KissMeData/078590/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193600	518083791	976	976	976	976	2899
3	20240401	193500	518083791	976	976	976	976	0
4	20240401	193400	518083791	976	976	976	976	0
5	20240401	193300	518083791	976	976	976	976	0
6	20240401	193200	518083791	976	976	976	976	0
7	20240401	193100	518083791	976	976	976	976	0
8	20240401	193000	518083791	976	976	976	976	0
9	20240401	192900	518083791	976	976	976	976	0
10	20240401	192800	518083791	976	976	976	976	0
11	20240401	192700	518083791	976	976	976	976	0
12	20240401	192600	518083791	976	976	976	976	0
13	20240401	192500	518083791	976	976	976	976	0
14	20240401	192400	518083791	976	976	976	976	0
15	20240401	192300	518083791	976	976	976	976	0
16	20240401	192200	518083791	976	976	976	976	0
17	20240401	192100	518083791	976	976	976	976	0
18	20240401	192000	518083791	976	976	976	976	0
19	20240401	191900	518083791	976	976	976	976	0
20	20240401	191800	518083791	976	976	976	976	0
21	20240401	191700	518083791	976	976	976	976	0
22	20240401	191600	518083791	976	976	976	976	0
23	20240401	191500	518083791	976	976	976	976	0
24	20240401	191400	518083791	976	976	976	976	0
25	20240401	191300	518083791	976	976	976	976	0
26	20240401	191200	518083791	976	976	976	976	0
27	20240401	191100	518083791	976	976	976	976	0
28	20240401	191000	518083791	976	976	976	976	0
29	20240401	190900	518083791	976	976	976	976	0
30	20240401	190800	518083791	976	976	976	976	0
31	20240401	190700	518083791	976	976	976	976	0
32	20240401	190600	518083791	976	976	976	976	2899
33	20240401	190500	518083791	976	976	976	976	0
34	20240401	190400	518083791	976	976	976	976	0
35	20240401	190300	518083791	976	976	976	976	0
36	20240401	190200	518083791	976	976	976	976	0
37	20240401	190100	518083791	976	976	976	976	0
38	20240401	190000	518083791	976	976	976	976	0
39	20240401	185900	518083791	976	976	976	976	0
40	20240401	185800	518083791	976	976	976	976	0
41	20240401	185700	518083791	976	976	976	976	0
42	20240401	185600	518083791	976	976	976	976	0
43	20240401	185500	518083791	976	976	976	976	0
44	20240401	185400	518083791	976	976	976	976	0
45	20240401	185300	518083791	976	976	976	976	0
46	20240401	185200	518083791	976	976	976	976	0
47	20240401	185100	518083791	976	976	976	976	0
48	20240401	185000	518083791	976	976	976	976	0
49	20240401	184900	518083791	976	976	976	976	0
50	20240401	184800	518083791	976	976	976	976	0
51	20240401	184700	518083791	976	976	976	976	0
52	20240401	184600	518083791	976	976	976	976	0
53	20240401	184500	518083791	976	976	976	976	0
54	20240401	184400	518083791	976	976	976	976	0
55	20240401	184300	518083791	976	976	976	976	0
56	20240401	184200	518083791	976	976	976	976	0
57	20240401	184100	518083791	976	976	976	976	0
58	20240401	184000	518083791	976	976	976	976	0
59	20240401	183900	518083791	976	976	976	976	0
60	20240401	183800	518083791	976	976	976	976	0
61	20240401	183700	518083791	976	976	976	976	0
62	20240401	183600	518083791	976	976	976	976	2899
63	20240401	183500	518083791	976	976	976	976	0
64	20240401	183400	518083791	976	976	976	976	0
65	20240401	183300	518083791	976	976	976	976	0
66	20240401	183200	518083791	976	976	976	976	0
67	20240401	183100	518083791	976	976	976	976	0
68	20240401	183000	518083791	976	976	976	976	0
69	20240401	182900	518083791	976	976	976	976	0
70	20240401	182800	518083791	976	976	976	976	0
71	20240401	182700	518083791	976	976	976	976	0
72	20240401	182600	518083791	976	976	976	976	0
73	20240401	182500	518083791	976	976	976	976	0
74	20240401	182400	518083791	976	976	976	976	0
75	20240401	182300	518083791	976	976	976	976	0
76	20240401	182200	518083791	976	976	976	976	0
77	20240401	182100	518083791	976	976	976	976	0
78	20240401	182000	518083791	976	976	976	976	0
79	20240401	181900	518083791	976	976	976	976	0
80	20240401	181800	518083791	976	976	976	976	0
81	20240401	181700	518083791	976	976	976	976	0
82	20240401	181600	518083791	976	976	976	976	0
83	20240401	181500	518083791	976	976	976	976	0
