KissMeData/196700/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201000	230522631	1810	1810	1810	1810	1530
3	20240401	200900	230522631	1810	1810	1810	1810	0
4	20240401	200800	230522631	1810	1810	1810	1810	0
5	20240401	200700	230522631	1810	1810	1810	1810	0
6	20240401	200600	230522631	1810	1810	1810	1810	0
7	20240401	200500	230522631	1810	1810	1810	1810	0
8	20240401	200400	230522631	1810	1810	1810	1810	0
9	20240401	200300	230522631	1810	1810	1810	1810	0
10	20240401	200200	230522631	1810	1810	1810	1810	0
11	20240401	200100	230522631	1810	1810	1810	1810	0
12	20240401	200000	230522631	1810	1810	1810	1810	0
13	20240401	195900	230522631	1810	1810	1810	1810	0
14	20240401	195800	230522631	1810	1810	1810	1810	0
15	20240401	195700	230522631	1810	1810	1810	1810	0
16	20240401	195600	230522631	1810	1810	1810	1810	0
17	20240401	195500	230522631	1810	1810	1810	1810	0
18	20240401	195400	230522631	1810	1810	1810	1810	0
19	20240401	195300	230522631	1810	1810	1810	1810	0
20	20240401	195200	230522631	1810	1810	1810	1810	0
21	20240401	195100	230522631	1810	1810	1810	1810	0
22	20240401	195000	230522631	1810	1810	1810	1810	0
23	20240401	194900	230522631	1810	1810	1810	1810	0
24	20240401	194800	230522631	1810	1810	1810	1810	0
25	20240401	194700	230522631	1810	1810	1810	1810	0
26	20240401	194600	230522631	1810	1810	1810	1810	0
27	20240401	194500	230522631	1810	1810	1810	1810	0
28	20240401	194400	230522631	1810	1810	1810	1810	0
29	20240401	194300	230522631	1810	1810	1810	1810	0
30	20240401	194200	230522631	1810	1810	1810	1810	0
31	20240401	194100	230522631	1810	1810	1810	1810	0
32	20240401	194000	230522631	1810	1810	1810	1810	1530
33	20240401	193900	230522631	1810	1810	1810	1810	0
34	20240401	193800	230522631	1810	1810	1810	1810	0
35	20240401	193700	230522631	1810	1810	1810	1810	0
36	20240401	193600	230522631	1810	1810	1810	1810	0
37	20240401	193500	230522631	1810	1810	1810	1810	0
38	20240401	193400	230522631	1810	1810	1810	1810	0
39	20240401	193300	230522631	1810	1810	1810	1810	0
40	20240401	193200	230522631	1810	1810	1810	1810	0
41	20240401	193100	230522631	1810	1810	1810	1810	0
42	20240401	193000	230522631	1810	1810	1810	1810	0
43	20240401	192900	230522631	1810	1810	1810	1810	0
44	20240401	192800	230522631	1810	1810	1810	1810	0
45	20240401	192700	230522631	1810	1810	1810	1810	0
46	20240401	192600	230522631	1810	1810	1810	1810	0
47	20240401	192500	230522631	1810	1810	1810	1810	0
48	20240401	192400	230522631	1810	1810	1810	1810	0
49	20240401	192300	230522631	1810	1810	1810	1810	0
50	20240401	192200	230522631	1810	1810	1810	1810	0
51	20240401	192100	230522631	1810	1810	1810	1810	0
52	20240401	192000	230522631	1810	1810	1810	1810	0
53	20240401	191900	230522631	1810	1810	1810	1810	0
54	20240401	191800	230522631	1810	1810	1810	1810	0
55	20240401	191700	230522631	1810	1810	1810	1810	0
56	20240401	191600	230522631	1810	1810	1810	1810	0
57	20240401	191500	230522631	1810	1810	1810	1810	0
58	20240401	191400	230522631	1810	1810	1810	1810	0
59	20240401	191300	230522631	1810	1810	1810	1810	0
60	20240401	191200	230522631	1810	1810	1810	1810	0
61	20240401	191100	230522631	1810	1810	1810	1810	0
62	20240401	191000	230522631	1810	1810	1810	1810	1530
63	20240401	190900	230522631	1810	1810	1810	1810	0
64	20240401	190800	230522631	1810	1810	1810	1810	0
65	20240401	190700	230522631	1810	1810	1810	1810	0
66	20240401	190600	230522631	1810	1810	1810	1810	0
67	20240401	190500	230522631	1810	1810	1810	1810	0
68	20240401	190400	230522631	1810	1810	1810	1810	0
69	20240401	190300	230522631	1810	1810	1810	1810	0
70	20240401	190200	230522631	1810	1810	1810	1810	0
71	20240401	190100	230522631	1810	1810	1810	1810	0
72	20240401	190000	230522631	1810	1810	1810	1810	0
73	20240401	185900	230522631	1810	1810	1810	1810	0
74	20240401	185800	230522631	1810	1810	1810	1810	0
75	20240401	185700	230522631	1810	1810	1810	1810	0
76	20240401	185600	230522631	1810	1810	1810	1810	0
77	20240401	185500	230522631	1810	1810	1810	1810	0
78	20240401	185400	230522631	1810	1810	1810	1810	0
79	20240401	185300	230522631	1810	1810	1810	1810	0
80	20240401	185200	230522631	1810	1810	1810	1810	0
81	20240401	185100	230522631	1810	1810	1810	1810	0
82	20240401	185000	230522631	1810	1810	1810	1810	0
83	20240401	184900	230522631	1810	1810	1810	1810	0
84	20240401	184800	230522631	1810	1810	1810	1810	0
85	20240401	184700	230522631	1810	1810	1810	1810	0
86	20240401	184600	230522631	1810	1810	1810	1810	0
