KissMeData/146060/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200200	226574403	1801	1801	1801	1801	294
3	20240401	200100	226574403	1801	1801	1801	1801	0
4	20240401	200000	226574403	1801	1801	1801	1801	0
5	20240401	195900	226574403	1801	1801	1801	1801	0
6	20240401	195800	226574403	1801	1801	1801	1801	0
7	20240401	195700	226574403	1801	1801	1801	1801	0
8	20240401	195600	226574403	1801	1801	1801	1801	0
9	20240401	195500	226574403	1801	1801	1801	1801	0
10	20240401	195400	226574403	1801	1801	1801	1801	0
11	20240401	195300	226574403	1801	1801	1801	1801	0
12	20240401	195200	226574403	1801	1801	1801	1801	0
13	20240401	195100	226574403	1801	1801	1801	1801	0
14	20240401	195000	226574403	1801	1801	1801	1801	0
15	20240401	194900	226574403	1801	1801	1801	1801	0
16	20240401	194800	226574403	1801	1801	1801	1801	0
17	20240401	194700	226574403	1801	1801	1801	1801	0
18	20240401	194600	226574403	1801	1801	1801	1801	0
19	20240401	194500	226574403	1801	1801	1801	1801	0
20	20240401	194400	226574403	1801	1801	1801	1801	0
21	20240401	194300	226574403	1801	1801	1801	1801	0
22	20240401	194200	226574403	1801	1801	1801	1801	0
23	20240401	194100	226574403	1801	1801	1801	1801	0
24	20240401	194000	226574403	1801	1801	1801	1801	0
25	20240401	193900	226574403	1801	1801	1801	1801	0
26	20240401	193800	226574403	1801	1801	1801	1801	0
27	20240401	193700	226574403	1801	1801	1801	1801	0
28	20240401	193600	226574403	1801	1801	1801	1801	0
29	20240401	193500	226574403	1801	1801	1801	1801	0
30	20240401	193400	226574403	1801	1801	1801	1801	0
31	20240401	193300	226574403	1801	1801	1801	1801	0
32	20240401	193200	226574403	1801	1801	1801	1801	294
33	20240401	193100	226574403	1801	1801	1801	1801	0
34	20240401	193000	226574403	1801	1801	1801	1801	0
35	20240401	192900	226574403	1801	1801	1801	1801	0
36	20240401	192800	226574403	1801	1801	1801	1801	0
37	20240401	192700	226574403	1801	1801	1801	1801	0
38	20240401	192600	226574403	1801	1801	1801	1801	0
39	20240401	192500	226574403	1801	1801	1801	1801	0
40	20240401	192400	226574403	1801	1801	1801	1801	0
41	20240401	192300	226574403	1801	1801	1801	1801	0
42	20240401	192200	226574403	1801	1801	1801	1801	0
43	20240401	192100	226574403	1801	1801	1801	1801	0
44	20240401	192000	226574403	1801	1801	1801	1801	0
45	20240401	191900	226574403	1801	1801	1801	1801	0
46	20240401	191800	226574403	1801	1801	1801	1801	0
47	20240401	191700	226574403	1801	1801	1801	1801	0
48	20240401	191600	226574403	1801	1801	1801	1801	0
49	20240401	191500	226574403	1801	1801	1801	1801	0
50	20240401	191400	226574403	1801	1801	1801	1801	0
51	20240401	191300	226574403	1801	1801	1801	1801	0
52	20240401	191200	226574403	1801	1801	1801	1801	0
53	20240401	191100	226574403	1801	1801	1801	1801	0
54	20240401	191000	226574403	1801	1801	1801	1801	0
55	20240401	190900	226574403	1801	1801	1801	1801	0
56	20240401	190800	226574403	1801	1801	1801	1801	0
57	20240401	190700	226574403	1801	1801	1801	1801	0
58	20240401	190600	226574403	1801	1801	1801	1801	0
59	20240401	190500	226574403	1801	1801	1801	1801	0
60	20240401	190400	226574403	1801	1801	1801	1801	0
61	20240401	190300	226574403	1801	1801	1801	1801	0
62	20240401	190200	226574403	1801	1801	1801	1801	294
63	20240401	190100	226574403	1801	1801	1801	1801	0
64	20240401	190000	226574403	1801	1801	1801	1801	0
65	20240401	185900	226574403	1801	1801	1801	1801	0
66	20240401	185800	226574403	1801	1801	1801	1801	0
67	20240401	185700	226574403	1801	1801	1801	1801	0
68	20240401	185600	226574403	1801	1801	1801	1801	0
69	20240401	185500	226574403	1801	1801	1801	1801	0
70	20240401	185400	226574403	1801	1801	1801	1801	0
71	20240401	185300	226574403	1801	1801	1801	1801	0
72	20240401	185200	226574403	1801	1801	1801	1801	0
73	20240401	185100	226574403	1801	1801	1801	1801	0
74	20240401	185000	226574403	1801	1801	1801	1801	0
75	20240401	184900	226574403	1801	1801	1801	1801	0
76	20240401	184800	226574403	1801	1801	1801	1801	0
77	20240401	184700	226574403	1801	1801	1801	1801	0
78	20240401	184600	226574403	1801	1801	1801	1801	0
79	20240401	184500	226574403	1801	1801	1801	1801	0
80	20240401	184400	226574403	1801	1801	1801	1801	0
81	20240401	184300	226574403	1801	1801	1801	1801	0
82	20240401	184200	226574403	1801	1801	1801	1801	0
83	20240401	184100	226574403	1801	1801	1801	1801	0
84	20240401	184000	226574403	1801	1801	1801	1801	0
85	20240401	183900	226574403	1801	1801	1801	1801	0
