1750	1750	0
186	20240401	162400	466242166	1750	1750	1750	1750	0
187	20240401	162300	466242166	1750	1750	1750	1750	0
188	20240401	162200	466242166	1750	1750	1750	1750	0
189	20240401	162100	466242166	1750	1750	1750	1750	0
190	20240401	162000	466242166	1750	1750	1750	1750	0
191	20240401	161900	466242166	1750	1750	1750	1750	0
192	20240401	161800	466242166	1750	1750	1750	1750	0
193	20240401	161700	466242166	1750	1750	1750	1750	0
194	20240401	161600	466242166	1750	1750	1750	1750	0
195	20240401	161500	466242166	1750	1750	1750	1750	0
196	20240401	161400	466242166	1750	1750	1750	1750	0
197	20240401	161300	466242166	1750	1750	1750	1750	0
198	20240401	161200	466242166	1750	1750	1750	1750	0
199	20240401	161100	466242166	1750	1750	1750	1750	0
200	20240401	161000	466242166	1750	1750	1750	1750	0
201	20240401	160900	466242166	1750	1750	1750	1750	0
202	20240401	160800	466242166	1750	1750	1750	1750	0
203	20240401	160700	466242166	1750	1750	1750	1750	0
204	20240401	160600	466242166	1750	1750	1750	1750	0
205	20240401	160500	466242166	1750	1750	1750	1750	0
206	20240401	160400	466242166	1750	1750	1750	1750	0
207	20240401	160300	466242166	1750	1750	1750	1750	0
208	20240401	160200	466242166	1750	1750	1750	1750	0
209	20240401	160100	466242166	1750	1750	1750	1750	0
210	20240401	160000	466242166	1750	1750	1750	1750	0
211	20240401	155900	466242166	1750	1750	1750	1750	0
212	20240401	155800	466242166	1750	1750	1750	1750	3796
213	20240401	155700	466242166	1750	1750	1750	1750	0
214	20240401	155600	466242166	1750	1750	1750	1750	0
215	20240401	155500	466242166	1750	1750	1750	1750	0
216	20240401	155400	466242166	1750	1750	1750	1750	0
217	20240401	155300	466242166	1750	1750	1750	1750	0
218	20240401	155200	466242166	1750	1750	1750	1750	0
219	20240401	155100	466242166	1750	1750	1750	1750	0
220	20240401	155000	466242166	1750	1750	1750	1750	0
221	20240401	154900	466242166	1750	1750	1750	1750	0
222	20240401	154800	466242166	1750	1750	1750	1750	0
223	20240401	154700	466242166	1750	1750	1750	1750	0
224	20240401	154600	466242166	1750	1750	1750	1750	0
225	20240401	154500	466242166	1750	1750	1750	1750	0
226	20240401	154400	466242166	1750	1750	1750	1750	0
227	20240401	154300	466242166	1750	1750	1750	1750	0
228	20240401	154200	466242166	1750	1750	1750	1750	0
229	20240401	154100	466242166	1750	1750	1750	1750	0
230	20240401	154000	466242166	1750	1750	1750	1750	0
231	20240401	153900	466242166	1750	1750	1750	1750	0
232	20240401	153800	466242166	1750	1750	1750	1750	0
233	20240401	153700	466242166	1750	1750	1750	1750	0
234	20240401	153600	466242166	1750	1750	1750	1750	0
235	20240401	153500	466242166	1750	1750	1750	1750	0
236	20240401	153400	466242166	1750	1750	1750	1750	0
237	20240401	153300	466242166	1750	1750	1750	1750	0
238	20240401	153200	466242166	1750	1750	1750	1750	0
239	20240401	153100	466242166	1750	1750	1750	1750	0
240	20240401	153000	466242166	1750	1750	1750	1750	3796
241	20240401	152900	459599166	1754	1754	1754	1754	0
242	20240401	152800	459599166	1754	1754	1754	1754	0
243	20240401	152700	459599166	1754	1754	1754	1754	0
244	20240401	152600	459599166	1754	1754	1754	1754	0
245	20240401	152500	459599166	1754	1754	1754	1754	0
246	20240401	152400	459599166	1754	1754	1754	1754	0
247	20240401	152300	459599166	1754	1754	1754	1754	0
248	20240401	152200	459599166	1754	1754	1754	1754	0
249	20240401	152100	459599166	1754	1754	1754	1754	0