84	20240401	181400	518083791	976	976	976	976	0
85	20240401	181300	518083791	976	976	976	976	0
86	20240401	181200	518083791	976	976	976	976	0
87	20240401	181100	518083791	976	976	976	976	0
88	20240401	181000	518083791	976	976	976	976	0
89	20240401	180900	518083791	976	976	976	976	0
90	20240401	180800	518083791	976	976	976	976	0
91	20240401	180700	518083791	976	976	976	976	0
92	20240401	180600	518083791	976	976	976	976	2899
93	20240401	180500	518083791	976	976	976	976	0
94	20240401	180400	518083791	976	976	976	976	0
95	20240401	180300	518083791	976	976	976	976	0
96	20240401	180200	518083791	976	976	976	976	0
97	20240401	180100	518083791	976	976	976	976	0
98	20240401	180000	518083791	976	976	976	976	0
99	20240401	175900	518083791	976	976	976	976	0
100	20240401	175800	518083791	976	976	976	976	0
101	20240401	175700	518083791	976	976	976	976	0
102	20240401	175600	518083791	976	976	976	976	0
103	20240401	175500	518083791	976	976	976	976	0
104	20240401	175400	518083791	976	976	976	976	0
105	20240401	175300	518083791	976	976	976	976	0
106	20240401	175200	518083791	976	976	976	976	0
107	20240401	175100	518083791	976	976	976	976	0
108	20240401	175000	518083791	976	976	976	976	0
109	20240401	174900	518083791	976	976	976	976	0
110	20240401	174800	518083791	976	976	976	976	0
111	20240401	174700	518083791	976	976	976	976	0
112	20240401	174600	518083791	976	976	976	976	0
113	20240401	174500	518083791	976	976	976	976	0
114	20240401	174400	518083791	976	976	976	976	0
115	20240401	174300	518083791	976	976	976	976	0
116	20240401	174200	518083791	976	976	976	976	0
117	20240401	174100	518083791	976	976	976	976	0
118	20240401	174000	518083791	976	976	976	976	0
119	20240401	173900	518083791	976	976	976	976	0
120	20240401	173800	518083791	976	976	976	976	0
121	20240401	173700	518083791	976	976	976	976	0
122	20240401	173600	518083791	976	976	976	976	2899
123	20240401	173500	518083791	976	976	976	976	0
124	20240401	173400	518083791	976	976	976	976	0
125	20240401	173300	518083791	976	976	976	976	0
126	20240401	173200	518083791	976	976	976	976	0
127	20240401	173100	518083791	976	976	976	976	0
128	20240401	173000	518083791	976	976	976	976	0
129	20240401	172900	518083791	976	976	976	976	0
130	20240401	172800	518083791	976	976	976	976	0
131	20240401	172700	518083791	976	976	976	976	0
132	20240401	172600	518083791	976	976	976	976	0
133	20240401	172500	518083791	976	976	976	976	0
134	20240401	172400	518083791	976	976	976	976	0
135	20240401	172300	518083791	976	976	976	976	0
136	20240401	172200	518083791	976	976	976	976	0
137	20240401	172100	518083791	976	976	976	976	0
138	20240401	172000	518083791	976	976	976	976	0
139	20240401	171900	518083791	976	976	976	976	0
140	20240401	171800	518083791	976	976	976	976	0
141	20240401	171700	518083791	976	976	976	976	0
142	20240401	171600	518083791	976	976	976	976	0
143	20240401	171500	518083791	976	976	976	976	0
144	20240401	171400	518083791	976	976	976	976	0
145	20240401	171300	518083791	976	976	976	976	0
146	20240401	171200	518083791	976	976	976	976	0
147	20240401	171100	518083791	976	976	976	976	0
148	20240401	171000	518083791	976	976	976	976	0
149	20240401	170900	518083791	976	976	976	976	0
150	20240401	170800	518083791	976	976	976	976	0
151	20240401	170700	518083791	976	976	976	976	0
152	20240401	170600	518083791	976	976	976	976	2899
153	20240401	170500	518083791	976	976	976	976	0
154	20240401	170400	518083791	976	976	976	976	0
155	20240401	170300	518083791	976	976	976	976	0
156	20240401	170200	518083791	976	976	976	976	0
157	20240401	170100	518083791	976	976	976	976	0
158	20240401	170000	518083791	976	976	976	976	0
159	20240401	165900	518083791	976	976	976	976	0
160	20240401	165800	518083791	976	976	976	976	0
161	20240401	165700	518083791	976	976	976	976	0
162	20240401	165600	518083791	976	976	976	976	0
163	20240401	165500	518083791	976	976	976	976	0
164	20240401	165400	518083791	976	976	976	976	0