87	20240401	184500	230522631	1810	1810	1810	1810	0
88	20240401	184400	230522631	1810	1810	1810	1810	0
89	20240401	184300	230522631	1810	1810	1810	1810	0
90	20240401	184200	230522631	1810	1810	1810	1810	0
91	20240401	184100	230522631	1810	1810	1810	1810	0
92	20240401	184000	230522631	1810	1810	1810	1810	1530
93	20240401	183900	230522631	1810	1810	1810	1810	0
94	20240401	183800	230522631	1810	1810	1810	1810	0
95	20240401	183700	230522631	1810	1810	1810	1810	0
96	20240401	183600	230522631	1810	1810	1810	1810	0
97	20240401	183500	230522631	1810	1810	1810	1810	0
98	20240401	183400	230522631	1810	1810	1810	1810	0
99	20240401	183300	230522631	1810	1810	1810	1810	0
100	20240401	183200	230522631	1810	1810	1810	1810	0
101	20240401	183100	230522631	1810	1810	1810	1810	0
102	20240401	183000	230522631	1810	1810	1810	1810	0
103	20240401	182900	230522631	1810	1810	1810	1810	0
104	20240401	182800	230522631	1810	1810	1810	1810	0
105	20240401	182700	230522631	1810	1810	1810	1810	0
106	20240401	182600	230522631	1810	1810	1810	1810	0
107	20240401	182500	230522631	1810	1810	1810	1810	0
108	20240401	182400	230522631	1810	1810	1810	1810	0
109	20240401	182300	230522631	1810	1810	1810	1810	0
110	20240401	182200	230522631	1810	1810	1810	1810	0
111	20240401	182100	230522631	1810	1810	1810	1810	0
112	20240401	182000	230522631	1810	1810	1810	1810	0
113	20240401	181900	230522631	1810	1810	1810	1810	0
114	20240401	181800	230522631	1810	1810	1810	1810	0
115	20240401	181700	230522631	1810	1810	1810	1810	0
116	20240401	181600	230522631	1810	1810	1810	1810	0
117	20240401	181500	230522631	1810	1810	1810	1810	0
118	20240401	181400	230522631	1810	1810	1810	1810	0
119	20240401	181300	230522631	1810	1810	1810	1810	0
120	20240401	181200	230522631	1810	1810	1810	1810	0
121	20240401	181100	230522631	1810	1810	1810	1810	0
122	20240401	181000	230522631	1810	1810	1810	1810	1530
123	20240401	180900	230522631	1810	1810	1810	1810	0
124	20240401	180800	230522631	1810	1810	1810	1810	0
125	20240401	180700	230522631	1810	1810	1810	1810	0
126	20240401	180600	230522631	1810	1810	1810	1810	0
127	20240401	180500	230522631	1810	1810	1810	1810	0
128	20240401	180400	230522631	1810	1810	1810	1810	0
129	20240401	180300	230522631	1810	1810	1810	1810	0
130	20240401	180200	230522631	1810	1810	1810	1810	0
131	20240401	180100	230522631	1810	1810	1810	1810	0
132	20240401	180000	230522631	1810	1810	1810	1810	0
133	20240401	175900	230522631	1810	1810	1810	1810	0
134	20240401	175800	230522631	1810	1810	1810	1810	0
135	20240401	175700	230522631	1810	1810	1810	1810	0
136	20240401	175600	230522631	1810	1810	1810	1810	0
137	20240401	175500	230522631	1810	1810	1810	1810	0
138	20240401	175400	230522631	1810	1810	1810	1810	0
139	20240401	175300	230522631	1810	1810	1810	1810	0
140	20240401	175200	230522631	1810	1810	1810	1810	0
141	20240401	175100	230522631	1810	1810	1810	1810	0
142	20240401	175000	230522631	1810	1810	1810	1810	0
143	20240401	174900	230522631	1810	1810	1810	1810	0
144	20240401	174800	230522631	1810	1810	1810	1810	0
145	20240401	174700	230522631	1810	1810	1810	1810	0
146	20240401	174600	230522631	1810	1810	1810	1810	0
147	20240401	174500	230522631	1810	1810	1810	1810	0
148	20240401	174400	230522631	1810	1810	1810	1810	0
149	20240401	174300	230522631	1810	1810	1810	1810	0
150	20240401	174200	230522631	1810	1810	1810	1810	0
151	20240401	174100	230522631	1810	1810	1810	1810	0
152	20240401	174000	230522631	1810	1810	1810	1810	1530
153	20240401	173900	230522631	1810	1810	1810	1810	0
154	20240401	173800	230522631	1810	1810	1810	1810	0
155	20240401	173700	230522631	1810	1810	1810	1810	0
156	20240401	173600	230522631	1810	1810	1810	1810	0
157	20240401	173500	230522631	1810	1810	1810	1810	0
158	20240401	173400	230522631	1810	1810	1810	1810	0
159	20240401	173300	230522631	1810	1810	1810	1810	0
160	20240401	173200	230522631	1810	1810	1810	1810	0
161	20240401	173100	230522631	1810	1810	1810	1810	0
162	20240401	173000	230522631	1810	1810	1810	1810	0
163	20240401	172900	230522631	1810	1810	1810	1810	0
164	20240401	172800	230522631	1810	1810	1810	1810	0
165	20240401	172700	230522631	1810	1810	1810	1810	0
166	20240401	172600	230522631	1810	1810	1810	1810	0
167	20240401	172500	230522631	1810	1810	1810	1810	0
168	20240401	172400	230522631	1810	1810	1810	1810	0
169	20240401	172300	230522631	1810	1810	1810	1810	0
170	20240401	172200	230522631	1810	1810	1810	1810	0
