KissMeData/088290/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194200	211625827	1683	1683	1683	1683	2690
3	20240401	194100	211625827	1683	1683	1683	1683	0
4	20240401	194000	211625827	1683	1683	1683	1683	0
5	20240401	193900	211625827	1683	1683	1683	1683	0
6	20240401	193800	211625827	1683	1683	1683	1683	0
7	20240401	193700	211625827	1683	1683	1683	1683	0
8	20240401	193600	211625827	1683	1683	1683	1683	0
9	20240401	193500	211625827	1683	1683	1683	1683	0
10	20240401	193400	211625827	1683	1683	1683	1683	0
11	20240401	193300	211625827	1683	1683	1683	1683	0
12	20240401	193200	211625827	1683	1683	1683	1683	0
13	20240401	193100	211625827	1683	1683	1683	1683	0
14	20240401	193000	211625827	1683	1683	1683	1683	0
15	20240401	192900	211625827	1683	1683	1683	1683	0
16	20240401	192800	211625827	1683	1683	1683	1683	0
17	20240401	192700	211625827	1683	1683	1683	1683	0
18	20240401	192600	211625827	1683	1683	1683	1683	0
19	20240401	192500	211625827	1683	1683	1683	1683	0
20	20240401	192400	211625827	1683	1683	1683	1683	0
21	20240401	192300	211625827	1683	1683	1683	1683	0
22	20240401	192200	211625827	1683	1683	1683	1683	0
23	20240401	192100	211625827	1683	1683	1683	1683	0
24	20240401	192000	211625827	1683	1683	1683	1683	0
25	20240401	191900	211625827	1683	1683	1683	1683	0
26	20240401	191800	211625827	1683	1683	1683	1683	0
27	20240401	191700	211625827	1683	1683	1683	1683	0
28	20240401	191600	211625827	1683	1683	1683	1683	0
29	20240401	191500	211625827	1683	1683	1683	1683	0
30	20240401	191400	211625827	1683	1683	1683	1683	0
31	20240401	191300	211625827	1683	1683	1683	1683	0
32	20240401	191200	211625827	1683	1683	1683	1683	2690
33	20240401	191100	211625827	1683	1683	1683	1683	0
34	20240401	191000	211625827	1683	1683	1683	1683	0
35	20240401	190900	211625827	1683	1683	1683	1683	0
36	20240401	190800	211625827	1683	1683	1683	1683	0
37	20240401	190700	211625827	1683	1683	1683	1683	0
38	20240401	190600	211625827	1683	1683	1683	1683	0
39	20240401	190500	211625827	1683	1683	1683	1683	0
40	20240401	190400	211625827	1683	1683	1683	1683	0
41	20240401	190300	211625827	1683	1683	1683	1683	0
42	20240401	190200	211625827	1683	1683	1683	1683	0
43	20240401	190100	211625827	1683	1683	1683	1683	0
44	20240401	190000	211625827	1683	1683	1683	1683	0
45	20240401	185900	211625827	1683	1683	1683	1683	0
46	20240401	185800	211625827	1683	1683	1683	1683	0
47	20240401	185700	211625827	1683	1683	1683	1683	0
48	20240401	185600	211625827	1683	1683	1683	1683	0
49	20240401	185500	211625827	1683	1683	1683	1683	0
50	20240401	185400	211625827	1683	1683	1683	1683	0
51	20240401	185300	211625827	1683	1683	1683	1683	0
52	20240401	185200	211625827	1683	1683	1683	1683	0
53	20240401	185100	211625827	1683	1683	1683	1683	0
54	20240401	185000	211625827	1683	1683	1683	1683	0
55	20240401	184900	211625827	1683	1683	1683	1683	0
56	20240401	184800	211625827	1683	1683	1683	1683	0
57	20240401	184700	211625827	1683	1683	1683	1683	0
58	20240401	184600	211625827	1683	1683	1683	1683	0
59	20240401	184500	211625827	1683	1683	1683	1683	0
60	20240401	184400	211625827	1683	1683	1683	1683	0
61	20240401	184300	211625827	1683	1683	1683	1683	0
62	20240401	184200	211625827	1683	1683	1683	1683	2690
63	20240401	184100	211625827	1683	1683	1683	1683	0
64	20240401	184000	211625827	1683	1683	1683	1683	0
65	20240401	183900	211625827	1683	1683	1683	1683	0
66	20240401	183800	211625827	1683	1683	1683	1683	0
67	20240401	183700	211625827	1683	1683	1683	1683	0
68	20240401	183600	211625827	1683	1683	1683	1683	0
69	20240401	183500	211625827	1683	1683	1683	1683	0
70	20240401	183400	211625827	1683	1683	1683	1683	0
71	20240401	183300	211625827	1683	1683	1683	1683	0
72	20240401	183200	211625827	1683	1683	1683	1683	0
73	20240401	183100	211625827	1683	1683	1683	1683	0
74	20240401	183000	211625827	1683	1683	1683	1683	0
75	20240401	182900	211625827	1683	1683	1683	1683	0
76	20240401	182800	211625827	1683	1683	1683	1683	0
77	20240401	182700	211625827	1683	1683	1683	1683	0
78	20240401	182600	211625827	1683	1683	1683	1683	0
79	20240401	182500	211625827	1683	1683	1683	1683	0
80	20240401	182400	211625827	1683	1683	1683	1683	0
81	20240401	182300	211625827	1683	1683	1683	1683	0
82	20240401	182200	211625827	1683	1683	1683	1683	0