165	20240401	165300	518083791	976	976	976	976	0
166	20240401	165200	518083791	976	976	976	976	0
167	20240401	165100	518083791	976	976	976	976	0
168	20240401	165000	518083791	976	976	976	976	0
169	20240401	164900	518083791	976	976	976	976	0
170	20240401	164800	518083791	976	976	976	976	0
171	20240401	164700	518083791	976	976	976	976	0
172	20240401	164600	518083791	976	976	976	976	0
173	20240401	164500	518083791	976	976	976	976	0
174	20240401	164400	518083791	976	976	976	976	0
175	20240401	164300	518083791	976	976	976	976	0
176	20240401	164200	518083791	976	976	976	976	0
177	20240401	164100	518083791	976	976	976	976	0
178	20240401	164000	518083791	976	976	976	976	0
179	20240401	163900	518083791	976	976	976	976	0
180	20240401	163800	518083791	976	976	976	976	0
181	20240401	163700	518083791	976	976	976	976	0
182	20240401	163600	518083791	976	976	976	976	2899
183	20240401	163500	518083791	976	976	976	976	0
184	20240401	163400	518083791	976	976	976	976	0
185	20240401	163300	518083791	976	976	976	976	0
186	20240401	163200	518083791	976	976	976	976	0
187	20240401	163100	518083791	976	976	976	976	0
188	20240401	163000	518083791	976	976	976	976	0
189	20240401	162900	518083791	976	976	976	976	0
190	20240401	162800	518083791	976	976	976	976	0
191	20240401	162700	518083791	976	976	976	976	0
192	20240401	162600	518083791	976	976	976	976	0
193	20240401	162500	518083791	976	976	976	976	0
194	20240401	162400	518083791	976	976	976	976	0
195	20240401	162300	518083791	976	976	976	976	0
196	20240401	162200	518083791	976	976	976	976	0
197	20240401	162100	518083791	976	976	976	976	0
198	20240401	162000	518083791	976	976	976	976	0
199	20240401	161900	518083791	976	976	976	976	0
200	20240401	161800	518083791	976	976	976	976	0
201	20240401	161700	518083791	976	976	976	976	0
202	20240401	161600	518083791	976	976	976	976	0
203	20240401	161500	518083791	976	976	976	976	0
204	20240401	161400	518083791	976	976	976	976	0
205	20240401	161300	518083791	976	976	976	976	0
206	20240401	161200	518083791	976	976	976	976	0
207	20240401	161100	518083791	976	976	976	976	0
208	20240401	161000	518083791	976	976	976	976	0
209	20240401	160900	518083791	976	976	976	976	0
210	20240401	160800	518083791	976	976	976	976	0
211	20240401	160700	518083791	976	976	976	976	0
212	20240401	160600	518083791	976	976	976	976	2899
213	20240401	160500	518083791	976	976	976	976	0
214	20240401	160400	518083791	976	976	976	976	0
215	20240401	160300	518083791	976	976	976	976	0
216	20240401	160200	518083791	976	976	976	976	0
217	20240401	160100	518083791	976	976	976	976	0
218	20240401	160000	518083791	976	976	976	976	0
219	20240401	155900	518083791	976	976	976	976	0
220	20240401	155800	518083791	976	976	976	976	0
221	20240401	155700	518083791	976	976	976	976	0
222	20240401	155600	518083791	976	976	976	976	0
223	20240401	155500	518083791	976	976	976	976	0
224	20240401	155400	518083791	976	976	976	976	0
225	20240401	155300	518083791	976	976	976	976	0
226	20240401	155200	518083791	976	976	976	976	0
227	20240401	155100	518083791	976	976	976	976	0
228	20240401	155000	518083791	976	976	976	976	0
229	20240401	154900	518083791	976	976	976	976	0
230	20240401	154800	518083791	976	976	976	976	0
231	20240401	154700	518083791	976	976	976	976	0
232	20240401	154600	518083791	976	976	976	976	0
233	20240401	154500	518083791	976	976	976	976	0
234	20240401	154400	518083791	976	976	976	976	0
235	20240401	154300	518083791	976	976	976	976	0
236	20240401	154200	518083791	976	976	976	976	0
237	20240401	154100	518083791	976	976	976	976	0
238	20240401	154000	518083791	976	976	976	976	0
239	20240401	153900	518083791	976	976	976	976	0
240	20240401	153800	518083791	976	976	976	976	0
241	20240401	153700	518083791	976	976	976	976	0
242	20240401	153600	518083791	976	976	976	976	2899
243	20240401	153500	518083791	976	976	976	976	0
244	20240401	153400	518083791	976	976	976	976	0
245	20240401	153300	518083791	976	976	976	976	0