86	20240401	183800	226574403	1801	1801	1801	1801	0
87	20240401	183700	226574403	1801	1801	1801	1801	0
88	20240401	183600	226574403	1801	1801	1801	1801	0
89	20240401	183500	226574403	1801	1801	1801	1801	0
90	20240401	183400	226574403	1801	1801	1801	1801	0
91	20240401	183300	226574403	1801	1801	1801	1801	0
92	20240401	183200	226574403	1801	1801	1801	1801	294
93	20240401	183100	226574403	1801	1801	1801	1801	0
94	20240401	183000	226574403	1801	1801	1801	1801	0
95	20240401	182900	226574403	1801	1801	1801	1801	0
96	20240401	182800	226574403	1801	1801	1801	1801	0
97	20240401	182700	226574403	1801	1801	1801	1801	0
98	20240401	182600	226574403	1801	1801	1801	1801	0
99	20240401	182500	226574403	1801	1801	1801	1801	0
100	20240401	182400	226574403	1801	1801	1801	1801	0
101	20240401	182300	226574403	1801	1801	1801	1801	0
102	20240401	182200	226574403	1801	1801	1801	1801	0
103	20240401	182100	226574403	1801	1801	1801	1801	0
104	20240401	182000	226574403	1801	1801	1801	1801	0
105	20240401	181900	226574403	1801	1801	1801	1801	0
106	20240401	181800	226574403	1801	1801	1801	1801	0
107	20240401	181700	226574403	1801	1801	1801	1801	0
108	20240401	181600	226574403	1801	1801	1801	1801	0
109	20240401	181500	226574403	1801	1801	1801	1801	0
110	20240401	181400	226574403	1801	1801	1801	1801	0
111	20240401	181300	226574403	1801	1801	1801	1801	0
112	20240401	181200	226574403	1801	1801	1801	1801	0
113	20240401	181100	226574403	1801	1801	1801	1801	0
114	20240401	181000	226574403	1801	1801	1801	1801	0
115	20240401	180900	226574403	1801	1801	1801	1801	0
116	20240401	180800	226574403	1801	1801	1801	1801	0
117	20240401	180700	226574403	1801	1801	1801	1801	0
118	20240401	180600	226574403	1801	1801	1801	1801	0
119	20240401	180500	226574403	1801	1801	1801	1801	0
120	20240401	180400	226574403	1801	1801	1801	1801	0
121	20240401	180300	226574403	1801	1801	1801	1801	0
122	20240401	180200	226574403	1801	1801	1801	1801	294
123	20240401	180100	226574403	1801	1801	1801	1801	0
124	20240401	180000	226574403	1801	1801	1801	1801	0
125	20240401	175900	226574403	1801	1801	1801	1801	0
126	20240401	175800	226574403	1801	1801	1801	1801	0
127	20240401	175700	226574403	1801	1801	1801	1801	0
128	20240401	175600	226574403	1801	1801	1801	1801	0
129	20240401	175500	226574403	1801	1801	1801	1801	0
130	20240401	175400	226574403	1801	1801	1801	1801	0
131	20240401	175300	226574403	1801	1801	1801	1801	0
132	20240401	175200	226574403	1801	1801	1801	1801	0
133	20240401	175100	226574403	1801	1801	1801	1801	0
134	20240401	175000	226574403	1801	1801	1801	1801	0
135	20240401	174900	226574403	1801	1801	1801	1801	0
136	20240401	174800	226574403	1801	1801	1801	1801	0
137	20240401	174700	226574403	1801	1801	1801	1801	0
138	20240401	174600	226574403	1801	1801	1801	1801	0
139	20240401	174500	226574403	1801	1801	1801	1801	0
140	20240401	174400	226574403	1801	1801	1801	1801	0
141	20240401	174300	226574403	1801	1801	1801	1801	0
142	20240401	174200	226574403	1801	1801	1801	1801	0
143	20240401	174100	226574403	1801	1801	1801	1801	0
144	20240401	174000	226574403	1801	1801	1801	1801	0
145	20240401	173900	226574403	1801	1801	1801	1801	0
146	20240401	173800	226574403	1801	1801	1801	1801	0
147	20240401	173700	226574403	1801	1801	1801	1801	0
148	20240401	173600	226574403	1801	1801	1801	1801	0
149	20240401	173500	226574403	1801	1801	1801	1801	0
150	20240401	173400	226574403	1801	1801	1801	1801	0
151	20240401	173300	226574403	1801	1801	1801	1801	0
152	20240401	173200	226574403	1801	1801	1801	1801	294
153	20240401	173100	226574403	1801	1801	1801	1801	0
154	20240401	173000	226574403	1801	1801	1801	1801	0
155	20240401	172900	226574403	1801	1801	1801	1801	0
156	20240401	172800	226574403	1801	1801	1801	1801	0
157	20240401	172700	226574403	1801	1801	1801	1801	0
158	20240401	172600	226574403	1801	1801	1801	1801	0
159	20240401	172500	226574403	1801	1801	1801	1801	0
160	20240401	172400	226574403	1801	1801	1801	1801	0
161	20240401	172300	226574403	1801	1801	1801	1801	0
162	20240401	172200	226574403	1801	1801	1801	1801	0
163	20240401	172100	226574403	1801	1801	1801	1801	0
164	20240401	172000	226574403	1801	1801	1801	1801	0
165	20240401	171900	226574403	1801	1801	1801	1801	0
166	20240401	171800	226574403	1801	1801	1801	1801	0
167	20240401	171700	226574403	1801	1801	1801	1801	0
168	20240401	171600	226574403	1801	1801	1801	1801	0