83	20240401	182100	211625827	1683	1683	1683	1683	0
84	20240401	182000	211625827	1683	1683	1683	1683	0
85	20240401	181900	211625827	1683	1683	1683	1683	0
86	20240401	181800	211625827	1683	1683	1683	1683	0
87	20240401	181700	211625827	1683	1683	1683	1683	0
88	20240401	181600	211625827	1683	1683	1683	1683	0
89	20240401	181500	211625827	1683	1683	1683	1683	0
90	20240401	181400	211625827	1683	1683	1683	1683	0
91	20240401	181300	211625827	1683	1683	1683	1683	0
92	20240401	181200	211625827	1683	1683	1683	1683	2690
93	20240401	181100	211625827	1683	1683	1683	1683	0
94	20240401	181000	211625827	1683	1683	1683	1683	0
95	20240401	180900	211625827	1683	1683	1683	1683	0
96	20240401	180800	211625827	1683	1683	1683	1683	0
97	20240401	180700	211625827	1683	1683	1683	1683	0
98	20240401	180600	211625827	1683	1683	1683	1683	0
99	20240401	180500	211625827	1683	1683	1683	1683	0
100	20240401	180400	211625827	1683	1683	1683	1683	0
101	20240401	180300	211625827	1683	1683	1683	1683	0
102	20240401	180200	211625827	1683	1683	1683	1683	0
103	20240401	180100	211625827	1683	1683	1683	1683	0
104	20240401	180000	211625827	1683	1683	1683	1683	0
105	20240401	175900	211625827	1683	1683	1683	1683	0
106	20240401	175800	211625827	1683	1683	1683	1683	0
107	20240401	175700	211625827	1683	1683	1683	1683	0
108	20240401	175600	211625827	1683	1683	1683	1683	0
109	20240401	175500	211625827	1683	1683	1683	1683	0
110	20240401	175400	211625827	1683	1683	1683	1683	0
111	20240401	175300	211625827	1683	1683	1683	1683	0
112	20240401	175200	211625827	1683	1683	1683	1683	0
113	20240401	175100	211625827	1683	1683	1683	1683	0
114	20240401	175000	211625827	1683	1683	1683	1683	0
115	20240401	174900	211625827	1683	1683	1683	1683	0
116	20240401	174800	211625827	1683	1683	1683	1683	0
117	20240401	174700	211625827	1683	1683	1683	1683	0
118	20240401	174600	211625827	1683	1683	1683	1683	0
119	20240401	174500	211625827	1683	1683	1683	1683	0
120	20240401	174400	211625827	1683	1683	1683	1683	0
121	20240401	174300	211625827	1683	1683	1683	1683	0
122	20240401	174200	211625827	1683	1683	1683	1683	2690
123	20240401	174100	211625827	1683	1683	1683	1683	0
124	20240401	174000	211625827	1683	1683	1683	1683	0
125	20240401	173900	211625827	1683	1683	1683	1683	0
126	20240401	173800	211625827	1683	1683	1683	1683	0
127	20240401	173700	211625827	1683	1683	1683	1683	0
128	20240401	173600	211625827	1683	1683	1683	1683	0
129	20240401	173500	211625827	1683	1683	1683	1683	0
130	20240401	173400	211625827	1683	1683	1683	1683	0
131	20240401	173300	211625827	1683	1683	1683	1683	0
132	20240401	173200	211625827	1683	1683	1683	1683	0
133	20240401	173100	211625827	1683	1683	1683	1683	0
134	20240401	173000	211625827	1683	1683	1683	1683	0
135	20240401	172900	211625827	1683	1683	1683	1683	0
136	20240401	172800	211625827	1683	1683	1683	1683	0
137	20240401	172700	211625827	1683	1683	1683	1683	0
138	20240401	172600	211625827	1683	1683	1683	1683	0
139	20240401	172500	211625827	1683	1683	1683	1683	0
140	20240401	172400	211625827	1683	1683	1683	1683	0
141	20240401	172300	211625827	1683	1683	1683	1683	0
142	20240401	172200	211625827	1683	1683	1683	1683	0
143	20240401	172100	211625827	1683	1683	1683	1683	0
144	20240401	172000	211625827	1683	1683	1683	1683	0
145	20240401	171900	211625827	1683	1683	1683	1683	0
146	20240401	171800	211625827	1683	1683	1683	1683	0
147	20240401	171700	211625827	1683	1683	1683	1683	0
148	20240401	171600	211625827	1683	1683	1683	1683	0
149	20240401	171500	211625827	1683	1683	1683	1683	0
150	20240401	171400	211625827	1683	1683	1683	1683	0
151	20240401	171300	211625827	1683	1683	1683	1683	0
152	20240401	171200	211625827	1683	1683	1683	1683	2690
153	20240401	171100	211625827	1683	1683	1683	1683	0
154	20240401	171000	211625827	1683	1683	1683	1683	0
155	20240401	170900	211625827	1683	1683	1683	1683	0
156	20240401	170800	211625827	1683	1683	1683	1683	0
157	20240401	170700	211625827	1683	1683	1683	1683	0
158	20240401	170600	211625827	1683	1683	1683	1683	0
159	20240401	170500	211625827	1683	1683	1683	1683	0
160	20240401	170400	211625827	1683	1683	1683	1683	0
161	20240401	170300	211625827	1683	1683	1683	1683	0
162	20240401	170200	211625827	1683	1683	1683	1683	0
163	20240401	170100	211625827	1683	1683	1683	1683	0