246	20240401	153200	518083791	976	976	976	976	0
247	20240401	153100	518083791	976	976	976	976	0
248	20240401	153000	518083791	976	976	976	976	2899
249	20240401	152900	515254367	980	980	980	980	0
250	20240401	152800	515254367	980	980	980	980	0
251	20240401	152700	515254367	980	980	980	980	0
252	20240401	152600	515254367	980	980	980	980	0
253	20240401	152500	515254367	980	980	980	980	0
254	20240401	152400	515254367	980	980	980	980	0
255	20240401	152300	515254367	980	980	980	980	0
256	20240401	152200	515254367	980	980	980	980	0
257	20240401	152100	515254367	980	980	980	980	0
258	20240401	152000	515254367	980	980	980	980	0
259	20240401	151900	515254367	980	980	980	980	674
260	20240401	151800	514593847	980	980	980	965	9850
261	20240401	151700	505044638	981	980	981	980	10136
262	20240401	151600	495111357	980	980	980	980	6
263	20240401	151500	495105477	981	981	981	981	0
264	20240401	151400	495105477	981	981	981	981	20
265	20240401	151300	495085857	981	977	981	977	2257
266	20240401	151200	492872612	981	980	981	980	1661
267	20240401	151100	491243681	982	982	982	975	122
268	20240401	151000	491124583	982	980	982	980	6904
269	20240401	150900	484351889	981	981	981	981	0
270	20240401	150800	484351889	981	981	981	981	0
271	20240401	150700	484351889	981	978	981	978	103
272	20240401	150600	484251146	979	981	982	979	1770
273	20240401	150500	482514937	981	978	981	978	10305
274	20240401	150400	472408888	979	978	979	978	80
275	20240401	150300	472330607	978	975	978	975	144
276	20240401	150200	472190110	975	974	975	974	449
277	20240401	150100	471752683	974	974	974	974	393
278	20240401	150000	471369901	974	974	974	974	0
279	20240401	145900	471369901	974	973	974	973	21
280	20240401	145800	471349467	974	973	974	973	2943
281	20240401	145700	468485921	973	973	973	973	10
282	20240401	145600	468476191	973	973	973	973	6
283	20240401	145500	468470353	973	973	973	973	3
284	20240401	145400	468467434	973	973	973	973	0
285	20240401	145300	468467434	973	973	973	967	517
286	20240401	145200	467964429	973	967	973	967	3877
287	20240401	145100	464215044	972	968	972	968	1542
288	20240401	145000	462718014	968	968	968	968	7
289	20240401	144900	462711238	966	968	968	966	10247
290	20240401	144800	452807664	968	967	968	967	66
291	20240401	144700	452743841	967	967	967	967	0
292	20240401	144600	452743841	967	968	968	967	6
293	20240401	144500	452738038	973	973	973	973	0
294	20240401	144400	452738038	973	973	973	973	0
295	20240401	144300	452738038	973	973	973	973	0
296	20240401	144200	452738038	973	971	973	967	2288
297	20240401	144100	450522176	973	973	973	973	0
298	20240401	144000	450522176	973	973	973	973	459
299	20240401	143900	450075569	973	973	973	973	0
300	20240401	143800	450075569	973	973	973	973	83
301	20240401	143700	449994810	973	973	973	973	0
302	20240401	143600	449994810	973	973	973	973	0
303	20240401	143500	449994810	973	972	973	972	2476
304	20240401	143400	447587445	971	970	971	970	476
305	20240401	143300	447125300	971	971	971	971	0
306	20240401	143200	447125300	971	971	971	971	300
307	20240401	143100	446834000	969	970	970	969	2935
308	20240401	143000	443988958	971	972	972	971	2107
309	20240401	142900	441943060	971	971	971	971	0
310	20240401	142800	441943060	971	971	971	971	107
311	20240401	142700	441839163	972	972	972	972	500
312	20240401	142600	441353163	973	973	973	973	97
313	20240401	142500	441258782	973	973	973	973	87
314	20240401	142400	441174131	973	973	973	973	57
315	20240401	142300	441118670	975	975	975	975	0
316	20240401	142200	441118670	975	975	975	975	13
317	20240401	142100	441105995	979	978	979	978	949
318	20240401	142000	440177872	978	979	979	973	2437
319	20240401	141900	437806409	972	974	980	972	1654
320	20240401	141800	436192929	974	974	974	974	6
321	20240401	141700	436187085	970	980	980	970	6205
322	20240401	141600	430163663	980	980	980	980	100
323	20240401	141500	430065663	980	980	980	980	260
324	20240401	141400	429810863	981	980	981	980	212