250	20240401	152000	459599166	1754	1754	1754	1754	0
251	20240401	151900	459599166	1754	1754	1754	1754	3570
252	20240401	151800	453337386	1753	1753	1753	1753	250
253	20240401	151700	452899136	1754	1750	1754	1749	37102
254	20240401	151600	387933817	1751	1751	1751	1751	2089
255	20240401	151500	384275978	1751	1751	1751	1751	0
256	20240401	151400	384275978	1751	1751	1751	1751	300
257	20240401	151300	383750678	1751	1748	1751	1748	2
258	20240401	151200	383747179	1748	1750	1751	1748	1202
259	20240401	151100	381644537	1750	1751	1751	1750	83
260	20240401	151000	381499286	1751	1751	1751	1751	0
261	20240401	150900	381499286	1751	1751	1751	1751	0
262	20240401	150800	381499286	1751	1751	1751	1751	0
263	20240401	150700	381499286	1751	1751	1751	1751	0
264	20240401	150600	381499286	1751	1751	1751	1751	3
265	20240401	150500	381494033	1750	1750	1750	1750	0
266	20240401	150400	381494033	1750	1750	1750	1750	461
267	20240401	150300	380687283	1750	1747	1750	1747	1010
268	20240401	150200	378922777	1750	1748	1750	1748	188
269	20240401	150100	378594145	1748	1748	1748	1748	11
270	20240401	150000	378574917	1750	1750	1750	1750	0
271	20240401	145900	378574917	1750	1750	1750	1750	50
272	20240401	145800	378487417	1751	1749	1751	1749	113
273	20240401	145700	378289556	1749	1750	1750	1749	201
274	20240401	145600	377937807	1751	1750	1751	1747	682
275	20240401	145500	376746059	1750	1750	1750	1750	20
276	20240401	145400	376711059	1751	1751	1751	1751	0
277	20240401	145300	376711059	1751	1751	1751	1751	0
278	20240401	145200	376711059	1751	1751	1751	1751	2
279	20240401	145100	376707557	1751	1751	1751	1751	10
280	20240401	145000	376690047	1751	1751	1751	1751	2
281	20240401	144900	376686545	1751	1751	1751	1751	0
282	20240401	144800	376686545	1751	1751	1751	1751	459
283	20240401	144700	375882836	1751	1750	1751	1750	515
284	20240401	144600	374981379	1746	1747	1747	1746	876
285	20240401	144500	373451533	1750	1748	1750	1747	2580
286	20240401	144400	368942296	1749	1749	1749	1749	60
287	20240401	144300	368837356	1749	1749	1749	1749	0
288	20240401	144200	368837356	1749	1749	1749	1749	0
289	20240401	144100	368837356	1749	1750	1750	1749	2
290	20240401	144000	368833857	1750	1750	1750	1750	100
291	20240401	143900	368658857	1751	1751	1751	1751	1
292	20240401	143800	368657106	1753	1753	1753	1752	7
293	20240401	143700	368644836	1754	1754	1754	1754	5
294	20240401	143600	368636066	1747	1747	1747	1747	1000
295	20240401	143500	366889066	1747	1747	1747	1747	1000
296	20240401	143400	365142066	1748	1749	1749	1748	1595
297	20240401	143300	362353806	1754	1754	1754	1754	3
298	20240401	143200	362348544	1749	1749	1749	1749	1000
299	20240401	143100	360599544	1755	1755	1755	1755	0
300	20240401	143000	360599544	1755	1755	1755	1748	880
301	20240401	142900	359060929	1754	1754	1754	1754	100
302	20240401	142800	358885529	1756	1756	1756	1756	0
303	20240401	142700	358885529	1756	1756	1756	1756	2
304	20240401	142600	358882017	1756	1756	1756	1756	0
305	20240401	142500	358882017	1756	1756	1756	1756	1
306	20240401	142400	358880261	1749	1751	1751	1749	1001
307	20240401	142300	357127512	1756	1750	1756	1749	597
308	20240401	142200	356082845	1753	1753	1753	1753	15
309	20240401	142100	356056550	1753	1753	1753	1753	290
310	20240401	142000	355548180	1755	1755	1755	1755	0
311	20240401	141900	355548180	1755	1755	1755	1755	0
312	20240401	141800	355548180	1755	1755	1755	1755	205