169	20240401	171500	226574403	1801	1801	1801	1801	0
170	20240401	171400	226574403	1801	1801	1801	1801	0
171	20240401	171300	226574403	1801	1801	1801	1801	0
172	20240401	171200	226574403	1801	1801	1801	1801	0
173	20240401	171100	226574403	1801	1801	1801	1801	0
174	20240401	171000	226574403	1801	1801	1801	1801	0
175	20240401	170900	226574403	1801	1801	1801	1801	0
176	20240401	170800	226574403	1801	1801	1801	1801	0
177	20240401	170700	226574403	1801	1801	1801	1801	0
178	20240401	170600	226574403	1801	1801	1801	1801	0
179	20240401	170500	226574403	1801	1801	1801	1801	0
180	20240401	170400	226574403	1801	1801	1801	1801	0
181	20240401	170300	226574403	1801	1801	1801	1801	0
182	20240401	170200	226574403	1801	1801	1801	1801	294
183	20240401	170100	226574403	1801	1801	1801	1801	0
184	20240401	170000	226574403	1801	1801	1801	1801	0
185	20240401	165900	226574403	1801	1801	1801	1801	0
186	20240401	165800	226574403	1801	1801	1801	1801	0
187	20240401	165700	226574403	1801	1801	1801	1801	0
188	20240401	165600	226574403	1801	1801	1801	1801	0
189	20240401	165500	226574403	1801	1801	1801	1801	0
190	20240401	165400	226574403	1801	1801	1801	1801	0
191	20240401	165300	226574403	1801	1801	1801	1801	0
192	20240401	165200	226574403	1801	1801	1801	1801	0
193	20240401	165100	226574403	1801	1801	1801	1801	0
194	20240401	165000	226574403	1801	1801	1801	1801	0
195	20240401	164900	226574403	1801	1801	1801	1801	0
196	20240401	164800	226574403	1801	1801	1801	1801	0
197	20240401	164700	226574403	1801	1801	1801	1801	0
198	20240401	164600	226574403	1801	1801	1801	1801	0
199	20240401	164500	226574403	1801	1801	1801	1801	0
200	20240401	164400	226574403	1801	1801	1801	1801	0
201	20240401	164300	226574403	1801	1801	1801	1801	0
202	20240401	164200	226574403	1801	1801	1801	1801	0
203	20240401	164100	226574403	1801	1801	1801	1801	0
204	20240401	164000	226574403	1801	1801	1801	1801	0
205	20240401	163900	226574403	1801	1801	1801	1801	0
206	20240401	163800	226574403	1801	1801	1801	1801	0
207	20240401	163700	226574403	1801	1801	1801	1801	0
208	20240401	163600	226574403	1801	1801	1801	1801	0
209	20240401	163500	226574403	1801	1801	1801	1801	0
210	20240401	163400	226574403	1801	1801	1801	1801	0
211	20240401	163300	226574403	1801	1801	1801	1801	0
212	20240401	163200	226574403	1801	1801	1801	1801	294
213	20240401	163100	226574403	1801	1801	1801	1801	0
214	20240401	163000	226574403	1801	1801	1801	1801	0
215	20240401	162900	226574403	1801	1801	1801	1801	0
216	20240401	162800	226574403	1801	1801	1801	1801	0
217	20240401	162700	226574403	1801	1801	1801	1801	0
218	20240401	162600	226574403	1801	1801	1801	1801	0
219	20240401	162500	226574403	1801	1801	1801	1801	0
220	20240401	162400	226574403	1801	1801	1801	1801	0
221	20240401	162300	226574403	1801	1801	1801	1801	0
222	20240401	162200	226574403	1801	1801	1801	1801	0
223	20240401	162100	226574403	1801	1801	1801	1801	0
224	20240401	162000	226574403	1801	1801	1801	1801	0
225	20240401	161900	226574403	1801	1801	1801	1801	0
226	20240401	161800	226574403	1801	1801	1801	1801	0
227	20240401	161700	226574403	1801	1801	1801	1801	0
228	20240401	161600	226574403	1801	1801	1801	1801	0
229	20240401	161500	226574403	1801	1801	1801	1801	0
230	20240401	161400	226574403	1801	1801	1801	1801	0
231	20240401	161300	226574403	1801	1801	1801	1801	0
232	20240401	161200	226574403	1801	1801	1801	1801	0
233	20240401	161100	226574403	1801	1801	1801	1801	0
234	20240401	161000	226574403	1801	1801	1801	1801	0
235	20240401	160900	226574403	1801	1801	1801	1801	0
236	20240401	160800	226574403	1801	1801	1801	1801	0
237	20240401	160700	226574403	1801	1801	1801	1801	0
238	20240401	160600	226574403	1801	1801	1801	1801	0
239	20240401	160500	226574403	1801	1801	1801	1801	0
240	20240401	160400	226574403	1801	1801	1801	1801	0
241	20240401	160300	226574403	1801	1801	1801	1801	0
242	20240401	160200	226574403	1801	1801	1801	1801	294
243	20240401	160100	226574403	1801	1801	1801	1801	0
244	20240401	160000	226574403	1801	1801	1801	1801	0
245	20240401	155900	226574403	1801	1801	1801	1801	0
246	20240401	155800	226574403	1801	1801	1801	1801	0
247	20240401	155700	226574403	1801	1801	1801	1801	0
248	20240401	155600	226574403	1801	1801	1801	1801	0
249	20240401	155500	226574403	1801	1801	1801	1801	0
250	20240401	155400	226574403	1801	1801	1801	1801	0
251	20240401	155300	226574403	1801	1801	1801	1801	0
252	20240401	155200	226574403	1801	1801	1801	1801	0