171	20240401	172100	230522631	1810	1810	1810	1810	0
172	20240401	172000	230522631	1810	1810	1810	1810	0
173	20240401	171900	230522631	1810	1810	1810	1810	0
174	20240401	171800	230522631	1810	1810	1810	1810	0
175	20240401	171700	230522631	1810	1810	1810	1810	0
176	20240401	171600	230522631	1810	1810	1810	1810	0
177	20240401	171500	230522631	1810	1810	1810	1810	0
178	20240401	171400	230522631	1810	1810	1810	1810	0
179	20240401	171300	230522631	1810	1810	1810	1810	0
180	20240401	171200	230522631	1810	1810	1810	1810	0
181	20240401	171100	230522631	1810	1810	1810	1810	0
182	20240401	171000	230522631	1810	1810	1810	1810	1530
183	20240401	170900	230522631	1810	1810	1810	1810	0
184	20240401	170800	230522631	1810	1810	1810	1810	0
185	20240401	170700	230522631	1810	1810	1810	1810	0
186	20240401	170600	230522631	1810	1810	1810	1810	0
187	20240401	170500	230522631	1810	1810	1810	1810	0
188	20240401	170400	230522631	1810	1810	1810	1810	0
189	20240401	170300	230522631	1810	1810	1810	1810	0
190	20240401	170200	230522631	1810	1810	1810	1810	0
191	20240401	170100	230522631	1810	1810	1810	1810	0
192	20240401	170000	230522631	1810	1810	1810	1810	0
193	20240401	165900	230522631	1810	1810	1810	1810	0
194	20240401	165800	230522631	1810	1810	1810	1810	0
195	20240401	165700	230522631	1810	1810	1810	1810	0
196	20240401	165600	230522631	1810	1810	1810	1810	0
197	20240401	165500	230522631	1810	1810	1810	1810	0
198	20240401	165400	230522631	1810	1810	1810	1810	0
199	20240401	165300	230522631	1810	1810	1810	1810	0
200	20240401	165200	230522631	1810	1810	1810	1810	0
201	20240401	165100	230522631	1810	1810	1810	1810	0
202	20240401	165000	230522631	1810	1810	1810	1810	0
203	20240401	164900	230522631	1810	1810	1810	1810	0
204	20240401	164800	230522631	1810	1810	1810	1810	0
205	20240401	164700	230522631	1810	1810	1810	1810	0
206	20240401	164600	230522631	1810	1810	1810	1810	0
207	20240401	164500	230522631	1810	1810	1810	1810	0
208	20240401	164400	230522631	1810	1810	1810	1810	0
209	20240401	164300	230522631	1810	1810	1810	1810	0
210	20240401	164200	230522631	1810	1810	1810	1810	0
211	20240401	164100	230522631	1810	1810	1810	1810	0
212	20240401	164000	230522631	1810	1810	1810	1810	1530
213	20240401	163900	230522631	1810	1810	1810	1810	0
214	20240401	163800	230522631	1810	1810	1810	1810	0
215	20240401	163700	230522631	1810	1810	1810	1810	0
216	20240401	163600	230522631	1810	1810	1810	1810	0
217	20240401	163500	230522631	1810	1810	1810	1810	0
218	20240401	163400	230522631	1810	1810	1810	1810	0
219	20240401	163300	230522631	1810	1810	1810	1810	0
220	20240401	163200	230522631	1810	1810	1810	1810	0
221	20240401	163100	230522631	1810	1810	1810	1810	0
222	20240401	163000	230522631	1810	1810	1810	1810	0
223	20240401	162900	230522631	1810	1810	1810	1810	0
224	20240401	162800	230522631	1810	1810	1810	1810	0
225	20240401	162700	230522631	1810	1810	1810	1810	0
226	20240401	162600	230522631	1810	1810	1810	1810	0
227	20240401	162500	230522631	1810	1810	1810	1810	0
228	20240401	162400	230522631	1810	1810	1810	1810	0
229	20240401	162300	230522631	1810	1810	1810	1810	0
230	20240401	162200	230522631	1810	1810	1810	1810	0
231	20240401	162100	230522631	1810	1810	1810	1810	0
232	20240401	162000	230522631	1810	1810	1810	1810	0
233	20240401	161900	230522631	1810	1810	1810	1810	0
234	20240401	161800	230522631	1810	1810	1810	1810	0
235	20240401	161700	230522631	1810	1810	1810	1810	0
236	20240401	161600	230522631	1810	1810	1810	1810	0
237	20240401	161500	230522631	1810	1810	1810	1810	0
238	20240401	161400	230522631	1810	1810	1810	1810	0
239	20240401	161300	230522631	1810	1810	1810	1810	0
240	20240401	161200	230522631	1810	1810	1810	1810	0
241	20240401	161100	230522631	1810	1810	1810	1810	0
242	20240401	161000	230522631	1810	1810	1810	1810	1530
243	20240401	160900	230522631	1810	1810	1810	1810	0
244	20240401	160800	230522631	1810	1810	1810	1810	0
245	20240401	160700	230522631	1810	1810	1810	1810	0
246	20240401	160600	230522631	1810	1810	1810	1810	0
247	20240401	160500	230522631	1810	1810	1810	1810	0
248	20240401	160400	230522631	1810	1810	1810	1810	0
249	20240401	160300	230522631	1810	1810	1810	1810	0
250	20240401	160200	230522631	1810	1810	1810	1810	0
251	20240401	160100	230522631	1810	1810	1810	1810	0
252	20240401	160000	230522631	1810	1810	1810	1810	0
253	20240401	155900	230522631	1810	1810	1810	1810	0
254	20240401	155800	230522631	1810	1810	1810	1810	0
255	20240401	155700	230522631	1810	1810	1810	1810	0