164	20240401	170000	211625827	1683	1683	1683	1683	0
165	20240401	165900	211625827	1683	1683	1683	1683	0
166	20240401	165800	211625827	1683	1683	1683	1683	0
167	20240401	165700	211625827	1683	1683	1683	1683	0
168	20240401	165600	211625827	1683	1683	1683	1683	0
169	20240401	165500	211625827	1683	1683	1683	1683	0
170	20240401	165400	211625827	1683	1683	1683	1683	0
171	20240401	165300	211625827	1683	1683	1683	1683	0
172	20240401	165200	211625827	1683	1683	1683	1683	0
173	20240401	165100	211625827	1683	1683	1683	1683	0
174	20240401	165000	211625827	1683	1683	1683	1683	0
175	20240401	164900	211625827	1683	1683	1683	1683	0
176	20240401	164800	211625827	1683	1683	1683	1683	0
177	20240401	164700	211625827	1683	1683	1683	1683	0
178	20240401	164600	211625827	1683	1683	1683	1683	0
179	20240401	164500	211625827	1683	1683	1683	1683	0
180	20240401	164400	211625827	1683	1683	1683	1683	0
181	20240401	164300	211625827	1683	1683	1683	1683	0
182	20240401	164200	211625827	1683	1683	1683	1683	2690
183	20240401	164100	211625827	1683	1683	1683	1683	0
184	20240401	164000	211625827	1683	1683	1683	1683	0
185	20240401	163900	211625827	1683	1683	1683	1683	0
186	20240401	163800	211625827	1683	1683	1683	1683	0
187	20240401	163700	211625827	1683	1683	1683	1683	0
188	20240401	163600	211625827	1683	1683	1683	1683	0
189	20240401	163500	211625827	1683	1683	1683	1683	0
190	20240401	163400	211625827	1683	1683	1683	1683	0
191	20240401	163300	211625827	1683	1683	1683	1683	0
192	20240401	163200	211625827	1683	1683	1683	1683	0
193	20240401	163100	211625827	1683	1683	1683	1683	0
194	20240401	163000	211625827	1683	1683	1683	1683	0
195	20240401	162900	211625827	1683	1683	1683	1683	0
196	20240401	162800	211625827	1683	1683	1683	1683	0
197	20240401	162700	211625827	1683	1683	1683	1683	0
198	20240401	162600	211625827	1683	1683	1683	1683	0
199	20240401	162500	211625827	1683	1683	1683	1683	0
200	20240401	162400	211625827	1683	1683	1683	1683	0
201	20240401	162300	211625827	1683	1683	1683	1683	0
202	20240401	162200	211625827	1683	1683	1683	1683	0
203	20240401	162100	211625827	1683	1683	1683	1683	0
204	20240401	162000	211625827	1683	1683	1683	1683	0
205	20240401	161900	211625827	1683	1683	1683	1683	0
206	20240401	161800	211625827	1683	1683	1683	1683	0
207	20240401	161700	211625827	1683	1683	1683	1683	0
208	20240401	161600	211625827	1683	1683	1683	1683	0
209	20240401	161500	211625827	1683	1683	1683	1683	0
210	20240401	161400	211625827	1683	1683	1683	1683	0
211	20240401	161300	211625827	1683	1683	1683	1683	0
212	20240401	161200	211625827	1683	1683	1683	1683	2690
213	20240401	161100	211625827	1683	1683	1683	1683	0
214	20240401	161000	211625827	1683	1683	1683	1683	0
215	20240401	160900	211625827	1683	1683	1683	1683	0
216	20240401	160800	211625827	1683	1683	1683	1683	0
217	20240401	160700	211625827	1683	1683	1683	1683	0
218	20240401	160600	211625827	1683	1683	1683	1683	0
219	20240401	160500	211625827	1683	1683	1683	1683	0
220	20240401	160400	211625827	1683	1683	1683	1683	0
221	20240401	160300	211625827	1683	1683	1683	1683	0
222	20240401	160200	211625827	1683	1683	1683	1683	0
223	20240401	160100	211625827	1683	1683	1683	1683	0
224	20240401	160000	211625827	1683	1683	1683	1683	0
225	20240401	155900	211625827	1683	1683	1683	1683	0
226	20240401	155800	211625827	1683	1683	1683	1683	0
227	20240401	155700	211625827	1683	1683	1683	1683	0
228	20240401	155600	211625827	1683	1683	1683	1683	0
229	20240401	155500	211625827	1683	1683	1683	1683	0
230	20240401	155400	211625827	1683	1683	1683	1683	0
231	20240401	155300	211625827	1683	1683	1683	1683	0
232	20240401	155200	211625827	1683	1683	1683	1683	0
233	20240401	155100	211625827	1683	1683	1683	1683	0
234	20240401	155000	211625827	1683	1683	1683	1683	0
235	20240401	154900	211625827	1683	1683	1683	1683	0
236	20240401	154800	211625827	1683	1683	1683	1683	0
237	20240401	154700	211625827	1683	1683	1683	1683	0
238	20240401	154600	211625827	1683	1683	1683	1683	0
239	20240401	154500	211625827	1683	1683	1683	1683	0
240	20240401	154400	211625827	1683	1683	1683	1683	0
241	20240401	154300	211625827	1683	1683	1683	1683	0
242	20240401	154200	211625827	1683	1683	1683	1683	2690
243	20240401	154100	211625827	1683	1683	1683	1683	0