253	20240401	155100	226574403	1801	1801	1801	1801	0
254	20240401	155000	226574403	1801	1801	1801	1801	0
255	20240401	154900	226574403	1801	1801	1801	1801	0
256	20240401	154800	226574403	1801	1801	1801	1801	0
257	20240401	154700	226574403	1801	1801	1801	1801	0
258	20240401	154600	226574403	1801	1801	1801	1801	0
259	20240401	154500	226574403	1801	1801	1801	1801	0
260	20240401	154400	226574403	1801	1801	1801	1801	0
261	20240401	154300	226574403	1801	1801	1801	1801	0
262	20240401	154200	226574403	1801	1801	1801	1801	0
263	20240401	154100	226574403	1801	1801	1801	1801	0
264	20240401	154000	226574403	1801	1801	1801	1801	0
265	20240401	153900	226574403	1801	1801	1801	1801	0
266	20240401	153800	226574403	1801	1801	1801	1801	0
267	20240401	153700	226574403	1801	1801	1801	1801	0
268	20240401	153600	226574403	1801	1801	1801	1801	0
269	20240401	153500	226574403	1801	1801	1801	1801	0
270	20240401	153400	226574403	1801	1801	1801	1801	0
271	20240401	153300	226574403	1801	1801	1801	1801	0
272	20240401	153200	226574403	1801	1801	1801	1801	294
273	20240401	153100	226574403	1801	1801	1801	1801	0
274	20240401	153000	226574403	1801	1801	1801	1801	294
275	20240401	152900	226044909	1801	1801	1801	1801	0
276	20240401	152800	226044909	1801	1801	1801	1801	0
277	20240401	152700	226044909	1801	1801	1801	1801	0
278	20240401	152600	226044909	1801	1801	1801	1801	0
279	20240401	152500	226044909	1801	1801	1801	1801	0
280	20240401	152400	226044909	1801	1801	1801	1801	0
281	20240401	152300	226044909	1801	1801	1801	1801	0
282	20240401	152200	226044909	1801	1801	1801	1801	0
283	20240401	152100	226044909	1801	1801	1801	1801	0
284	20240401	152000	226044909	1801	1801	1801	1801	0
285	20240401	151900	226044909	1801	1801	1801	1801	0
286	20240401	151800	226044909	1801	1801	1801	1801	1
287	20240401	151700	226043108	1797	1797	1797	1797	5
288	20240401	151600	226034123	1800	1800	1800	1800	0
289	20240401	151500	226034123	1800	1795	1800	1795	36
290	20240401	151400	225969328	1800	1800	1800	1800	40
291	20240401	151300	225897328	1801	1801	1801	1801	0
292	20240401	151200	225897328	1801	1801	1802	1801	2250
293	20240401	151100	221844578	1800	1800	1800	1800	400
294	20240401	151000	221124578	1797	1797	1797	1797	50
295	20240401	150900	221034728	1801	1801	1801	1801	0
296	20240401	150800	221034728	1801	1800	1801	1800	999
297	20240401	150700	219235928	1800	1800	1800	1800	1
298	20240401	150600	219234128	1797	1797	1797	1797	70
299	20240401	150500	219108338	1801	1797	1801	1797	401
300	20240401	150400	218386141	1802	1802	1802	1802	700
301	20240401	150300	217124741	1803	1801	1803	1795	2624
302	20240401	150200	212405815	1795	1800	1801	1795	2836
303	20240401	150100	207304242	1798	1798	1798	1798	2086
304	20240401	150000	203553614	1797	1797	1797	1797	0
305	20240401	145900	203553614	1797	1797	1797	1797	0
306	20240401	145800	203553614	1797	1797	1797	1797	64
307	20240401	145700	203438606	1796	1796	1796	1796	0
308	20240401	145600	203438606	1796	1795	1796	1795	84
309	20240401	145500	203287806	1795	1795	1795	1795	253
310	20240401	145400	202833671	1795	1795	1795	1795	188
311	20240401	145300	202496211	1797	1797	1797	1797	0
312	20240401	145200	202496211	1797	1797	1797	1797	3
313	20240401	145100	202490820	1795	1795	1795	1795	0
314	20240401	145000	202490820	1795	1795	1795	1795	188
315	20240401	144900	202153360	1795	1795	1795	1795	163
316	20240401	144800	201860775	1792	1792	1792	1792	4
317	20240401	144700	201853607	1791	1791	1791	1791	0
318	20240401	144600	201853607	1791	1791	1791	1791	0
319	20240401	144500	201853607	1791	1791	1791	1791	0
320	20240401	144400	201853607	1791	1791	1791	1791	0
321	20240401	144300	201853607	1791	1791	1791	1791	0
322	20240401	144200	201853607	1791	1791	1791	1791	0
323	20240401	144100	201853607	1791	1791	1791	1791	0
324	20240401	144000	201853607	1791	1791	1791	1791	0
325	20240401	143900	201853607	1791	1791	1791	1791	526
326	20240401	143800	200911541	1791	1791	1791	1791	0
327	20240401	143700	200911541	1791	1794	1794	1791	2246
328	20240401	143600	196888210	1795	1795	1795	1795	188
329	20240401	143500	196550750	1795	1795	1795	1795	37
330	20240401	143400	196484335	1795	1795	1795	1795	0
331	20240401	143300	196484335	1795	1795	1795	1795	0
332	20240401	143200	196484335	1795	1795	1795	1795	0
333	20240401	143100	196484335	1795	1795	1795	1795	0
334	20240401	143000	196484335	1795	1795	1795	1795	0