325	20240401	141300	429602925	981	981	981	981	0
326	20240401	141200	429602925	981	981	981	981	102
327	20240401	141100	429502863	981	976	981	975	2307
328	20240401	141000	427251405	981	981	981	981	425
329	20240401	140900	426834480	981	981	981	981	205
330	20240401	140800	426633375	981	981	981	981	88
331	20240401	140700	426547047	981	981	981	980	1689
332	20240401	140600	424890405	982	982	982	982	1
333	20240401	140500	424889423	980	980	982	976	445
334	20240401	140400	424454155	982	982	982	982	2117
335	20240401	140300	422375261	982	982	982	982	2566
336	20240401	140200	419855449	982	982	982	982	0
337	20240401	140100	419855449	982	982	982	982	200
338	20240401	140000	419659049	982	980	982	980	159
339	20240401	135900	419502946	981	981	981	981	0
340	20240401	135800	419502946	981	981	981	981	1
341	20240401	135700	419501965	983	983	983	980	358
342	20240401	135600	419151101	983	984	984	980	5
343	20240401	135500	419146191	984	980	984	980	1092
344	20240401	135400	418074112	982	980	982	980	3127
345	20240401	135300	415009583	980	970	980	970	10028
346	20240401	135200	405226617	973	973	973	973	62
347	20240401	135100	405166291	975	975	975	975	88
348	20240401	135000	405080491	973	973	975	973	2213
349	20240401	134900	402926818	975	975	975	973	125
350	20240401	134800	402805001	975	975	975	975	1
351	20240401	134700	402804026	973	973	973	973	2561
352	20240401	134600	400312173	973	973	973	973	1
353	20240401	134500	400311200	970	970	970	970	2907
354	20240401	134400	397491410	970	970	970	969	5
355	20240401	134300	397486562	969	969	970	969	221
356	20240401	134200	397272313	970	970	970	970	0
357	20240401	134100	397272313	970	970	970	970	126
358	20240401	134000	397150093	970	973	973	970	769
359	20240401	133900	396402909	970	973	973	970	12
360	20240401	133800	396391263	973	971	973	970	1001
361	20240401	133700	395420271	973	973	973	973	55
362	20240401	133600	395366756	974	974	974	974	0
363	20240401	133500	395366756	974	974	974	974	0
364	20240401	133400	395366756	974	974	974	974	88
365	20240401	133300	395281044	974	974	974	974	0
366	20240401	133200	395281044	974	974	974	974	1
367	20240401	133100	395280070	974	972	975	972	4870
368	20240401	133000	390534640	972	972	972	972	0
369	20240401	132900	390534640	972	972	972	972	0
370	20240401	132800	390534640	972	972	972	972	0
371	20240401	132700	390534640	972	972	972	972	29
372	20240401	132600	390506452	974	974	974	974	61
373	20240401	132500	390447038	974	972	975	972	117
374	20240401	132400	390333278	970	970	970	970	0
375	20240401	132300	390333278	970	975	975	970	19
376	20240401	132200	390314843	970	970	970	970	0
377	20240401	132100	390314843	970	970	970	970	800
378	20240401	132000	389538843	976	976	976	976	75
379	20240401	131900	389465643	976	976	976	976	2360
380	20240401	131800	387162283	976	976	976	976	194
381	20240401	131700	386972939	976	976	976	976	88
382	20240401	131600	386887051	970	971	976	970	821
383	20240401	131500	386090638	976	973	976	973	1488
384	20240401	131400	384639744	975	975	975	975	0
385	20240401	131300	384639744	975	975	975	975	0
386	20240401	131200	384639744	975	975	975	975	300
387	20240401	131100	384347244	975	975	975	975	80
388	20240401	131000	384269244	976	976	976	975	1622
389	20240401	130900	382687277	976	976	976	976	60
390	20240401	130800	382628717	975	975	975	975	940
391	20240401	130700	381712217	976	976	976	976	0
392	20240401	130600	381712217	976	975	976	970	2530
393	20240401	130500	379247166	970	974	974	970	6195
394	20240401	130400	373233732	975	975	975	974	1222
395	20240401	130300	372043492	975	975	975	974	1667
396	20240401	130200	370419817	974	974	975	974	1100
397	20240401	130100	369348167	975	974	975	974	2084
398	20240401	130000	367318350	974	974	974	974	840
399	20240401	125900	366500190	974	974	974	974	2582
400	20240401	125800	363985322	974	974	974	974	0
401	20240401	125700	363985322	974	974	974	974	1
402	20240401	125600	363984348	973	974	974	973	25
403	20240401	125500	363960018	974	974	974	974	215