244	20240401	154000	211625827	1683	1683	1683	1683	0
245	20240401	153900	211625827	1683	1683	1683	1683	0
246	20240401	153800	211625827	1683	1683	1683	1683	0
247	20240401	153700	211625827	1683	1683	1683	1683	0
248	20240401	153600	211625827	1683	1683	1683	1683	0
249	20240401	153500	211625827	1683	1683	1683	1683	0
250	20240401	153400	211625827	1683	1683	1683	1683	0
251	20240401	153300	211625827	1683	1683	1683	1683	0
252	20240401	153200	211625827	1683	1683	1683	1683	0
253	20240401	153100	211625827	1683	1683	1683	1683	0
254	20240401	153000	211625827	1683	1683	1683	1683	2690
255	20240401	152900	207098557	1689	1689	1689	1689	0
256	20240401	152800	207098557	1689	1689	1689	1689	0
257	20240401	152700	207098557	1689	1689	1689	1689	0
258	20240401	152600	207098557	1689	1689	1689	1689	0
259	20240401	152500	207098557	1689	1689	1689	1689	0
260	20240401	152400	207098557	1689	1689	1689	1689	0
261	20240401	152300	207098557	1689	1689	1689	1689	0
262	20240401	152200	207098557	1689	1689	1689	1689	0
263	20240401	152100	207098557	1689	1689	1689	1689	0
264	20240401	152000	207098557	1689	1689	1689	1689	0
265	20240401	151900	207098557	1689	1689	1689	1686	2131
266	20240401	151800	203504418	1689	1689	1689	1689	10
267	20240401	151700	203487528	1690	1689	1690	1687	94
268	20240401	151600	203328846	1688	1691	1691	1688	42
269	20240401	151500	203257827	1688	1691	1691	1688	4
270	20240401	151400	203251069	1687	1688	1691	1687	498
271	20240401	151300	202409804	1688	1687	1688	1685	2336
272	20240401	151200	198470989	1685	1685	1687	1685	121
273	20240401	151100	198267083	1685	1685	1687	1685	121
274	20240401	151000	198063158	1685	1686	1686	1685	31
275	20240401	150900	198010893	1684	1684	1686	1684	270
276	20240401	150800	197556211	1684	1684	1684	1684	2
277	20240401	150700	197552843	1684	1684	1684	1684	1
278	20240401	150600	197551159	1684	1684	1684	1684	1
279	20240401	150500	197549475	1684	1689	1689	1684	2
280	20240401	150400	197546102	1684	1684	1684	1684	3
281	20240401	150300	197541050	1683	1689	1689	1683	2
282	20240401	150200	197537678	1683	1683	1683	1683	1
283	20240401	150100	197535995	1689	1686	1689	1683	673
284	20240401	150000	196400608	1682	1686	1686	1682	2
285	20240401	145900	196397240	1681	1686	1686	1681	5
286	20240401	145800	196388830	1680	1680	1680	1680	2
287	20240401	145700	196385470	1687	1680	1687	1680	3
288	20240401	145600	196380423	1687	1681	1687	1679	9802
289	20240401	145500	179920603	1680	1695	1695	1680	5768
290	20240401	145400	170221578	1684	1696	1696	1683	933
291	20240401	145300	168650968	1683	1697	1697	1682	1993
292	20240401	145200	165296973	1686	1694	1697	1686	10002
293	20240401	145100	148425144	1694	1694	1694	1694	1
294	20240401	145000	148423450	1694	1694	1694	1694	2
295	20240401	144900	148420062	1694	1694	1694	1694	1
296	20240401	144800	148418368	1696	1696	1696	1696	12
297	20240401	144700	148398016	1694	1694	1694	1694	2
298	20240401	144600	148394628	1694	1694	1694	1694	1
299	20240401	144500	148392934	1694	1694	1694	1694	2
300	20240401	144400	148389546	1694	1694	1694	1694	1
301	20240401	144300	148387852	1694	1694	1694	1694	301
302	20240401	144200	147877958	1694	1694	1694	1694	1
303	20240401	144100	147876264	1697	1697	1697	1694	3
304	20240401	144000	147871176	1694	1694	1694	1694	2
305	20240401	143900	147867788	1694	1694	1694	1694	1
306	20240401	143800	147866094	1694	1694	1694	1694	1
307	20240401	143700	147864400	1694	1694	1694	1694	1
308	20240401	143600	147862706	1694	1694	1694	1694	2
309	20240401	143500	147859318	1694	1694	1694	1694	1
310	20240401	143400	147857624	1694	1695	1695	1694	1219
311	20240401	143300	145791420	1695	1695	1695	1695	1
312	20240401	143200	145789725	1695	1695	1695	1695	1
313	20240401	143100	145788030	1694	1695	1695	1694	102
314	20240401	143000	145615142	1694	1694	1694	1694	1
315	20240401	142900	145613448	1694	1696	1697	1694	2210
316	20240401	142800	141863517	1695	1695	1695	1695	2
317	20240401	142700	141860127	1694	1694	1694	1694	1
318	20240401	142600	141858433	1694	1695	1695	1694	6
319	20240401	142500	141848265	1694	1694	1694	1694	3
320	20240401	142400	141843183	1694	1695	1695	1694	16
321	20240401	142300	141816064	1694	1694	1694	1694	1
322	20240401	142200	141814370	1694	1694	1694	1694	308
323	20240401	142100	141292618	1686	1686	1686	1686	1