335	20240401	142900	196484335	1795	1795	1795	1795	0
336	20240401	142800	196484335	1795	1795	1795	1795	0
337	20240401	142700	196484335	1795	1795	1795	1795	0
338	20240401	142600	196484335	1795	1795	1795	1795	1
339	20240401	142500	196482540	1792	1792	1792	1792	0
340	20240401	142400	196482540	1792	1792	1792	1792	0
341	20240401	142300	196482540	1792	1792	1792	1792	0
342	20240401	142200	196482540	1792	1792	1792	1792	0
343	20240401	142100	196482540	1792	1792	1792	1792	0
344	20240401	142000	196482540	1792	1792	1792	1792	0
345	20240401	141900	196482540	1792	1792	1792	1792	0
346	20240401	141800	196482540	1792	1792	1792	1792	685
347	20240401	141700	195255020	1795	1795	1795	1795	1811
348	20240401	141600	192004275	1795	1795	1795	1795	0
349	20240401	141500	192004275	1795	1795	1795	1795	0
350	20240401	141400	192004275	1795	1795	1795	1795	0
351	20240401	141300	192004275	1795	1795	1795	1795	0
352	20240401	141200	192004275	1795	1795	1795	1795	120
353	20240401	141100	191788875	1795	1795	1795	1795	280
354	20240401	141000	191286275	1795	1795	1795	1795	0
355	20240401	140900	191286275	1795	1795	1795	1795	400
356	20240401	140800	190568275	1795	1795	1795	1795	0
357	20240401	140700	190568275	1795	1795	1795	1795	0
358	20240401	140600	190568275	1795	1795	1795	1795	271
359	20240401	140500	190081830	1795	1795	1795	1795	0
360	20240401	140400	190081830	1795	1795	1795	1795	0
361	20240401	140300	190081830	1795	1795	1795	1795	210
362	20240401	140200	189704880	1795	1795	1795	1795	0
363	20240401	140100	189704880	1795	1795	1795	1795	0
364	20240401	140000	189704880	1795	1795	1795	1795	0
365	20240401	135900	189704880	1795	1795	1795	1795	1
366	20240401	135800	189703085	1798	1800	1800	1798	682
367	20240401	135700	188476841	1801	1801	1801	1801	0
368	20240401	135600	188476841	1801	1801	1801	1801	0
369	20240401	135500	188476841	1801	1801	1801	1801	0
370	20240401	135400	188476841	1801	1801	1801	1801	0
371	20240401	135300	188476841	1801	1801	1801	1801	0
372	20240401	135200	188476841	1801	1802	1802	1801	346
373	20240401	135100	187853689	1801	1801	1801	1801	30
374	20240401	135000	187799659	1803	1803	1803	1803	0
375	20240401	134900	187799659	1803	1803	1803	1803	0
376	20240401	134800	187799659	1803	1802	1803	1802	200
377	20240401	134700	187439120	1802	1800	1802	1800	514
378	20240401	134600	186513320	1801	1798	1801	1798	2190
379	20240401	134500	182573152	1798	1798	1798	1798	1156
380	20240401	134400	180494664	1798	1798	1798	1798	111
381	20240401	134300	180295086	1798	1798	1798	1798	10
382	20240401	134200	180277106	1798	1798	1798	1798	0
383	20240401	134100	180277106	1798	1798	1798	1798	0
384	20240401	134000	180277106	1798	1797	1798	1797	21
385	20240401	133900	180239368	1795	1795	1795	1795	0
386	20240401	133800	180239368	1795	1795	1795	1795	0
387	20240401	133700	180239368	1795	1795	1795	1795	37
388	20240401	133600	180172953	1795	1795	1795	1795	0
389	20240401	133500	180172953	1795	1795	1795	1795	1
390	20240401	133400	180171158	1795	1795	1795	1795	0
391	20240401	133300	180171158	1795	1795	1795	1795	0
392	20240401	133200	180171158	1795	1795	1795	1795	1
393	20240401	133100	180169363	1793	1793	1793	1793	0
394	20240401	133000	180169363	1793	1793	1793	1793	0
395	20240401	132900	180169363	1793	1793	1793	1793	0
396	20240401	132800	180169363	1793	1793	1793	1793	2
397	20240401	132700	180165777	1792	1792	1792	1792	0
398	20240401	132600	180165777	1792	1792	1792	1792	0
399	20240401	132500	180165777	1792	1792	1792	1792	50
400	20240401	132400	180076177	1798	1798	1798	1798	10
401	20240401	132300	180058197	1798	1798	1798	1798	0
402	20240401	132200	180058197	1798	1792	1798	1792	3
403	20240401	132100	180052811	1792	1792	1792	1792	1
404	20240401	132000	180051019	1798	1798	1798	1798	0
405	20240401	131900	180051019	1798	1798	1798	1798	0
406	20240401	131800	180051019	1798	1798	1798	1798	10
407	20240401	131700	180033039	1791	1791	1791	1791	10
408	20240401	131600	180015129	1791	1791	1791	1791	0
409	20240401	131500	180015129	1791	1791	1791	1791	0
410	20240401	131400	180015129	1791	1791	1791	1791	10
411	20240401	131300	179997219	1791	1791	1791	1791	0
412	20240401	131200	179997219	1791	1791	1791	1791	1918
413	20240401	131100	176562081	1791	1791	1791	1791	0
414	20240401	131000	176562081	1791	1791	1791	1791	0
415	20240401	130900	176562081	1791	1791	1791	1791	0
416	20240401	130800	176562081	1791	1791	1791	1791	0
417	20240401	130700	176562081	1791	1791	1791	1791	0