256	20240401	155600	230522631	1810	1810	1810	1810	0
257	20240401	155500	230522631	1810	1810	1810	1810	0
258	20240401	155400	230522631	1810	1810	1810	1810	0
259	20240401	155300	230522631	1810	1810	1810	1810	0
260	20240401	155200	230522631	1810	1810	1810	1810	0
261	20240401	155100	230522631	1810	1810	1810	1810	0
262	20240401	155000	230522631	1810	1810	1810	1810	0
263	20240401	154900	230522631	1810	1810	1810	1810	0
264	20240401	154800	230522631	1810	1810	1810	1810	0
265	20240401	154700	230522631	1810	1810	1810	1810	0
266	20240401	154600	230522631	1810	1810	1810	1810	0
267	20240401	154500	230522631	1810	1810	1810	1810	0
268	20240401	154400	230522631	1810	1810	1810	1810	0
269	20240401	154300	230522631	1810	1810	1810	1810	0
270	20240401	154200	230522631	1810	1810	1810	1810	0
271	20240401	154100	230522631	1810	1810	1810	1810	0
272	20240401	154000	230522631	1810	1810	1810	1810	1530
273	20240401	153900	230522631	1810	1810	1810	1810	0
274	20240401	153800	230522631	1810	1810	1810	1810	0
275	20240401	153700	230522631	1810	1810	1810	1810	0
276	20240401	153600	230522631	1810	1810	1810	1810	0
277	20240401	153500	230522631	1810	1810	1810	1810	0
278	20240401	153400	230522631	1810	1810	1810	1810	0
279	20240401	153300	230522631	1810	1810	1810	1810	0
280	20240401	153200	230522631	1810	1810	1810	1810	0
281	20240401	153100	230522631	1810	1810	1810	1810	0
282	20240401	153000	230522631	1810	1810	1810	1810	1530
283	20240401	152900	227753331	1811	1811	1811	1811	0
284	20240401	152800	227753331	1811	1811	1811	1811	0
285	20240401	152700	227753331	1811	1811	1811	1811	0
286	20240401	152600	227753331	1811	1811	1811	1811	0
287	20240401	152500	227753331	1811	1811	1811	1811	0
288	20240401	152400	227753331	1811	1811	1811	1811	0
289	20240401	152300	227753331	1811	1811	1811	1811	0
290	20240401	152200	227753331	1811	1811	1811	1811	0
291	20240401	152100	227753331	1811	1811	1811	1811	0
292	20240401	152000	227753331	1811	1811	1811	1811	0
293	20240401	151900	227753331	1811	1811	1811	1811	61
294	20240401	151800	227642860	1811	1810	1811	1810	62
295	20240401	151700	227530579	1811	1811	1811	1811	48
296	20240401	151600	227443651	1811	1811	1811	1811	10
297	20240401	151500	227425541	1810	1810	1810	1810	276
298	20240401	151400	226925981	1811	1811	1811	1811	48
299	20240401	151300	226839053	1811	1811	1811	1811	324
300	20240401	151200	226252289	1810	1810	1810	1810	0
301	20240401	151100	226252289	1810	1810	1810	1810	5
302	20240401	151000	226243239	1811	1811	1811	1811	48
303	20240401	150900	226156311	1811	1811	1811	1811	1534
304	20240401	150800	223378237	1811	1811	1811	1811	48
305	20240401	150700	223291309	1811	1811	1811	1811	763
306	20240401	150600	221909516	1811	1816	1816	1811	2654
307	20240401	150500	217099280	1815	1815	1815	1815	200
308	20240401	150400	216736280	1815	1815	1815	1815	100
309	20240401	150300	216554780	1816	1816	1816	1816	34
310	20240401	150200	216493036	1815	1815	1815	1815	585
311	20240401	150100	215431261	1815	1815	1815	1815	16
312	20240401	150000	215402221	1815	1815	1815	1815	322
313	20240401	145900	214817791	1815	1815	1815	1815	144
314	20240401	145800	214556431	1815	1815	1815	1815	0
315	20240401	145700	214556431	1815	1814	1815	1814	1349
316	20240401	145600	212108997	1813	1813	1813	1813	1
317	20240401	145500	212107184	1813	1813	1813	1813	100
318	20240401	145400	211925884	1811	1811	1811	1811	0
319	20240401	145300	211925884	1811	1814	1814	1811	2000
320	20240401	145200	208300884	1815	1815	1815	1815	1361
321	20240401	145100	205830669	1807	1813	1815	1807	1472
322	20240401	145000	203161349	1812	1810	1812	1810	882
323	20240401	144900	201564529	1805	1814	1814	1805	5948
324	20240401	144800	190796339	1815	1815	1815	1815	0
325	20240401	144700	190796339	1815	1815	1815	1815	48
326	20240401	144600	190709219	1815	1815	1815	1815	20
327	20240401	144500	190672919	1815	1815	1815	1815	372
328	20240401	144400	189997739	1815	1815	1815	1815	1412
329	20240401	144300	187434959	1816	1816	1816	1816	1016
330	20240401	144200	185589903	1816	1815	1816	1815	2872
331	20240401	144100	180375731	1806	1806	1806	1806	57
332	20240401	144000	180272789	1815	1815	1815	1815	413
333	20240401	143900	179523194	1815	1815	1815	1815	5
334	20240401	143800	179514119	1815	1815	1815	1815	48
335	20240401	143700	179426999	1815	1815	1815	1815	1156
336	20240401	143600	177328859	1815	1815	1815	1815	48
337	20240401	143500	177241739	1815	1812	1815	1812	1486
338	20240401	143400	174546223	1812	1812	1812	1812	80