404	20240401	125400	363750608	974	974	975	974	690
405	20240401	125300	363078547	974	975	975	974	5352
406	20240401	125200	357864893	975	974	975	974	1501
407	20240401	125100	356402918	974	974	974	974	5
408	20240401	125000	356398048	974	975	976	974	787
409	20240401	124900	355631491	976	975	976	975	1251
410	20240401	124800	354411765	974	972	975	972	3179
411	20240401	124700	351312293	975	973	975	973	2115
412	20240401	124600	349252101	973	972	973	972	1068
413	20240401	124500	348214004	972	972	972	972	1354
414	20240401	124400	346897916	971	970	971	969	11917
415	20240401	124300	335338072	969	969	969	969	2017
416	20240401	124200	333383599	969	970	970	969	10
417	20240401	124100	333373904	970	969	970	969	18
418	20240401	124000	333356461	969	968	969	968	418
419	20240401	123900	332951804	968	968	968	967	2505
420	20240401	123800	330528964	968	968	968	968	3033
421	20240401	123700	327593020	968	968	968	968	0
422	20240401	123600	327593020	968	968	968	968	77
423	20240401	123500	327518484	969	970	970	969	64
424	20240401	123400	327456409	970	970	970	970	5
425	20240401	123300	327451559	969	968	969	968	78
426	20240401	123200	327376053	969	969	969	969	108
427	20240401	123100	327271401	970	967	970	967	23
428	20240401	123000	327249136	967	970	970	967	10004
429	20240401	122900	317545268	970	970	970	970	100
430	20240401	122800	317448268	970	969	970	969	539
431	20240401	122700	316925446	970	968	970	967	16156
432	20240401	122600	301287435	968	967	968	967	3033
433	20240401	122500	298351871	968	967	968	966	1014
434	20240401	122400	297372279	968	967	968	967	100
435	20240401	122300	297275574	967	967	967	967	171
436	20240401	122200	297110217	968	967	968	967	130
437	20240401	122100	296984485	968	968	968	968	156
438	20240401	122000	296833477	968	968	968	968	374
439	20240401	121900	296471445	968	968	968	968	0
440	20240401	121800	296471445	968	968	968	968	60
441	20240401	121700	296413365	968	968	968	968	0
442	20240401	121600	296413365	968	967	968	967	1049
443	20240401	121500	295397960	966	966	966	966	60
444	20240401	121400	295340000	967	967	967	967	5
445	20240401	121300	295335165	968	968	968	968	0
446	20240401	121200	295335165	968	967	968	967	1082
447	20240401	121100	294288697	967	967	967	967	3691
448	20240401	121000	290719500	967	967	967	967	431
449	20240401	120900	290302723	967	967	967	967	88
450	20240401	120800	290217627	967	967	967	967	55
451	20240401	120700	290164442	967	968	968	967	13
452	20240401	120600	290151866	968	967	968	967	10
453	20240401	120500	290142191	968	968	968	967	12
454	20240401	120400	290130580	968	966	968	966	4224
455	20240401	120300	286045968	964	964	964	964	2097
456	20240401	120200	284024460	963	964	964	963	127
457	20240401	120100	283902126	964	964	964	964	65
458	20240401	120000	283839466	963	963	963	963	3000
459	20240401	115900	280950466	964	964	964	964	1103
460	20240401	115800	279887174	965	964	965	964	2203
461	20240401	115700	277761282	964	964	964	964	500
462	20240401	115600	277279282	965	965	965	965	0
463	20240401	115500	277279282	965	964	965	964	2477
464	20240401	115400	274889109	964	965	965	964	37
465	20240401	115300	274853440	965	965	965	965	0
466	20240401	115200	274853440	965	965	965	965	1088
467	20240401	115100	273803520	965	963	965	963	1683
468	20240401	115000	272182589	963	964	964	963	35
469	20240401	114900	272148850	964	965	965	964	415
470	20240401	114800	271748761	965	965	965	965	399
471	20240401	114700	271363726	965	965	965	965	0
472	20240401	114600	271363726	965	964	965	964	110
473	20240401	114500	271257586	965	965	965	965	0
474	20240401	114400	271257586	965	965	965	965	159
475	20240401	114300	271104151	964	964	964	964	1174
476	20240401	114200	269972415	964	965	965	964	244
477	20240401	114100	269736958	965	965	965	965	24
478	20240401	114000	269713798	965	965	965	965	1159
479	20240401	113900	268595363	965	964	965	964	1484
480	20240401	113800	267163799	964	964	964	964	250
481	20240401	113700	266922799	964	964	964	964	102