313	20240401	141700	355188405	1756	1750	1756	1750	1104
314	20240401	141600	353255781	1756	1756	1756	1756	1
315	20240401	141500	353254025	1749	1749	1755	1749	1004
316	20240401	141400	351498023	1749	1753	1753	1749	876
317	20240401	141300	349965529	1757	1757	1757	1757	0
318	20240401	141200	349965529	1757	1755	1757	1753	597
319	20240401	141100	348918643	1757	1757	1757	1757	0
320	20240401	141000	348918643	1757	1757	1757	1757	50
321	20240401	140900	348830793	1757	1757	1757	1757	0
322	20240401	140800	348830793	1757	1757	1757	1757	0
323	20240401	140700	348830793	1757	1757	1757	1757	0
324	20240401	140600	348830793	1757	1757	1757	1757	0
325	20240401	140500	348830793	1757	1757	1757	1757	0
326	20240401	140400	348830793	1757	1757	1757	1757	0
327	20240401	140300	348830793	1757	1757	1757	1757	1
328	20240401	140200	348829036	1756	1753	1756	1753	2
329	20240401	140100	348825527	1749	1754	1754	1749	595
330	20240401	140000	347784672	1757	1749	1757	1749	2
331	20240401	135900	347781166	1749	1749	1749	1749	0
332	20240401	135800	347781166	1749	1751	1751	1749	876
333	20240401	135700	346248423	1757	1751	1757	1751	2
334	20240401	135600	346244915	1751	1751	1751	1751	320
335	20240401	135500	345684595	1757	1757	1757	1757	0
336	20240401	135400	345684595	1757	1757	1757	1757	0
337	20240401	135300	345684595	1757	1756	1757	1756	1000
338	20240401	135200	343927596	1757	1757	1757	1757	0
339	20240401	135100	343927596	1757	1757	1757	1757	0
340	20240401	135000	343927596	1757	1751	1757	1751	597
341	20240401	134900	342882243	1757	1757	1757	1757	0
342	20240401	134800	342882243	1757	1757	1757	1757	0
343	20240401	134700	342882243	1757	1757	1757	1757	0
344	20240401	134600	342882243	1757	1757	1757	1757	34
345	20240401	134500	342822505	1757	1757	1757	1757	0
346	20240401	134400	342822505	1757	1757	1757	1757	0
347	20240401	134300	342822505	1757	1749	1757	1749	2
348	20240401	134200	342818999	1749	1751	1751	1749	876
349	20240401	134100	341285784	1758	1751	1758	1751	2
350	20240401	134000	341282275	1751	1751	1751	1751	595
351	20240401	133900	340240430	1759	1759	1759	1759	0
352	20240401	133800	340240430	1759	1759	1759	1759	0
353	20240401	133700	340240430	1759	1759	1759	1759	0
354	20240401	133600	340240430	1759	1759	1759	1759	0
355	20240401	133500	340240430	1759	1751	1759	1751	52
356	20240401	133400	340149370	1759	1759	1759	1759	5
357	20240401	133300	340140575	1759	1759	1759	1759	5
358	20240401	133200	340131780	1759	1759	1759	1759	0
359	20240401	133100	340131780	1759	1759	1759	1759	0
360	20240401	133000	340131780	1759	1759	1759	1759	0
361	20240401	132900	340131780	1759	1753	1759	1750	597
362	20240401	132800	339086973	1759	1759	1759	1759	0
363	20240401	132700	339086973	1759	1759	1759	1759	0
364	20240401	132600	339086973	1759	1759	1759	1750	1898
365	20240401	132500	335762163	1759	1759	1759	1759	0
366	20240401	132400	335762163	1759	1759	1759	1759	0
367	20240401	132300	335762163	1759	1759	1759	1759	0
368	20240401	132200	335762163	1759	1759	1759	1759	0
369	20240401	132100	335762163	1759	1759	1759	1759	0
370	20240401	132000	335762163	1759	1759	1759	1759	0
371	20240401	131900	335762163	1759	1759	1759	1759	0
372	20240401	131800	335762163	1759	1756	1759	1751	1190
373	20240401	131700	333674705	1756	1756	1756	1756	0
374	20240401	131600	333674705	1756	1756	1756	1756	0
375	20240401	131500	333674705	1756	1756	1756	1756	0
376	20240401	131400	333674705	1756	1756	1756	1756	3