418	20240401	130600	176562081	1791	1791	1791	1791	0
419	20240401	130500	176562081	1791	1791	1791	1791	0
420	20240401	130400	176562081	1791	1791	1791	1791	10
421	20240401	130300	176544171	1791	1791	1791	1791	0
422	20240401	130200	176544171	1791	1791	1791	1791	0
423	20240401	130100	176544171	1791	1791	1791	1791	27
424	20240401	130000	176495814	1793	1793	1793	1793	0
425	20240401	125900	176495814	1793	1793	1793	1793	2
426	20240401	125800	176492228	1793	1793	1793	1793	0
427	20240401	125700	176492228	1793	1793	1793	1793	0
428	20240401	125600	176492228	1793	1793	1793	1793	0
429	20240401	125500	176492228	1793	1793	1793	1793	0
430	20240401	125400	176492228	1793	1793	1793	1793	0
431	20240401	125300	176492228	1793	1793	1793	1793	0
432	20240401	125200	176492228	1793	1784	1793	1784	110
433	20240401	125100	176295898	1793	1793	1793	1793	0
434	20240401	125000	176295898	1793	1793	1793	1793	0
435	20240401	124900	176295898	1793	1793	1793	1793	1
436	20240401	124800	176294105	1793	1793	1793	1793	1
437	20240401	124700	176292312	1794	1794	1794	1794	0
438	20240401	124600	176292312	1794	1794	1794	1794	0
439	20240401	124500	176292312	1794	1794	1794	1794	0
440	20240401	124400	176292312	1794	1789	1794	1789	500
441	20240401	124300	175396267	1789	1789	1789	1789	0
442	20240401	124200	175396267	1789	1789	1789	1789	1
443	20240401	124100	175394478	1789	1792	1792	1789	3808
444	20240401	124000	168581754	1793	1792	1793	1792	1000
445	20240401	123900	166789277	1792	1792	1792	1792	0
446	20240401	123800	166789277	1792	1792	1792	1792	0
447	20240401	123700	166789277	1792	1792	1792	1792	500
448	20240401	123600	165893277	1789	1789	1789	1789	0
449	20240401	123500	165893277	1789	1789	1789	1789	0
450	20240401	123400	165893277	1789	1789	1789	1789	589
451	20240401	123300	164839556	1782	1782	1782	1782	0
452	20240401	123200	164839556	1782	1783	1783	1782	2
453	20240401	123100	164835991	1789	1789	1789	1789	0
454	20240401	123000	164835991	1789	1789	1789	1789	2
455	20240401	122900	164832413	1789	1790	1790	1789	3
456	20240401	122800	164827044	1791	1791	1791	1791	0
457	20240401	122700	164827044	1791	1791	1791	1791	8
458	20240401	122600	164812716	1791	1791	1791	1791	21
459	20240401	122500	164775105	1791	1789	1791	1782	259
460	20240401	122400	164313342	1789	1790	1790	1788	14
461	20240401	122300	164288289	1790	1783	1790	1783	8
462	20240401	122200	164273997	1791	1791	1791	1791	3
463	20240401	122100	164268624	1782	1791	1791	1782	2
464	20240401	122000	164265051	1791	1791	1791	1791	0
465	20240401	121900	164265051	1791	1791	1791	1791	0
466	20240401	121800	164265051	1791	1791	1791	1791	0
467	20240401	121700	164265051	1791	1791	1791	1791	0
468	20240401	121600	164265051	1791	1791	1791	1791	0
469	20240401	121500	164265051	1791	1791	1791	1791	0
470	20240401	121400	164265051	1791	1791	1791	1791	1
471	20240401	121300	164263260	1791	1791	1791	1791	0
472	20240401	121200	164263260	1791	1791	1791	1791	10
473	20240401	121100	164245350	1781	1781	1781	1781	0
474	20240401	121000	164245350	1781	1781	1781	1781	0
475	20240401	120900	164245350	1781	1781	1781	1781	0
476	20240401	120800	164245350	1781	1791	1791	1781	6713
477	20240401	120700	152248054	1792	1792	1792	1792	1
478	20240401	120600	152246262	1792	1792	1792	1792	0
479	20240401	120500	152246262	1792	1792	1792	1792	10
480	20240401	120400	152228342	1791	1791	1791	1791	0
481	20240401	120300	152228342	1791	1791	1791	1791	1000
482	20240401	120200	150437342	1791	1791	1791	1791	0
483	20240401	120100	150437342	1791	1791	1791	1791	10
484	20240401	120000	150419432	1792	1790	1792	1790	1000
485	20240401	115900	148627495	1792	1792	1792	1792	0
486	20240401	115800	148627495	1792	1792	1792	1792	0
487	20240401	115700	148627495	1792	1792	1792	1792	0
488	20240401	115600	148627495	1792	1792	1792	1792	59
489	20240401	115500	148521767	1792	1792	1792	1792	0
490	20240401	115400	148521767	1792	1792	1792	1792	0
491	20240401	115300	148521767	1792	1792	1792	1792	1
492	20240401	115200	148519975	1781	1788	1788	1781	3000
493	20240401	115100	143169719	1788	1788	1788	1788	0
494	20240401	115000	143169719	1788	1788	1788	1788	0
495	20240401	114900	143169719	1788	1788	1788	1788	0
496	20240401	114800	143169719	1788	1788	1788	1788	50
497	20240401	114700	143080319	1791	1791	1791	1791	0
498	20240401	114600	143080319	1791	1791	1791	1791	1
499	20240401	114500	143078528	1791	1791	1791	1791	0