339	20240401	143300	174401263	1802	1802	1802	1802	58
340	20240401	143200	174296747	1802	1802	1802	1802	706
341	20240401	143100	173024535	1801	1801	1801	1801	0
342	20240401	143000	173024535	1801	1811	1811	1801	63
343	20240401	142900	172910582	1811	1811	1811	1811	1611
344	20240401	142800	169993061	1811	1811	1811	1811	48
345	20240401	142700	169906133	1811	1811	1811	1811	1
346	20240401	142600	169904322	1811	1811	1811	1811	19
347	20240401	142500	169869913	1811	1808	1811	1808	648
348	20240401	142400	168697765	1808	1808	1808	1808	0
349	20240401	142300	168697765	1808	1808	1808	1808	48
350	20240401	142200	168610981	1808	1808	1808	1808	0
351	20240401	142100	168610981	1808	1808	1808	1808	48
352	20240401	142000	168524197	1808	1808	1808	1808	90
353	20240401	141900	168361477	1808	1808	1808	1808	849
354	20240401	141800	166826485	1808	1808	1808	1808	0
355	20240401	141700	166826485	1808	1808	1808	1808	80
356	20240401	141600	166681845	1800	1800	1800	1800	0
357	20240401	141500	166681845	1800	1808	1808	1800	1505
358	20240401	141400	163971404	1808	1808	1808	1808	0
359	20240401	141300	163971404	1808	1808	1808	1808	48
360	20240401	141200	163884620	1808	1808	1808	1808	0
361	20240401	141100	163884620	1808	1808	1808	1808	48
362	20240401	141000	163797836	1808	1808	1808	1808	0
363	20240401	140900	163797836	1808	1808	1808	1808	0
364	20240401	140800	163797836	1808	1808	1808	1808	130
365	20240401	140700	163562796	1808	1808	1808	1808	0
366	20240401	140600	163562796	1808	1808	1808	1808	48
367	20240401	140500	163476012	1808	1808	1808	1808	48
368	20240401	140400	163389228	1809	1809	1809	1809	48
369	20240401	140300	163302396	1809	1803	1809	1803	802
370	20240401	140200	161853864	1802	1803	1803	1802	47
371	20240401	140100	161769153	1802	1802	1802	1802	0
372	20240401	140000	161769153	1802	1802	1803	1802	153
373	20240401	135900	161493367	1802	1802	1802	1802	0
374	20240401	135800	161493367	1802	1802	1802	1802	48
375	20240401	135700	161406871	1803	1803	1803	1803	0
376	20240401	135600	161406871	1803	1802	1803	1802	48
377	20240401	135500	161320354	1803	1801	1803	1800	301
378	20240401	135400	160778251	1812	1800	1812	1799	1063
379	20240401	135300	158862446	1813	1813	1813	1813	0
380	20240401	135200	158862446	1813	1813	1813	1813	0
381	20240401	135100	158862446	1813	1813	1813	1813	47
382	20240401	135000	158777235	1813	1810	1813	1810	95
383	20240401	134900	158605141	1794	1794	1794	1794	0
384	20240401	134800	158605141	1794	1807	1807	1794	1722
385	20240401	134700	155505060	1815	1815	1815	1815	850
386	20240401	134600	153962310	1806	1806	1806	1806	100
387	20240401	134500	153781710	1806	1806	1806	1806	0
388	20240401	134400	153781710	1806	1815	1816	1806	3372
389	20240401	134300	147659999	1815	1815	1815	1815	230
390	20240401	134200	147242549	1815	1815	1815	1815	0
391	20240401	134100	147242549	1815	1815	1815	1815	48
392	20240401	134000	147155429	1815	1815	1815	1815	146
393	20240401	133900	146890439	1806	1806	1806	1806	0
394	20240401	133800	146890439	1806	1815	1815	1806	201
395	20240401	133700	146525633	1815	1814	1815	1814	50
396	20240401	133600	146434901	1815	1815	1815	1815	5
397	20240401	133500	146425826	1815	1815	1815	1815	0
398	20240401	133400	146425826	1815	1815	1815	1814	1885
399	20240401	133300	143005287	1815	1815	1815	1815	51
400	20240401	133200	142912722	1815	1815	1815	1815	70
401	20240401	133100	142785672	1815	1810	1815	1810	802
402	20240401	133000	141333448	1810	1809	1810	1809	156
403	20240401	132900	141051163	1809	1809	1809	1809	0
404	20240401	132800	141051163	1809	1809	1809	1809	48
405	20240401	132700	140964331	1809	1809	1809	1809	0
406	20240401	132600	140964331	1809	1808	1809	1808	80
407	20240401	132500	140819614	1808	1808	1808	1808	0
408	20240401	132400	140819614	1808	1808	1808	1808	48
409	20240401	132300	140732830	1808	1807	1808	1807	47
410	20240401	132200	140647855	1806	1802	1806	1802	2205
411	20240401	132100	136669441	1801	1801	1801	1801	112
412	20240401	132000	136467729	1801	1799	1801	1799	1999
413	20240401	131900	132870415	1799	1799	1799	1799	65
414	20240401	131800	132753480	1799	1799	1799	1799	0
415	20240401	131700	132753480	1799	1799	1799	1799	48
416	20240401	131600	132667128	1799	1799	1799	1799	47
417	20240401	131500	132582575	1799	1799	1799	1799	850
418	20240401	131400	131053425	1799	1799	1799	1799	0
419	20240401	131300	131053425	1799	1799	1799	1799	48
420	20240401	131200	130967073	1799	1799	1799	1799	10