324	20240401	142000	141290932	1686	1686	1686	1686	1
325	20240401	141900	141289246	1687	1687	1687	1687	1
326	20240401	141800	141287559	1686	1686	1686	1686	1
327	20240401	141700	141285873	1686	1686	1686	1686	2
328	20240401	141600	141282501	1686	1694	1694	1686	4
329	20240401	141500	141275733	1686	1686	1686	1686	1
330	20240401	141400	141274047	1686	1692	1694	1686	52
331	20240401	141300	141186027	1686	1686	1686	1686	1
332	20240401	141200	141184341	1686	1686	1686	1686	2
333	20240401	141100	141180969	1686	1686	1686	1686	1
334	20240401	141000	141179283	1686	1686	1686	1686	1
335	20240401	140900	141177597	1686	1686	1686	1686	1
336	20240401	140800	141175911	1686	1686	1686	1686	2
337	20240401	140700	141172539	1686	1686	1686	1686	1
338	20240401	140600	141170853	1686	1686	1686	1686	1
339	20240401	140500	141169167	1686	1686	1686	1686	201
340	20240401	140400	140830281	1686	1686	1686	1686	1
341	20240401	140300	140828595	1686	1686	1686	1686	2
342	20240401	140200	140825223	1685	1685	1685	1685	1
343	20240401	140100	140823538	1685	1685	1685	1685	1
344	20240401	140000	140821853	1685	1685	1685	1685	1
345	20240401	135900	140820168	1685	1685	1685	1685	1
346	20240401	135800	140818483	1685	1685	1685	1685	2
347	20240401	135700	140815113	1685	1685	1685	1685	1
348	20240401	135600	140813428	1685	1685	1685	1685	1
349	20240401	135500	140811743	1685	1685	1685	1685	1
350	20240401	135400	140810058	1685	1685	1685	1685	2
351	20240401	135300	140806688	1690	1689	1691	1689	413
352	20240401	135200	140108717	1683	1689	1689	1683	2
353	20240401	135100	140105345	1683	1683	1683	1683	1
354	20240401	135000	140103662	1683	1685	1685	1682	201
355	20240401	134900	139765411	1688	1688	1688	1688	178
356	20240401	134800	139464947	1685	1685	1685	1685	1
357	20240401	134700	139463262	1685	1685	1685	1685	1
358	20240401	134600	139461577	1685	1685	1685	1685	1
359	20240401	134500	139459892	1685	1686	1686	1685	31
360	20240401	134400	139407627	1681	1682	1682	1681	103
361	20240401	134300	139234383	1682	1682	1682	1681	1034
362	20240401	134200	137496136	1682	1682	1683	1682	1119
363	20240401	134100	135613945	1681	1683	1683	1681	762
364	20240401	134000	134331881	1683	1689	1689	1683	34
365	20240401	133900	134274467	1689	1683	1689	1683	2
366	20240401	133800	134271095	1683	1683	1683	1683	1
367	20240401	133700	134269412	1683	1683	1683	1683	1
368	20240401	133600	134267729	1683	1683	1683	1683	1
369	20240401	133500	134266046	1689	1682	1689	1682	3
370	20240401	133400	134260993	1681	1681	1681	1681	1
371	20240401	133300	134259312	1681	1681	1681	1681	1
372	20240401	133200	134257631	1681	1689	1689	1681	2
373	20240401	133100	134254261	1682	1682	1682	1682	227
374	20240401	133000	133872447	1682	1690	1690	1682	3
375	20240401	132900	133867392	1682	1681	1682	1681	917
376	20240401	132800	132325914	1680	1680	1680	1680	1
377	20240401	132700	132324234	1680	1680	1680	1680	1
378	20240401	132600	132322554	1680	1680	1680	1680	2
379	20240401	132500	132319194	1680	1684	1684	1680	1392
380	20240401	132400	129978899	1684	1684	1684	1684	1
381	20240401	132300	129977215	1684	1687	1687	1684	461
382	20240401	132200	129200349	1687	1687	1687	1687	1
383	20240401	132100	129198662	1687	1689	1689	1687	1002
384	20240401	132000	127507284	1689	1689	1689	1689	1
385	20240401	131900	127505595	1689	1690	1690	1689	11
386	20240401	131800	127487006	1690	1688	1690	1688	2
387	20240401	131700	127483628	1688	1688	1688	1688	1
388	20240401	131600	127481940	1688	1688	1688	1688	2
389	20240401	131500	127478564	1689	1689	1689	1689	1
390	20240401	131400	127476875	1690	1690	1690	1690	1
391	20240401	131300	127475185	1690	1690	1690	1690	1
392	20240401	131200	127473495	1690	1691	1691	1690	2
393	20240401	131100	127470114	1688	1688	1688	1688	1
394	20240401	131000	127468426	1688	1688	1688	1688	1
395	20240401	130900	127466738	1688	1688	1688	1688	1
396	20240401	130800	127465050	1688	1688	1688	1688	1
397	20240401	130700	127463362	1688	1688	1688	1688	2
398	20240401	130600	127459986	1688	1688	1688	1688	1
399	20240401	130500	127458298	1688	1688	1688	1688	1
400	20240401	130400	127456610	1688	1688	1688	1688	2
401	20240401	130300	127453234	1688	1688	1688	1688	2
402	20240401	130200	127449858	1688	1688	1688	1688	1
403	20240401	130100	127448170	1688	1688	1688	1688	1