377	20240401	131300	333669437	1760	1760	1760	1760	0
378	20240401	131200	333669437	1760	1760	1760	1760	1001
379	20240401	131100	331907677	1755	1755	1755	1755	1
380	20240401	131000	331905922	1749	1758	1759	1749	10080
381	20240401	130900	314181318	1758	1755	1758	1755	1408
382	20240401	130800	311707660	1755	1752	1755	1752	2
383	20240401	130700	311704153	1749	1755	1755	1749	595
384	20240401	130600	310662458	1753	1753	1753	1753	0
385	20240401	130500	310662458	1753	1753	1753	1753	0
386	20240401	130400	310662458	1753	1755	1755	1753	146
387	20240401	130300	310406320	1757	1757	1757	1757	0
388	20240401	130200	310406320	1757	1757	1757	1757	0
389	20240401	130100	310406320	1757	1757	1757	1757	0
390	20240401	130000	310406320	1757	1757	1757	1757	0
391	20240401	125900	310406320	1757	1757	1757	1757	504
392	20240401	125800	309520792	1757	1757	1757	1757	0
393	20240401	125700	309520792	1757	1757	1757	1757	0
394	20240401	125600	309520792	1757	1749	1757	1749	597
395	20240401	125500	308476623	1757	1757	1757	1757	0
396	20240401	125400	308476623	1757	1757	1757	1749	921
397	20240401	125300	306864654	1757	1750	1757	1750	13
398	20240401	125200	306841862	1757	1757	1757	1757	0
399	20240401	125100	306841862	1757	1757	1757	1757	0
400	20240401	125000	306841862	1757	1757	1757	1757	0
401	20240401	124900	306841862	1757	1757	1757	1757	0
402	20240401	124800	306841862	1757	1757	1757	1757	0
403	20240401	124700	306841862	1757	1757	1757	1757	0
404	20240401	124600	306841862	1757	1757	1757	1757	0
405	20240401	124500	306841862	1757	1756	1757	1745	1097
406	20240401	124400	304919420	1755	1754	1755	1754	79
407	20240401	124300	304780786	1754	1754	1754	1754	5
408	20240401	124200	304772016	1754	1754	1754	1754	3
409	20240401	124100	304766754	1754	1754	1755	1754	60
410	20240401	124000	304661474	1745	1745	1745	1745	0
411	20240401	123900	304661474	1745	1746	1746	1745	30
412	20240401	123800	304609123	1745	1748	1748	1745	877
413	20240401	123700	303076889	1748	1748	1748	1748	0
414	20240401	123600	303076889	1748	1748	1748	1748	6
415	20240401	123500	303066401	1754	1754	1754	1754	0
416	20240401	123400	303066401	1754	1747	1754	1747	6374
417	20240401	123300	291890570	1754	1754	1754	1754	40
418	20240401	123200	291820410	1754	1754	1754	1754	1
419	20240401	123100	291818656	1746	1746	1746	1746	1310
420	20240401	123000	289531396	1746	1747	1747	1746	1277
421	20240401	122900	287301002	1754	1754	1754	1754	0
422	20240401	122800	287301002	1754	1754	1754	1754	0
423	20240401	122700	287301002	1754	1747	1754	1747	636
424	20240401	122600	286189875	1745	1745	1745	1745	0
425	20240401	122500	286189875	1745	1745	1745	1745	0
426	20240401	122400	286189875	1745	1745	1745	1745	0
427	20240401	122300	286189875	1745	1745	1745	1745	795
428	20240401	122200	284802600	1755	1748	1755	1747	881
429	20240401	122100	283262598	1749	1754	1754	1749	16
430	20240401	122000	283234544	1755	1755	1755	1755	0
431	20240401	121900	283234544	1755	1755	1755	1755	5
432	20240401	121800	283225769	1750	1750	1750	1750	362
433	20240401	121700	282592269	1749	1749	1749	1749	1
434	20240401	121600	282590520	1743	1743	1743	1743	200
435	20240401	121500	282241920	1743	1745	1745	1743	6506
436	20240401	121400	270896212	1746	1747	1747	1746	1200
437	20240401	121300	268800937	1747	1748	1748	1747	1100
438	20240401	121200	266879138	1748	1750	1750	1748	7895
439	20240401	121100	253077640	1755	1755	1755	1755	0