421	20240401	131100	130949083	1799	1799	1799	1799	65
422	20240401	131000	130832148	1799	1799	1799	1799	0
423	20240401	130900	130832148	1799	1799	1799	1799	80
424	20240401	130800	130688228	1799	1799	1799	1799	48
425	20240401	130700	130601876	1799	1799	1799	1799	48
426	20240401	130600	130515524	1797	1799	1799	1797	58
427	20240401	130500	130411184	1799	1799	1799	1799	48
428	20240401	130400	130324832	1799	1799	1799	1799	93
429	20240401	130300	130157525	1800	1800	1800	1800	33
430	20240401	130200	130098125	1799	1799	1799	1799	651
431	20240401	130100	128926976	1799	1799	1799	1799	0
432	20240401	130000	128926976	1799	1799	1799	1799	186
433	20240401	125900	128592362	1799	1799	1799	1799	803
434	20240401	125800	127147765	1799	1799	1799	1799	372
435	20240401	125700	126478537	1799	1799	1799	1799	0
436	20240401	125600	126478537	1799	1799	1799	1799	598
437	20240401	125500	125402735	1796	1796	1796	1796	0
438	20240401	125400	125402735	1796	1796	1796	1796	0
439	20240401	125300	125402735	1796	1798	1798	1793	1451
440	20240401	125200	122799631	1799	1800	1800	1799	775
441	20240401	125100	121405374	1800	1800	1800	1800	0
442	20240401	125000	121405374	1800	1800	1800	1800	48
443	20240401	124900	121318974	1800	1800	1800	1800	0
444	20240401	124800	121318974	1800	1800	1800	1800	48
445	20240401	124700	121232574	1800	1800	1800	1800	0
446	20240401	124600	121232574	1800	1800	1800	1800	54
447	20240401	124500	121135374	1800	1800	1800	1800	714
448	20240401	124400	119850174	1800	1800	1800	1800	0
449	20240401	124300	119850174	1800	1800	1800	1800	851
450	20240401	124200	118318374	1800	1800	1800	1800	0
451	20240401	124100	118318374	1800	1800	1800	1800	96
452	20240401	124000	118145574	1800	1800	1800	1800	90
453	20240401	123900	117983574	1800	1800	1800	1800	48
454	20240401	123800	117897174	1800	1800	1800	1800	0
455	20240401	123700	117897174	1800	1800	1800	1800	48
456	20240401	123600	117810774	1800	1799	1800	1799	22
457	20240401	123500	117771192	1800	1798	1800	1798	80
458	20240401	123400	117627194	1797	1796	1797	1795	42
459	20240401	123300	117551799	1800	1800	1800	1800	48
460	20240401	123200	117465399	1800	1800	1800	1800	57
461	20240401	123100	117362799	1800	1800	1800	1800	48
462	20240401	123000	117276399	1800	1800	1800	1800	0
463	20240401	122900	117276399	1800	1800	1800	1800	1
464	20240401	122800	117274599	1792	1792	1792	1792	1
465	20240401	122700	117272807	1800	1799	1800	1799	803
466	20240401	122600	115828009	1799	1799	1799	1799	48
467	20240401	122500	115741657	1799	1799	1799	1799	0
468	20240401	122400	115741657	1799	1799	1799	1799	95
469	20240401	122300	115570752	1799	1796	1799	1795	2805
470	20240401	122200	110533545	1799	1795	1799	1795	1268
471	20240401	122100	108256232	1795	1795	1795	1795	0
472	20240401	122000	108256232	1795	1795	1795	1795	148
473	20240401	121900	107990572	1795	1795	1795	1795	48
474	20240401	121800	107904412	1795	1795	1795	1795	80
475	20240401	121700	107760812	1795	1795	1795	1795	835
476	20240401	121600	106261987	1795	1795	1795	1795	48
477	20240401	121500	106175827	1795	1795	1795	1795	0
478	20240401	121400	106175827	1795	1795	1795	1795	883
479	20240401	121300	104590842	1795	1795	1795	1795	120
480	20240401	121200	104375442	1795	1795	1795	1795	0
481	20240401	121100	104375442	1795	1795	1795	1795	851
482	20240401	121000	102847897	1795	1795	1795	1795	0
483	20240401	120900	102847897	1795	1795	1795	1795	97
484	20240401	120800	102673782	1795	1795	1795	1795	60
485	20240401	120700	102566082	1795	1795	1795	1795	48
486	20240401	120600	102479922	1795	1795	1795	1795	49
487	20240401	120500	102391967	1785	1792	1792	1785	108
488	20240401	120400	102198711	1795	1795	1795	1795	0
489	20240401	120300	102198711	1795	1795	1795	1795	49
490	20240401	120200	102110756	1793	1793	1793	1793	0
491	20240401	120100	102110756	1793	1795	1795	1793	170
492	20240401	120000	101805708	1795	1795	1795	1795	90
493	20240401	115900	101644158	1795	1795	1795	1795	68
494	20240401	115800	101522098	1795	1795	1795	1795	0
495	20240401	115700	101522098	1795	1795	1795	1795	105
496	20240401	115600	101333623	1795	1795	1795	1795	1
497	20240401	115500	101331828	1794	1794	1794	1794	1248
498	20240401	115400	99092916	1794	1794	1794	1794	47
499	20240401	115300	99008598	1794	1794	1794	1794	0
500	20240401	115200	99008598	1794	1794	1794	1794	48
501	20240401	115100	98922486	1794	1793	1794	1793	98
502	20240401	115000	98746730	1793	1793	1793	1793	48
503	20240401	114900	98660666	1793	1793	1793	1793	48