404	20240401	130000	127446482	1688	1688	1688	1688	1
405	20240401	125900	127444794	1688	1688	1688	1688	1
406	20240401	125800	127443106	1688	1688	1688	1688	2
407	20240401	125700	127439730	1689	1689	1689	1689	1
408	20240401	125600	127438041	1690	1705	1705	1690	2
409	20240401	125500	127434646	1688	1688	1688	1688	1
410	20240401	125400	127432958	1688	1688	1688	1688	1
411	20240401	125300	127431270	1688	1688	1688	1688	2
412	20240401	125200	127427894	1687	1690	1690	1687	231
413	20240401	125100	127037807	1690	1690	1690	1690	1
414	20240401	125000	127036117	1690	1690	1690	1690	1
415	20240401	124900	127034427	1690	1695	1695	1690	462
416	20240401	124800	126253089	1696	1699	1700	1696	5
417	20240401	124700	126244599	1692	1699	1699	1692	501
418	20240401	124600	125396889	1693	1692	1693	1691	461
419	20240401	124500	124617148	1692	1692	1692	1692	1
420	20240401	124400	124615456	1692	1692	1692	1692	2
421	20240401	124300	124612072	1692	1692	1692	1692	1
422	20240401	124200	124610380	1692	1692	1692	1692	1
423	20240401	124100	124608688	1692	1692	1692	1692	1
424	20240401	124000	124606996	1692	1692	1692	1692	1
425	20240401	123900	124605304	1692	1705	1705	1692	3
426	20240401	123800	124600215	1692	1705	1705	1692	2
427	20240401	123700	124596818	1692	1705	1705	1692	2
428	20240401	123600	124593421	1692	1692	1692	1692	1
429	20240401	123500	124591729	1692	1692	1692	1692	2
430	20240401	123400	124588345	1692	1692	1692	1692	1
431	20240401	123300	124586653	1692	1692	1692	1692	1
432	20240401	123200	124584961	1692	1692	1692	1692	1
433	20240401	123100	124583269	1692	1692	1692	1692	1
434	20240401	123000	124581577	1692	1692	1692	1692	2
435	20240401	122900	124578193	1692	1692	1692	1692	1
436	20240401	122800	124576501	1692	1691	1692	1691	806
437	20240401	122700	123213554	1695	1694	1695	1691	1433
438	20240401	122600	120788354	1694	1694	1694	1694	1
439	20240401	122500	120786660	1694	1694	1694	1694	2
440	20240401	122400	120783272	1692	1695	1704	1692	304
441	20240401	122300	120268441	1695	1695	1695	1695	1
442	20240401	122200	120266746	1695	1695	1695	1695	1
443	20240401	122100	120265051	1695	1705	1705	1695	3
444	20240401	122000	120259956	1695	1705	1705	1695	2
445	20240401	121900	120256556	1695	1705	1705	1695	2
446	20240401	121800	120253156	1694	1694	1694	1694	1
447	20240401	121700	120251462	1694	1694	1694	1694	1
448	20240401	121600	120249768	1694	1694	1694	1694	2
449	20240401	121500	120246380	1694	1705	1705	1694	2
450	20240401	121400	120242981	1694	1694	1694	1694	1
451	20240401	121300	120241287	1694	1694	1694	1694	1
452	20240401	121200	120239593	1694	1694	1694	1694	1
453	20240401	121100	120237899	1694	1694	1694	1694	2
454	20240401	121000	120234511	1693	1693	1693	1693	1
455	20240401	120900	120232818	1693	1693	1693	1693	1
456	20240401	120800	120231125	1693	1693	1693	1693	1
457	20240401	120700	120229432	1693	1693	1693	1693	2
458	20240401	120600	120226046	1693	1693	1693	1693	1
459	20240401	120500	120224353	1693	1693	1693	1693	1
460	20240401	120400	120222660	1693	1706	1706	1693	4
461	20240401	120300	120215849	1694	1706	1706	1694	9
462	20240401	120200	120200507	1695	1695	1695	1695	2
463	20240401	120100	120197117	1695	1706	1706	1695	2
464	20240401	120000	120193716	1697	1707	1707	1697	9
465	20240401	115900	120178363	1707	1707	1707	1699	13
466	20240401	115800	120156180	1701	1701	1706	1701	118
467	20240401	115700	119955257	1693	1693	1693	1693	2
468	20240401	115600	119951871	1693	1693	1693	1693	1
469	20240401	115500	119950178	1693	1700	1700	1693	25
470	20240401	115400	119907685	1692	1700	1700	1692	2
471	20240401	115300	119904293	1692	1701	1701	1692	3
472	20240401	115200	119899208	1692	1700	1700	1692	2
473	20240401	115100	119895816	1691	1691	1691	1691	1
474	20240401	115000	119894125	1689	1703	1703	1689	601
475	20240401	114900	118870636	1690	1690	1690	1690	1
476	20240401	114800	118868946	1689	1689	1689	1689	2
477	20240401	114700	118865568	1689	1689	1689	1689	1
478	20240401	114600	118863879	1687	1690	1705	1687	5081
479	20240401	114500	110276782	1687	1687	1687	1687	1
480	20240401	114400	110275095	1687	1690	1690	1687	41
481	20240401	114300	110205808	1687	1687	1687	1687	2
482	20240401	114200	110202434	1687	1687	1687	1687	1
483	20240401	114100	110200747	1687	1687	1687	1687	1