440	20240401	121000	253077640	1755	1755	1755	1755	0
441	20240401	120900	253077640	1755	1755	1755	1755	0
442	20240401	120800	253077640	1755	1755	1755	1755	5
443	20240401	120700	253068865	1755	1755	1755	1748	110
444	20240401	120600	252876515	1748	1749	1749	1748	877
445	20240401	120500	251343254	1748	1748	1748	1748	0
446	20240401	120400	251343254	1748	1748	1748	1748	0
447	20240401	120300	251343254	1748	1748	1748	1748	0
448	20240401	120200	251343254	1748	1748	1748	1748	0
449	20240401	120100	251343254	1748	1749	1749	1748	595
450	20240401	120000	250303049	1757	1757	1757	1757	0
451	20240401	115900	250303049	1757	1747	1757	1747	17
452	20240401	115800	250273340	1746	1758	1758	1746	3556
453	20240401	115700	244057731	1758	1758	1758	1758	0
454	20240401	115600	244057731	1758	1758	1758	1758	0
455	20240401	115500	244057731	1758	1758	1758	1758	0
456	20240401	115400	244057731	1758	1758	1758	1758	0
457	20240401	115300	244057731	1758	1758	1758	1758	0
458	20240401	115200	244057731	1758	1758	1758	1758	400
459	20240401	115100	243354531	1758	1758	1758	1758	0
460	20240401	115000	243354531	1758	1752	1758	1750	1474
461	20240401	114900	240773878	1759	1759	1759	1759	81
462	20240401	114800	240631399	1752	1759	1759	1752	788
463	20240401	114700	239248638	1753	1753	1753	1753	504
464	20240401	114600	238365126	1757	1757	1757	1757	0
465	20240401	114500	238365126	1757	1757	1757	1757	2
466	20240401	114400	238361612	1760	1760	1760	1760	0
467	20240401	114300	238361612	1760	1759	1760	1759	30
468	20240401	114200	238308813	1760	1760	1760	1760	0
469	20240401	114100	238308813	1760	1760	1760	1760	0
470	20240401	114000	238308813	1760	1760	1760	1760	0
471	20240401	113900	238308813	1760	1751	1760	1751	598
472	20240401	113800	237261688	1760	1760	1760	1760	0
473	20240401	113700	237261688	1760	1760	1760	1760	1
474	20240401	113600	237259928	1751	1751	1751	1751	1
475	20240401	113500	237258177	1751	1751	1751	1751	0
476	20240401	113400	237258177	1751	1752	1752	1751	877
477	20240401	113300	235722389	1760	1760	1760	1760	0
478	20240401	113200	235722389	1760	1760	1760	1760	0
479	20240401	113100	235722389	1760	1760	1760	1760	1
480	20240401	113000	235720629	1759	1759	1759	1759	20
481	20240401	112900	235685449	1759	1759	1759	1759	2
482	20240401	112800	235681931	1758	1752	1758	1751	615
483	20240401	112700	234604644	1757	1757	1757	1757	0
484	20240401	112600	234604644	1757	1750	1757	1750	2
485	20240401	112500	234601137	1750	1751	1751	1750	5000
486	20240401	112400	225849922	1750	1750	1750	1750	0
487	20240401	112300	225849922	1750	1750	1750	1750	0
488	20240401	112200	225849922	1750	1750	1750	1750	0
489	20240401	112100	225849922	1750	1750	1750	1750	0
490	20240401	112000	225849922	1750	1751	1751	1750	2200
491	20240401	111900	221998852	1760	1760	1760	1760	0
492	20240401	111800	221998852	1760	1752	1760	1751	879
493	20240401	111700	220459694	1760	1755	1760	1751	674
494	20240401	111600	219277969	1761	1761	1761	1761	0
495	20240401	111500	219277969	1761	1761	1761	1761	0
496	20240401	111400	219277969	1761	1753	1761	1753	2
497	20240401	111300	219274455	1754	1758	1758	1754	201
498	20240401	111200	218921897	1752	1752	1752	1752	0
499	20240401	111100	218921897	1752	1752	1752	1752	77
500	20240401	111000	218786993	1753	1754	1754	1753	3057
501	20240401	110900	213427420	1753	1754	1754	1753	1710
502	20240401	110800	210428280	1758	1758	1758	1758	5
503	20240401	110700	210419490	1754	1754	1754	1754	0