504	20240401	114800	98574602	1793	1793	1793	1793	120
505	20240401	114700	98359442	1793	1793	1793	1793	50
506	20240401	114600	98269792	1793	1793	1793	1793	48
507	20240401	114500	98183728	1793	1793	1793	1793	0
508	20240401	114400	98183728	1793	1793	1793	1793	80
509	20240401	114300	98040288	1793	1793	1793	1793	0
510	20240401	114200	98040288	1793	1793	1793	1793	77
511	20240401	114100	97902227	1793	1794	1794	1793	2939
512	20240401	114000	92632584	1794	1794	1794	1794	110
513	20240401	113900	92435244	1794	1794	1794	1794	993
514	20240401	113800	90653802	1794	1794	1794	1794	0
515	20240401	113700	90653802	1794	1794	1794	1794	64
516	20240401	113600	90538986	1794	1794	1794	1794	0
517	20240401	113500	90538986	1794	1794	1794	1794	64
518	20240401	113400	90424170	1794	1794	1794	1794	122
519	20240401	113300	90205302	1794	1794	1794	1794	48
520	20240401	113200	90119190	1794	1794	1794	1794	48
521	20240401	113100	90033078	1793	1793	1793	1793	0
522	20240401	113000	90033078	1793	1793	1793	1793	0
523	20240401	112900	90033078	1793	1793	1793	1793	0
524	20240401	112800	90033078	1793	1794	1794	1793	2034
525	20240401	112700	86386093	1794	1794	1795	1794	180
526	20240401	112600	86063093	1794	1795	1795	1794	620
527	20240401	112500	84950243	1795	1795	1795	1795	57
528	20240401	112400	84847928	1795	1795	1795	1795	1421
529	20240401	112300	82297233	1795	1794	1795	1794	860
530	20240401	112200	80753574	1794	1794	1794	1794	48
531	20240401	112100	80667462	1794	1794	1794	1794	16
532	20240401	112000	80638758	1794	1794	1794	1794	138
533	20240401	111900	80391186	1794	1794	1794	1794	7
534	20240401	111800	80378628	1794	1795	1795	1794	69
535	20240401	111700	80254783	1795	1795	1795	1795	100
536	20240401	111600	80075283	1795	1795	1795	1795	523
537	20240401	111500	79136498	1794	1794	1794	1794	59
538	20240401	111400	79030652	1794	1793	1794	1793	104
539	20240401	111300	78844132	1793	1793	1793	1793	0
540	20240401	111200	78844132	1793	1793	1793	1793	57
541	20240401	111100	78741931	1793	1793	1793	1793	52
542	20240401	111000	78648695	1793	1793	1793	1793	80
543	20240401	110900	78505255	1793	1793	1793	1793	0
544	20240401	110800	78505255	1793	1793	1793	1793	48
545	20240401	110700	78419191	1793	1790	1793	1790	803
546	20240401	110600	76981608	1790	1790	1790	1790	284
547	20240401	110500	76473248	1790	1790	1790	1790	48
548	20240401	110400	76387328	1790	1790	1790	1790	0
549	20240401	110300	76387328	1790	1790	1790	1790	48
550	20240401	110200	76301408	1790	1790	1790	1790	0
551	20240401	110100	76301408	1790	1790	1790	1790	97
552	20240401	110000	76127778	1790	1790	1790	1790	90
553	20240401	105900	75966678	1790	1790	1790	1790	48
554	20240401	105800	75880758	1790	1790	1790	1790	0
555	20240401	105700	75880758	1790	1790	1790	1790	97
556	20240401	105600	75707128	1790	1790	1790	1790	106
557	20240401	105500	75517388	1790	1790	1790	1790	48
558	20240401	105400	75431468	1790	1790	1790	1790	0
559	20240401	105300	75431468	1790	1790	1790	1790	80
560	20240401	105200	75288268	1783	1783	1783	1783	0
561	20240401	105100	75288268	1783	1790	1790	1783	881
562	20240401	105000	73711488	1790	1790	1790	1790	0
563	20240401	104900	73711488	1790	1790	1790	1790	57
564	20240401	104800	73609458	1790	1790	1790	1790	48
565	20240401	104700	73523538	1790	1790	1790	1790	0
566	20240401	104600	73523538	1790	1790	1790	1790	48
567	20240401	104500	73437618	1790	1790	1790	1790	0
568	20240401	104400	73437618	1790	1783	1790	1783	606
569	20240401	104300	72352913	1783	1783	1783	1783	0
570	20240401	104200	72352913	1783	1783	1783	1783	48
571	20240401	104100	72267329	1783	1783	1783	1783	16
572	20240401	104000	72238801	1781	1781	1781	1781	507
573	20240401	103900	71335834	1781	1781	1781	1781	40
574	20240401	103800	71264594	1783	1789	1790	1783	650
575	20240401	103700	70105098	1790	1790	1790	1790	20
576	20240401	103600	70069298	1790	1790	1790	1790	81
577	20240401	103500	69924308	1790	1788	1790	1788	803
578	20240401	103400	68488211	1786	1787	1787	1786	49
579	20240401	103300	68400649	1787	1787	1787	1787	0
580	20240401	103200	68400649	1787	1788	1788	1787	1482
581	20240401	103100	65750834	1787	1787	1787	1787	47
582	20240401	103000	65666845	1787	1787	1787	1787	16
583	20240401	102900	65638253	1788	1788	1788	1788	48
584	20240401	102800	65552429	1788	1788	1788	1788	266
585	20240401	102700	65076821	1788	1788	1788	1788	47
586	20240401	102600	64992785	1788	1788	1788	1788	7
587	20240401	102500	64980269	1788	1787	1788	1786	564
588	20240401	102400	63972449	1787	1787	1787	1787	0