484	20240401	114000	110199060	1687	1687	1687	1687	1
485	20240401	113900	110197373	1686	1686	1686	1686	2
486	20240401	113800	110194001	1686	1690	1690	1686	304
487	20240401	113700	109680245	1686	1686	1686	1686	1
488	20240401	113600	109678559	1686	1686	1686	1686	1
489	20240401	113500	109676873	1686	1686	1686	1686	1
490	20240401	113400	109675187	1690	1686	1690	1686	3
491	20240401	113300	109670125	1686	1688	1688	1686	307
492	20240401	113200	109152251	1688	1688	1688	1688	1
493	20240401	113100	109150563	1688	1690	1690	1688	177
494	20240401	113000	108851435	1689	1690	1690	1689	52
495	20240401	112900	108763556	1687	1688	1688	1687	2
496	20240401	112800	108760181	1690	1690	1690	1688	68
497	20240401	112700	108645263	1687	1690	1690	1687	209
498	20240401	112600	108292593	1690	1692	1692	1687	4846
499	20240401	112500	100101001	1692	1692	1692	1692	2
500	20240401	112400	100097617	1692	1692	1692	1692	1
501	20240401	112300	100095925	1692	1692	1692	1692	1
502	20240401	112200	100094233	1692	1692	1692	1692	1
503	20240401	112100	100092541	1692	1692	1692	1692	4
504	20240401	112000	100085773	1692	1692	1692	1692	2
505	20240401	111900	100082389	1692	1692	1692	1692	1
506	20240401	111800	100080697	1692	1692	1692	1692	1
507	20240401	111700	100079005	1692	1692	1692	1692	1
508	20240401	111600	100077313	1692	1692	1692	1692	1
509	20240401	111500	100075621	1692	1692	1692	1692	2
510	20240401	111400	100072237	1692	1692	1692	1692	1
511	20240401	111300	100070545	1692	1698	1698	1692	391
512	20240401	111200	99407625	1698	1702	1702	1698	706
513	20240401	111100	98206893	1703	1704	1704	1703	174
514	20240401	111000	97910399	1704	1704	1704	1704	1
515	20240401	110900	97908695	1704	1704	1704	1704	1
516	20240401	110800	97906991	1703	1703	1703	1703	1
517	20240401	110700	97905288	1702	1702	1702	1702	1
518	20240401	110600	97903586	1703	1703	1703	1703	2
519	20240401	110500	97900180	1703	1703	1703	1703	1
520	20240401	110400	97898477	1703	1703	1703	1703	1
521	20240401	110300	97896774	1703	1703	1703	1703	1
522	20240401	110200	97895071	1703	1705	1705	1703	525
523	20240401	110100	96999956	1705	1707	1707	1705	3001
524	20240401	110000	91883020	1707	1711	1711	1707	1012
525	20240401	105900	90154504	1711	1715	1715	1711	105
526	20240401	105800	89974433	1715	1716	1716	1715	81
527	20240401	105700	89835438	1717	1717	1717	1717	5
528	20240401	105600	89826853	1716	1721	1721	1716	735
529	20240401	105500	88561923	1716	1716	1716	1716	1
530	20240401	105400	88560207	1716	1716	1716	1716	1
531	20240401	105300	88558491	1716	1716	1716	1716	1
532	20240401	105200	88556775	1716	1716	1716	1716	2
533	20240401	105100	88553343	1716	1715	1716	1715	119
534	20240401	105000	88349257	1715	1716	1716	1715	106
535	20240401	104900	88167362	1716	1716	1716	1716	1
536	20240401	104800	88165646	1716	1716	1716	1716	2
537	20240401	104700	88162214	1716	1716	1716	1716	1
538	20240401	104600	88160498	1716	1716	1716	1716	1
539	20240401	104500	88158782	1716	1716	1716	1716	1
540	20240401	104400	88157066	1710	1710	1710	1710	1
541	20240401	104300	88155356	1710	1710	1710	1710	2
542	20240401	104200	88151936	1710	1710	1710	1710	1
543	20240401	104100	88150226	1710	1710	1710	1710	1
544	20240401	104000	88148516	1710	1710	1710	1710	1
545	20240401	103900	88146806	1710	1710	1710	1710	1
546	20240401	103800	88145096	1710	1710	1710	1710	2
547	20240401	103700	88141676	1710	1710	1710	1710	1
548	20240401	103600	88139966	1710	1710	1710	1710	1
549	20240401	103500	88138256	1707	1717	1717	1707	3
550	20240401	103400	88133115	1717	1721	1721	1717	2876
551	20240401	103300	83188812	1721	1724	1724	1721	1464
552	20240401	103200	80666379	1724	1721	1724	1721	522
553	20240401	103100	79766460	1718	1725	1725	1718	11
554	20240401	103000	79747492	1718	1718	1718	1718	1
555	20240401	102900	79745774	1717	1716	1725	1716	8374
556	20240401	102800	65326607	1712	1712	1712	1712	1
557	20240401	102700	65324895	1712	1712	1712	1712	501
558	20240401	102600	64467183	1712	1710	1712	1710	89
559	20240401	102500	64314991	1710	1710	1710	1710	25
560	20240401	102400	64272241	1710	1710	1710	1710	2
561	20240401	102300	64268821	1710	1710	1710	1710	1
562	20240401	102200	64267111	1709	1710	1710	1709	1001
563	20240401	102100	62555402	1710	1710	1719	1710	2350