500	20240401	114400	143078528	1791	1791	1791	1791	500
501	20240401	114300	142183028	1791	1791	1791	1791	1
502	20240401	114200	142181237	1792	1792	1792	1792	223
503	20240401	114100	141781621	1792	1792	1792	1792	0
504	20240401	114000	141781621	1792	1792	1792	1792	1
505	20240401	113900	141779829	1792	1792	1792	1792	1
506	20240401	113800	141778037	1787	1787	1787	1787	0
507	20240401	113700	141778037	1787	1787	1787	1787	50
508	20240401	113600	141688687	1787	1787	1787	1787	0
509	20240401	113500	141688687	1787	1787	1787	1787	4
510	20240401	113400	141681539	1787	1787	1787	1787	307
511	20240401	113300	141132930	1787	1787	1787	1787	545
512	20240401	113200	140159015	1792	1792	1792	1792	0
513	20240401	113100	140159015	1792	1792	1792	1792	9
514	20240401	113000	140142887	1792	1792	1792	1792	0
515	20240401	112900	140142887	1792	1792	1792	1792	1
516	20240401	112800	140141095	1788	1788	1788	1788	1
517	20240401	112700	140139307	1788	1788	1788	1788	0
518	20240401	112600	140139307	1788	1788	1788	1788	1
519	20240401	112500	140137519	1793	1793	1793	1793	0
520	20240401	112400	140137519	1793	1793	1793	1793	60
521	20240401	112300	140029939	1793	1793	1793	1793	0
522	20240401	112200	140029939	1793	1788	1793	1788	455
523	20240401	112100	139216394	1788	1788	1788	1788	10
524	20240401	112000	139198514	1788	1788	1788	1788	136
525	20240401	111900	138955346	1793	1793	1793	1793	0
526	20240401	111800	138955346	1793	1791	1793	1791	41
527	20240401	111700	138881883	1788	1788	1792	1787	1013
528	20240401	111600	137066679	1788	1788	1788	1787	9
529	20240401	111500	137050590	1788	1788	1788	1787	5
530	20240401	111400	137041652	1794	1794	1794	1794	0
531	20240401	111300	137041652	1794	1794	1794	1794	0
532	20240401	111200	137041652	1794	1794	1794	1794	0
533	20240401	111100	137041652	1794	1794	1794	1794	0
534	20240401	111000	137041652	1794	1794	1794	1794	200
535	20240401	110900	136682852	1794	1794	1794	1794	18
536	20240401	110800	136650560	1795	1795	1795	1795	0
537	20240401	110700	136650560	1795	1795	1795	1795	501
538	20240401	110600	135751265	1795	1791	1796	1791	3500
539	20240401	110500	129471995	1785	1785	1785	1784	198
540	20240401	110400	129118575	1785	1785	1785	1785	0
541	20240401	110300	129118575	1785	1790	1790	1785	813
542	20240401	110200	127667365	1791	1791	1791	1791	0
543	20240401	110100	127667365	1791	1791	1791	1791	1
544	20240401	110000	127665574	1791	1791	1791	1786	538
545	20240401	105900	126704450	1791	1787	1791	1787	362
546	20240401	105800	126057552	1787	1788	1788	1787	636
547	20240401	105700	124920623	1789	1790	1790	1789	433
548	20240401	105600	124145898	1791	1791	1791	1791	500
549	20240401	105500	123250398	1791	1791	1791	1791	0
550	20240401	105400	123250398	1791	1792	1792	1791	250
551	20240401	105300	122802597	1796	1796	1796	1796	0
552	20240401	105200	122802597	1796	1796	1796	1796	0
553	20240401	105100	122802597	1796	1796	1796	1796	0
554	20240401	105000	122802597	1796	1796	1799	1796	3123
555	20240401	104900	117188706	1796	1796	1796	1796	14
556	20240401	104800	117163562	1796	1796	1796	1796	0
557	20240401	104700	117163562	1796	1796	1796	1796	501
558	20240401	104600	116263766	1790	1790	1790	1790	0
559	20240401	104500	116263766	1790	1791	1791	1790	1500
560	20240401	104400	113578711	1790	1790	1790	1790	0
561	20240401	104300	113578711	1790	1790	1790	1790	0
562	20240401	104200	113578711	1790	1790	1790	1790	0
563	20240401	104100	113578711	1790	1790	1790	1790	0
564	20240401	104000	113578711	1790	1796	1796	1790	5
565	20240401	103900	113569755	1790	1790	1790	1790	0
566	20240401	103800	113569755	1790	1790	1790	1790	0
567	20240401	103700	113569755	1790	1790	1790	1790	114
568	20240401	103600	113365695	1791	1792	1792	1791	118
569	20240401	103500	113154328	1796	1796	1796	1796	1
570	20240401	103400	113152532	1796	1796	1796	1796	0
571	20240401	103300	113152532	1796	1796	1796	1796	10
572	20240401	103200	113134572	1796	1796	1796	1796	21
573	20240401	103100	113096856	1798	1798	1798	1798	1
574	20240401	103000	113095058	1799	1799	1799	1799	0
575	20240401	102900	113095058	1799	1799	1799	1799	1
576	20240401	102800	113093259	1799	1799	1799	1799	0
577	20240401	102700	113093259	1799	1799	1799	1799	0
578	20240401	102600	113093259	1799	1799	1799	1799	9
579	20240401	102500	113077068	1799	1799	1799	1799	19
580	20240401	102400	113042887	1799	1799	1799	1799	1
581	20240401	102300	113041088	1792	1799	1799	1792	240