482	20240401	113600	266824471	964	964	964	964	300
483	20240401	113500	266535271	964	964	964	964	637
484	20240401	113400	265921203	964	964	964	964	150
485	20240401	113300	265776603	964	964	964	964	621
486	20240401	113200	265177959	964	964	964	964	730
487	20240401	113100	264474239	964	964	964	964	432
488	20240401	113000	264057791	964	964	964	964	155
489	20240401	112900	263908371	964	964	964	964	2000
490	20240401	112800	261980371	964	964	964	964	1
491	20240401	112700	261979407	964	964	964	964	60
492	20240401	112600	261921567	964	964	964	964	247
493	20240401	112500	261683459	964	964	964	964	0
494	20240401	112400	261683459	964	964	964	964	0
495	20240401	112300	261683459	964	962	965	962	2572
496	20240401	112200	259203188	964	962	964	962	150
497	20240401	112100	259058688	965	965	965	965	0
498	20240401	112000	259058688	965	965	965	965	0
499	20240401	111900	259058688	965	961	965	961	740
500	20240401	111800	258346996	960	960	960	960	1000
501	20240401	111700	257386996	961	961	961	961	0
502	20240401	111600	257386996	961	961	961	961	1000
503	20240401	111500	256425996	960	960	960	960	0
504	20240401	111400	256425996	960	960	960	960	2000
505	20240401	111300	254505996	960	960	960	960	0
506	20240401	111200	254505996	960	960	960	960	0
507	20240401	111100	254505996	960	960	960	960	589
508	20240401	111000	253940556	960	960	960	960	487
509	20240401	110900	253473036	957	957	957	957	10
510	20240401	110800	253463466	960	960	960	960	0
511	20240401	110700	253463466	960	958	960	958	1484
512	20240401	110600	252040144	958	958	958	958	1208
513	20240401	110500	250882880	959	959	959	959	83
514	20240401	110400	250803283	959	959	959	959	253
515	20240401	110300	250560656	960	960	960	960	329
516	20240401	110200	250244816	960	960	960	960	2183
517	20240401	110100	248149136	961	961	961	961	595
518	20240401	110000	247577341	960	965	965	960	2056
519	20240401	105900	245597030	965	963	965	963	87
520	20240401	105800	245513195	963	963	963	963	30
521	20240401	105700	245484305	963	963	963	963	1
522	20240401	105600	245483342	963	963	963	963	29
523	20240401	105500	245455415	963	964	964	963	911
524	20240401	105400	244578022	967	968	968	967	60
525	20240401	105300	244519972	968	959	968	959	95
526	20240401	105200	244428309	968	968	968	968	18
527	20240401	105100	244410885	968	959	968	959	2614
528	20240401	105000	241886581	958	958	958	958	50
529	20240401	104900	241838681	958	958	958	958	273
530	20240401	104800	241577147	958	960	960	958	102
531	20240401	104700	241479427	957	957	957	957	0
532	20240401	104600	241479427	957	957	957	957	193
533	20240401	104500	241294726	957	957	957	957	6
534	20240401	104400	241288984	957	957	957	957	88
535	20240401	104300	241204768	957	957	957	957	6
536	20240401	104200	241199026	957	957	957	957	179
537	20240401	104100	241027723	957	957	957	957	42
538	20240401	104000	240987529	955	956	956	955	3103
539	20240401	103900	238023746	956	956	956	956	366
540	20240401	103800	237673850	956	957	957	956	403
541	20240401	103700	237288185	958	962	962	958	9987
542	20240401	103600	227699911	963	963	963	963	96
543	20240401	103500	227607463	963	963	963	963	1726
544	20240401	103400	225945325	963	964	964	963	1488
545	20240401	103300	224511381	964	964	964	964	300
546	20240401	103200	224222181	964	964	964	964	850
547	20240401	103100	223402781	964	964	964	962	515
548	20240401	103000	222906341	962	964	964	962	14
549	20240401	102900	222892871	964	964	964	964	4
550	20240401	102800	222889015	962	962	962	962	112
551	20240401	102700	222781271	965	965	965	965	490
552	20240401	102600	222308421	965	965	965	965	0
553	20240401	102500	222308421	965	962	965	961	6229
554	20240401	102400	216311828	962	962	962	962	100
555	20240401	102300	216215628	965	965	965	965	30
556	20240401	102200	216186678	966	966	966	966	0
557	20240401	102100	216186678	966	966	966	966	0
558	20240401	102000	216186678	966	966	966	966	0
559	20240401	101900	216186678	966	966	967	963	2950
560	20240401	101800	213336193	966	966	966	966	1