564	20240401	102000	58528002	1710	1710	1710	1710	2
565	20240401	101900	58524582	1710	1710	1710	1710	1
566	20240401	101800	58522872	1709	1718	1718	1709	2
567	20240401	101700	58519445	1708	1708	1708	1708	1
568	20240401	101600	58517737	1707	1716	1716	1707	444
569	20240401	101500	57755842	1716	1715	1719	1714	5300
570	20240401	101400	48662981	1715	1713	1715	1705	276
571	20240401	101300	48189998	1705	1713	1714	1705	401
572	20240401	101200	47502757	1705	1713	1713	1705	18
573	20240401	101100	47471931	1705	1705	1705	1705	1
574	20240401	101000	47470226	1704	1704	1704	1704	2
575	20240401	100900	47466818	1703	1703	1703	1703	1
576	20240401	100800	47465115	1703	1703	1703	1703	1
577	20240401	100700	47463412	1701	1701	1701	1701	1
578	20240401	100600	47461711	1701	1701	1701	1701	2
579	20240401	100500	47458309	1701	1710	1717	1701	2236
580	20240401	100400	43634513	1717	1701	1717	1701	3
581	20240401	100300	43629378	1701	1710	1710	1701	101
582	20240401	100200	43456677	1701	1701	1701	1701	1
583	20240401	100100	43454976	1701	1703	1703	1701	52
584	20240401	100000	43366424	1703	1720	1720	1703	93
585	20240401	095900	43206481	1699	1723	1723	1699	461
586	20240401	095800	42412202	1724	1691	1724	1691	2369
587	20240401	095700	38352618	1689	1689	1689	1689	1
588	20240401	095600	38350929	1689	1689	1689	1689	2
589	20240401	095500	38347551	1689	1689	1689	1689	1
590	20240401	095400	38345862	1689	1689	1689	1689	1
591	20240401	095300	38344173	1688	1698	1699	1688	501
592	20240401	095200	37492986	1699	1688	1699	1688	402
593	20240401	095100	36810082	1687	1687	1687	1687	1
594	20240401	095000	36808395	1687	1687	1687	1687	1
595	20240401	094900	36806708	1687	1687	1687	1687	1
596	20240401	094800	36805021	1687	1687	1687	1687	1
597	20240401	094700	36803334	1687	1687	1687	1687	102
598	20240401	094600	36631260	1687	1687	1687	1687	1
599	20240401	094500	36629573	1685	1685	1685	1685	1
600	20240401	094400	36627888	1685	1685	1685	1685	1
601	20240401	094300	36626203	1685	1698	1699	1685	6
602	20240401	094200	36616024	1682	1683	1683	1682	102
603	20240401	094100	36444360	1683	1683	1683	1683	1
604	20240401	094000	36442677	1683	1683	1683	1683	1
605	20240401	093900	36440994	1683	1683	1683	1683	1
606	20240401	093800	36439311	1683	1683	1683	1683	2
607	20240401	093700	36435945	1683	1683	1683	1683	1
608	20240401	093600	36434262	1683	1684	1684	1683	101
609	20240401	093500	36264179	1684	1700	1700	1684	2
610	20240401	093400	36260795	1684	1684	1684	1684	1
611	20240401	093300	36259111	1684	1685	1685	1684	2
612	20240401	093200	36255742	1684	1700	1700	1684	2
613	20240401	093100	36252358	1683	1683	1683	1683	101
614	20240401	093000	36082375	1683	1685	1685	1683	1361
615	20240401	092900	33789151	1685	1685	1685	1685	1
616	20240401	092800	33787466	1686	1687	1687	1686	187
617	20240401	092700	33472183	1702	1694	1702	1688	1349
618	20240401	092600	31186568	1694	1694	1694	1694	1
619	20240401	092500	31184874	1693	1694	1694	1693	101
620	20240401	092400	31013831	1692	1705	1705	1692	3
621	20240401	092300	31008742	1691	1691	1691	1691	1
622	20240401	092200	31007051	1692	1692	1692	1692	549
623	20240401	092100	30078143	1692	1693	1693	1692	185
624	20240401	092000	29765039	1694	1694	1694	1694	9
625	20240401	091900	29749793	1695	1696	1696	1694	226
626	20240401	091800	29366656	1695	1699	1699	1695	175
627	20240401	091700	29069451	1697	1710	1723	1697	833
628	20240401	091600	27644558	1694	1694	1694	1694	1
629	20240401	091500	27642864	1692	1712	1724	1692	801
630	20240401	091400	26265572	1685	1712	1725	1685	1457
631	20240401	091300	23758250	1686	1725	1725	1675	633
632	20240401	091200	22689674	1705	1670	1725	1670	6922
633	20240401	091100	10828808	1670	1670	1670	1670	91
634	20240401	091000	10676838	1670	1670	1670	1670	2
635	20240401	090900	10673498	1670	1670	1681	1670	1423
636	20240401	090800	8281765	1670	1670	1670	1670	8
637	20240401	090700	8268405	1670	1670	1670	1670	10
638	20240401	090600	8251705	1668	1669	1669	1668	135
639	20240401	090500	8026455	1681	1669	1681	1669	1088
640	20240401	090400	6210050	1660	1660	1660	1660	0
641	20240401	090300	6210050	1660	1660	1660	1660	1
642	20240401	090200	6208390	1660	1671	1671	1660	2721
643	20240401	090100	1664952	1671	1671	1671	1671	1
644	20240401	090000	1663281	1673	1679	1679	1673	991