589	20240401	102300	63972449	1787	1787	1787	1787	0
590	20240401	102200	63972449	1787	1785	1787	1785	137
591	20240401	102100	63727781	1786	1786	1786	1786	51
592	20240401	102000	63636695	1783	1783	1783	1783	120
593	20240401	101900	63422735	1783	1781	1783	1781	839
594	20240401	101800	61926852	1780	1780	1780	1780	0
595	20240401	101700	61926852	1780	1780	1780	1780	1
596	20240401	101600	61925072	1779	1779	1779	1779	1
597	20240401	101500	61923293	1778	1778	1778	1778	1
598	20240401	101400	61921515	1777	1777	1777	1777	146
599	20240401	101300	61662073	1777	1777	1777	1777	49
600	20240401	101200	61575000	1773	1773	1773	1773	0
601	20240401	101100	61575000	1773	1773	1773	1773	1000
602	20240401	101000	59802000	1771	1771	1771	1771	0
603	20240401	100900	59802000	1771	1771	1771	1771	0
604	20240401	100800	59802000	1771	1771	1771	1771	0
605	20240401	100700	59802000	1771	1771	1771	1771	899
606	20240401	100600	58209871	1772	1773	1773	1772	529
607	20240401	100500	57272435	1773	1773	1773	1773	907
608	20240401	100400	55664324	1773	1777	1777	1773	114
609	20240401	100300	55462010	1777	1777	1777	1777	804
610	20240401	100200	54033302	1773	1775	1777	1773	106
611	20240401	100100	53845108	1776	1776	1776	1776	525
612	20240401	100000	52912708	1777	1777	1777	1777	91
613	20240401	095900	52751001	1776	1776	1776	1776	20
614	20240401	095800	52715481	1776	1776	1776	1776	2800
615	20240401	095700	47742681	1777	1777	1777	1777	0
616	20240401	095600	47742681	1777	1777	1777	1777	28
617	20240401	095500	47692925	1777	1777	1777	1777	0
618	20240401	095400	47692925	1777	1777	1777	1777	0
619	20240401	095300	47692925	1777	1777	1777	1777	34
620	20240401	095200	47632507	1777	1777	1777	1777	0
621	20240401	095100	47632507	1777	1777	1777	1777	1
622	20240401	095000	47630730	1776	1776	1776	1776	0
623	20240401	094900	47630730	1776	1776	1776	1776	0
624	20240401	094800	47630730	1776	1783	1783	1776	611
625	20240401	094700	46541338	1783	1780	1783	1780	1591
626	20240401	094600	43704921	1777	1777	1777	1777	359
627	20240401	094500	43066978	1777	1777	1777	1777	33
628	20240401	094400	43008337	1776	1776	1776	1776	0
629	20240401	094300	43008337	1776	1775	1776	1775	1881
630	20240401	094200	39669501	1775	1775	1775	1775	0
631	20240401	094100	39669501	1775	1775	1775	1775	592
632	20240401	094000	38618701	1775	1775	1775	1775	101
633	20240401	093900	38439426	1775	1775	1775	1775	0
634	20240401	093800	38439426	1775	1775	1775	1775	281
635	20240401	093700	37940651	1775	1775	1775	1775	0
636	20240401	093600	37940651	1775	1775	1775	1775	16
637	20240401	093500	37912251	1775	1775	1775	1775	7
638	20240401	093400	37899826	1775	1774	1775	1774	119
639	20240401	093300	37688704	1773	1773	1773	1773	100
640	20240401	093200	37511404	1775	1775	1775	1775	0
641	20240401	093100	37511404	1775	1775	1775	1775	48
642	20240401	093000	37426204	1775	1775	1775	1775	570
643	20240401	092900	36414454	1774	1774	1774	1774	185
644	20240401	092800	36086264	1773	1773	1773	1772	1860
645	20240401	092700	32788485	1773	1773	1773	1773	402
646	20240401	092600	32075739	1772	1772	1772	1772	34
647	20240401	092500	32015491	1773	1773	1773	1773	605
648	20240401	092400	30942826	1772	1772	1772	1772	12
649	20240401	092300	30921562	1772	1772	1772	1772	0
650	20240401	092200	30921562	1772	1772	1772	1772	4
651	20240401	092100	30914474	1773	1770	1773	1770	3580
652	20240401	092000	24575262	1770	1769	1770	1769	315
653	20240401	091900	24018020	1766	1766	1766	1766	21
654	20240401	091800	23980934	1765	1765	1765	1765	314
655	20240401	091700	23426724	1765	1769	1769	1765	255
656	20240401	091600	22975853	1769	1765	1770	1765	840
657	20240401	091500	21489878	1765	1765	1765	1765	2
658	20240401	091400	21486348	1765	1765	1765	1765	0
659	20240401	091300	21486348	1765	1761	1765	1761	760
660	20240401	091200	20147671	1761	1761	1761	1761	336
661	20240401	091100	19555975	1759	1759	1759	1759	0
662	20240401	091000	19555975	1759	1759	1759	1759	2
663	20240401	090900	19552457	1756	1756	1756	1756	0
664	20240401	090800	19552457	1756	1755	1756	1755	16
665	20240401	090700	19524369	1755	1755	1756	1755	726
666	20240401	090600	18249955	1755	1753	1755	1753	404
667	20240401	090500	17541535	1746	1746	1746	1746	0
668	20240401	090400	17541535	1746	1746	1746	1746	20
669	20240401	090300	17506615	1743	1743	1743	1743	9
670	20240401	090200	17490928	1743	1743	1743	1743	500
671	20240401	090100	16619428	1743	1747	1755	1743	158
672	20240401	090000	16342625	1743	1743	1745	1743	9200