582	20240401	102200	112609538	1799	1799	1799	1799	300
583	20240401	102100	112069838	1799	1799	1799	1799	0
584	20240401	102000	112069838	1799	1799	1799	1799	120
585	20240401	101900	111853958	1800	1800	1800	1800	3
586	20240401	101800	111848558	1800	1800	1800	1800	0
587	20240401	101700	111848558	1800	1800	1800	1800	281
588	20240401	101600	111342758	1800	1800	1800	1800	300
589	20240401	101500	110802758	1800	1800	1800	1800	1
590	20240401	101400	110800958	1797	1796	1797	1796	1129
591	20240401	101300	108772512	1793	1797	1797	1790	781
592	20240401	101200	107369749	1797	1800	1800	1795	1089
593	20240401	101100	105412813	1797	1799	1800	1797	6
594	20240401	101000	105402020	1800	1789	1800	1788	101
595	20240401	100900	105221417	1789	1799	1799	1789	229
596	20240401	100800	104809516	1800	1800	1800	1800	0
597	20240401	100700	104809516	1800	1800	1800	1800	1000
598	20240401	100600	103009516	1802	1793	1803	1786	5378
599	20240401	100500	93398840	1806	1806	1806	1806	0
600	20240401	100400	93398840	1806	1806	1806	1806	0
601	20240401	100300	93398840	1806	1806	1806	1806	0
602	20240401	100200	93398840	1806	1806	1806	1806	0
603	20240401	100100	93398840	1806	1794	1806	1794	80
604	20240401	100000	93254972	1794	1806	1806	1794	3075
605	20240401	095900	87737150	1809	1806	1809	1795	5031
606	20240401	095800	78667304	1806	1806	1806	1806	200
607	20240401	095700	78306104	1807	1805	1807	1805	400
608	20240401	095600	77583525	1807	1807	1807	1807	0
609	20240401	095500	77583525	1807	1807	1807	1807	1
610	20240401	095400	77581718	1794	1794	1794	1794	100
611	20240401	095300	77402318	1794	1801	1801	1794	4791
612	20240401	095200	68792212	1801	1801	1801	1801	500
613	20240401	095100	67891712	1800	1803	1803	1800	2500
614	20240401	095000	63390601	1803	1803	1803	1803	0
615	20240401	094900	63390601	1803	1804	1810	1803	5064
616	20240401	094800	54252854	1803	1808	1808	1803	242
617	20240401	094700	53816239	1809	1809	1809	1809	12
618	20240401	094600	53794531	1809	1810	1810	1809	2
619	20240401	094500	53790912	1812	1812	1812	1812	1
620	20240401	094400	53789100	1806	1806	1806	1806	368
621	20240401	094300	53124492	1806	1806	1806	1806	0
622	20240401	094200	53124492	1806	1806	1806	1806	643
623	20240401	094100	51963234	1806	1806	1806	1806	430
624	20240401	094000	51186654	1815	1815	1815	1815	0
625	20240401	093900	51186654	1815	1815	1815	1815	0
626	20240401	093800	51186654	1815	1815	1815	1815	150
627	20240401	093700	50914404	1815	1815	1815	1815	995
628	20240401	093600	49108479	1815	1807	1815	1805	1001
629	20240401	093500	47300274	1815	1807	1815	1806	405
630	20240401	093400	46566534	1815	1808	1815	1808	118
631	20240401	093300	46353148	1810	1810	1810	1810	200
632	20240401	093200	45991148	1810	1810	1810	1810	50
633	20240401	093100	45900648	1819	1819	1819	1819	1
634	20240401	093000	45898829	1810	1810	1810	1810	500
635	20240401	092900	44993829	1810	1810	1810	1810	55
636	20240401	092800	44894279	1810	1818	1818	1810	3753
637	20240401	092700	38098889	1825	1825	1825	1825	0
638	20240401	092600	38098889	1825	1825	1825	1825	2
639	20240401	092500	38095239	1825	1824	1825	1824	502
640	20240401	092400	37179219	1817	1817	1817	1817	100
641	20240401	092300	36997519	1817	1812	1817	1812	1018
642	20240401	092200	35152813	1812	1812	1812	1812	200
643	20240401	092100	34790413	1812	1817	1817	1812	650
644	20240401	092000	33610363	1817	1825	1825	1817	1232
645	20240401	091900	31368154	1828	1813	1828	1813	5662
646	20240401	091800	21060315	1810	1813	1813	1810	55
647	20240401	091700	20960615	1812	1811	1812	1811	3912
648	20240401	091600	13872352	1810	1809	1810	1809	524
649	20240401	091500	12924073	1808	1806	1808	1806	321
650	20240401	091400	12343924	1807	1804	1807	1804	1104
651	20240401	091300	10350539	1804	1804	1804	1804	0
652	20240401	091200	10350539	1804	1802	1805	1802	610
653	20240401	091100	9250701	1802	1802	1802	1802	0
654	20240401	091000	9250701	1802	1800	1802	1800	528
655	20240401	090900	8300129	1800	1799	1800	1799	2
656	20240401	090800	8296530	1798	1799	1799	1798	711
657	20240401	090700	7017941	1798	1797	1798	1797	320
658	20240401	090600	6442691	1796	1794	1796	1794	1895
659	20240401	090500	3041956	1794	1794	1794	1794	0
660	20240401	090400	3041956	1794	1791	1794	1791	128
661	20240401	090300	2812541	1786	1786	1786	1786	0
662	20240401	090200	2812541	1786	1791	1791	1786	997
663	20240401	090100	1029825	1791	1791	1791	1791	431
664	20240401	090000	257904	1791	1791	1791	1791	144