561	20240401	101700	213335227	967	967	967	967	812
562	20240401	101600	212550023	963	963	964	963	939
563	20240401	101500	211645761	964	965	965	964	708
564	20240401	101400	210963144	968	968	968	968	144
565	20240401	101300	210823752	968	968	968	968	7
566	20240401	101200	210816976	968	968	968	968	3
567	20240401	101100	210814072	968	968	968	965	217
568	20240401	101000	210604220	967	965	968	965	1321
569	20240401	100900	209326282	964	967	968	964	4347
570	20240401	100800	205130220	968	968	968	968	100
571	20240401	100700	205033420	968	968	968	968	1
572	20240401	100600	205032452	965	967	968	965	446
573	20240401	100500	204601412	967	968	968	967	3777
574	20240401	100400	200949050	968	968	968	968	68
575	20240401	100300	200883226	968	969	969	968	2169
576	20240401	100200	198781491	969	969	969	967	1601
577	20240401	100100	197230522	969	969	969	969	82
578	20240401	100000	197151064	969	967	969	967	2191
579	20240401	095900	195031985	969	970	971	968	7387
580	20240401	095800	187873840	970	969	971	969	12832
581	20240401	095700	175421888	969	971	971	969	850
582	20240401	095600	174598178	971	969	971	969	2710
583	20240401	095500	171970172	969	964	970	964	8574
584	20240401	095400	163684989	964	962	964	962	2953
585	20240401	095300	160839157	961	962	962	961	241
586	20240401	095200	160607320	962	961	962	961	2150
587	20240401	095100	158541117	960	960	960	960	0
588	20240401	095000	158541117	960	960	963	960	2276
589	20240401	094900	156355341	961	962	964	961	15958
590	20240401	094800	141002935	959	958	961	958	21712
591	20240401	094700	120174619	955	953	958	953	5294
592	20240401	094600	115106967	953	958	958	953	432
593	20240401	094500	114693911	958	954	958	954	60
594	20240401	094400	114636441	953	953	953	953	5979
595	20240401	094300	108938454	953	953	953	953	0
596	20240401	094200	108938454	953	953	953	953	1276
597	20240401	094100	107722426	953	952	953	952	1047
598	20240401	094000	106725373	952	953	954	952	3008
599	20240401	093900	103858303	953	953	953	953	0
600	20240401	093800	103858303	953	955	958	953	476
601	20240401	093700	103403316	954	954	954	954	86
602	20240401	093600	103321272	958	954	958	954	363
603	20240401	093500	102973533	958	955	958	955	15
604	20240401	093400	102959172	958	954	958	954	608
605	20240401	093300	102377112	953	953	953	953	100
606	20240401	093200	102281812	957	952	957	952	2254
607	20240401	093100	100131355	951	954	954	951	2763
608	20240401	093000	97499807	959	951	959	951	3613
609	20240401	092900	94058700	951	951	951	951	597
610	20240401	092800	93490953	952	952	952	952	164
611	20240401	092700	93334825	952	950	952	950	1061
612	20240401	092600	92325855	952	952	952	950	1282
613	20240401	092500	91107021	951	955	957	951	5656
614	20240401	092400	85720334	951	954	955	950	1674
615	20240401	092300	84129392	951	953	953	951	3315
616	20240401	092200	80974926	958	956	958	953	1320
617	20240401	092100	79714401	956	957	958	955	504
618	20240401	092000	79232459	958	957	958	957	371
619	20240401	091900	78877399	957	956	957	955	1251
620	20240401	091800	77681447	955	954	955	954	1024
621	20240401	091700	76703551	954	953	954	953	2076
622	20240401	091600	74723547	953	952	956	952	119
623	20240401	091500	74609858	951	955	955	951	2034
624	20240401	091400	72667448	955	958	958	951	418
625	20240401	091300	72267383	957	957	958	957	1558
626	20240401	091200	70775819	957	950	957	944	4198
627	20240401	091100	66783371	950	959	963	944	36880
628	20240401	091000	31805438	960	962	963	958	980
629	20240401	090900	30864488	964	962	964	961	1020
630	20240401	090800	29882263	962	962	965	962	3465
631	20240401	090700	26546898	964	966	967	962	791
632	20240401	090600	25784473	968	962	968	961	5500
633	20240401	090500	20497978	955	955	955	955	0
634	20240401	090400	20497978	955	956	956	952	321
635	20240401	090300	20191680	957	958	958	957	1503
636	20240401	090200	18751813	958	971	972	958	2418
637	20240401	090100	16406290	974	962	985	949	10634
638	20240401	090000	6103333	963	965	965	963	6329