504	20240401	110600	210419490	1754	1755	1755	1754	595
505	20240401	110500	209375766	1761	1761	1761	1761	17
506	20240401	110400	209345829	1761	1761	1761	1761	0
507	20240401	110300	209345829	1761	1761	1761	1761	0
508	20240401	110200	209345829	1761	1761	1761	1754	1151
509	20240401	110100	207323832	1761	1761	1761	1761	0
510	20240401	110000	207323832	1761	1761	1761	1761	5
511	20240401	105900	207315027	1761	1761	1761	1761	0
512	20240401	105800	207315027	1761	1761	1761	1761	3300
513	20240401	105700	201503727	1762	1762	1762	1762	0
514	20240401	105600	201503727	1762	1762	1762	1762	0
515	20240401	105500	201503727	1762	1761	1762	1761	597
516	20240401	105400	200452409	1762	1762	1762	1762	0
517	20240401	105300	200452409	1762	1762	1762	1762	100
518	20240401	105200	200276209	1761	1761	1761	1761	0
519	20240401	105100	200276209	1761	1761	1761	1761	104
520	20240401	105000	200093065	1755	1755	1755	1755	0
521	20240401	104900	200093065	1755	1755	1755	1755	0
522	20240401	104800	200093065	1755	1755	1755	1755	1026
523	20240401	104700	198292435	1753	1753	1753	1753	0
524	20240401	104600	198292435	1753	1756	1756	1753	877
525	20240401	104500	196754216	1754	1754	1754	1754	0
526	20240401	104400	196754216	1754	1760	1760	1754	595
527	20240401	104300	195710103	1765	1764	1765	1764	13
528	20240401	104200	195687159	1765	1765	1765	1765	0
529	20240401	104100	195687159	1765	1765	1765	1765	0
530	20240401	104000	195687159	1765	1765	1765	1765	0
531	20240401	103900	195687159	1765	1765	1765	1765	0
532	20240401	103800	195687159	1765	1765	1765	1765	1
533	20240401	103700	195685394	1766	1766	1766	1766	0
534	20240401	103600	195685394	1766	1765	1766	1765	4927
535	20240401	103500	186984821	1755	1755	1755	1755	0
536	20240401	103400	186984821	1755	1755	1755	1755	0
537	20240401	103300	186984821	1755	1765	1765	1755	604
538	20240401	103200	185924711	1754	1754	1754	1754	0
539	20240401	103100	185924711	1754	1754	1754	1754	0
540	20240401	103000	185924711	1754	1754	1754	1754	877
541	20240401	102900	184386453	1763	1763	1763	1763	729
542	20240401	102800	183101226	1763	1763	1763	1763	0
543	20240401	102700	183101226	1763	1761	1763	1761	2187
544	20240401	102600	179247232	1761	1753	1761	1753	1001
545	20240401	102500	177484479	1753	1753	1753	1753	0
546	20240401	102400	177484479	1753	1753	1753	1753	0
547	20240401	102300	177484479	1753	1753	1753	1753	0
548	20240401	102200	177484479	1753	1755	1755	1753	595
549	20240401	102100	176441238	1761	1760	1761	1760	3000
550	20240401	102000	171159738	1760	1760	1760	1760	50
551	20240401	101900	171071738	1761	1761	1761	1761	0
552	20240401	101800	171071738	1761	1761	1761	1761	0
553	20240401	101700	171071738	1761	1761	1761	1761	6
554	20240401	101600	171061172	1761	1761	1761	1761	1
555	20240401	101500	171059411	1761	1761	1761	1754	23
556	20240401	101400	171019043	1753	1762	1762	1753	1366
557	20240401	101300	168619581	1761	1761	1761	1761	443
558	20240401	101200	167839458	1761	1761	1761	1761	0
559	20240401	101100	167839458	1761	1761	1761	1761	1023
560	20240401	101000	166037955	1761	1761	1761	1761	2000
561	20240401	100900	162515955	1753	1753	1753	1753	1000
562	20240401	100800	160762955	1760	1760	1760	1760	300
563	20240401	100700	160234955	1761	1761	1761	1761	6
564	20240401	100600	160224389	1758	1758	1760	1758	1841
565	20240401	100500	156985889	1758	1758	1758	1758	43
566	20240401	100400	156910295	1758	1758	1758	1758	0
567	20240401	100300	156910295	1758	1758	1758	1758	0
568	20240401	100200	156910295	1758	1751	1758	1751	2
569	20240401	100100	156906786	1751	1751	1751	1751	0
570	20240401	100000	156906786	1751	1751	1751	1751	0
571	20240401	095900	156906786	1751	1751	1751	1751	0
572	20240401	095800	156906786	1751	1760	1761	1751	937
573	20240401	095700	155264487	1760	1760	1760	1760	97
574	20240401	095600	155093767	1760	1760	1760	1760	56
575	20240401	095500	154995207	1762	1762	1762	1762	0
576	20240401	095400	154995207	1762	1762	1762	1762	0
577	20240401	095300	154995207	1762	1762	1762	1762	0
578	20240401	095200	154995207	1762	1752	1762	1752	2
579	20240401	095100	154991693	1749	1749	1749	1749	0
580	20240401	095000	154991693	1749	1749	1749	1749	0
581	20240401	094900	154991693	1749	1750	1750	1749	1300
582	20240401	094800	152717292	1749	1751	1751	1749	2700
583	20240401	094700	147991858	1762	1762	1762	1762	13
584	20240401	094600	147968952	1762	1762	1762	1762	1
585	20240401	094500	147967190	1762	1751	1762	1751	44047
586	20240401	094400	70741958	1751	1751	1751	1751	122
587	20240401	094300	70528336	1741	1741	1741	1741	0
588	20240401	094200	70528336	1741	1750	1751	1741	17918
589	20240401	094100	39287334	1751	1752	1752	1751	19
590	20240401	094000	39254062	1752	1752	1752	1752	186
591	20240401	093900	38928190	1752	1752	1752	1752	125
592	20240401	093800	38709190	1752	1752	1752	1752	0
593	20240401	093700	38709190	1752	1752	1752	1752	1
594	20240401	093600	38707438	1752	1752	1752	1752	10
595	20240401	093500	38689918	1752	1752	1752	1752	0
596	20240401	093400	38689918	1752	1752	1752	1752	0
597	20240401	093300	38689918	1752	1752	1752	1752	39
598	20240401	093200	38621590	1752	1752	1752	1752	3
599	20240401	093100	38616334	1752	1752	1752	1752	4
600	20240401	093000	38609326	1752	1748	1752	1748	2
601	20240401	092900	38605826	1748	1752	1752	1748	1168
602	20240401	092800	36564154	1748	1749	1749	1748	376
603	20240401	092700	35906781	1748	1748	1748	1748	0
604	20240401	092600	35906781	1748	1753	1753	1748	157
605	20240401	092500	35632060	1753	1753	1753	1753	0
606	20240401	092400	35632060	1753	1753	1753	1753	57
607	20240401	092300	35532139	1754	1754	1754	1753	1432
608	20240401	092200	33020711	1754	1754	1754	1754	20
609	20240401	092100	32985631	1746	1754	1754	1746	135
610	20240401	092000	32749841	1754	1754	1754	1754	0
611	20240401	091900	32749841	1754	1754	1754	1754	0
612	20240401	091800	32749841	1754	1754	1754	1754	24
613	20240401	091700	32707745	1745	1751	1751	1745	37
614	20240401	091600	32642982	1745	1755	1755	1745	4715
615	20240401	091500	24408432	1756	1755	1756	1755	117
616	20240401	091400	24203096	1756	1756	1756	1755	1703
617	20240401	091300	21212712	1756	1756	1756	1756	5
618	20240401	091200	21203932	1750	1750	1750	1750	0
619	20240401	091100	21203932	1750	1750	1750	1750	2317
620	20240401	091000	17149182	1761	1761	1761	1761	200
621	20240401	090900	16796982	1761	1751	1761	1750	706
622	20240401	090800	15561416	1762	1763	1763	1762	15
623	20240401	090700	15534976	1746	1746	1746	1746	1
624	20240401	090600	15533230	1746	1746	1746	1746	547
625	20240401	090500	14578168	1744	1749	1749	1744	2541
626	20240401	090400	10143291	1772	1750	1772	1745	1512
627	20240401	090300	7500467	1750	1751	1751	1750	583
628	20240401	090200	6480113	1773	1773	1773	1773	60
629	20240401	090100	6373733	1776	1776	1776	1776	1
630	20240401	090000	6371957	1776	1742	1777	1742	3653