KissMeData/388870/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205100	16404140810	19040	19040	19040	19040	14467
3	20240401	205000	16404140810	19040	19040	19040	19040	0
4	20240401	204900	16404140810	19040	19040	19040	19040	0
5	20240401	204800	16404140810	19040	19040	19040	19040	0
6	20240401	204700	16404140810	19040	19040	19040	19040	0
7	20240401	204600	16404140810	19040	19040	19040	19040	0
8	20240401	204500	16404140810	19040	19040	19040	19040	0
9	20240401	204400	16404140810	19040	19040	19040	19040	0
10	20240401	204300	16404140810	19040	19040	19040	19040	0
11	20240401	204200	16404140810	19040	19040	19040	19040	0
12	20240401	204100	16404140810	19040	19040	19040	19040	0
13	20240401	204000	16404140810	19040	19040	19040	19040	0
14	20240401	203900	16404140810	19040	19040	19040	19040	0
15	20240401	203800	16404140810	19040	19040	19040	19040	0
16	20240401	203700	16404140810	19040	19040	19040	19040	0
17	20240401	203600	16404140810	19040	19040	19040	19040	0
18	20240401	203500	16404140810	19040	19040	19040	19040	0
19	20240401	203400	16404140810	19040	19040	19040	19040	0
20	20240401	203300	16404140810	19040	19040	19040	19040	0
21	20240401	203200	16404140810	19040	19040	19040	19040	0
22	20240401	203100	16404140810	19040	19040	19040	19040	0
23	20240401	203000	16404140810	19040	19040	19040	19040	0
24	20240401	202900	16404140810	19040	19040	19040	19040	0
25	20240401	202800	16404140810	19040	19040	19040	19040	0
26	20240401	202700	16404140810	19040	19040	19040	19040	0
27	20240401	202600	16404140810	19040	19040	19040	19040	0
28	20240401	202500	16404140810	19040	19040	19040	19040	0
29	20240401	202400	16404140810	19040	19040	19040	19040	0
30	20240401	202300	16404140810	19040	19040	19040	19040	0
31	20240401	202200	16404140810	19040	19040	19040	19040	0
32	20240401	202100	16404140810	19040	19040	19040	19040	14467
33	20240401	202000	16404140810	19040	19040	19040	19040	0
34	20240401	201900	16404140810	19040	19040	19040	19040	0
35	20240401	201800	16404140810	19040	19040	19040	19040	0
36	20240401	201700	16404140810	19040	19040	19040	19040	0
37	20240401	201600	16404140810	19040	19040	19040	19040	0
38	20240401	201500	16404140810	19040	19040	19040	19040	0
39	20240401	201400	16404140810	19040	19040	19040	19040	0
40	20240401	201300	16404140810	19040	19040	19040	19040	0
41	20240401	201200	16404140810	19040	19040	19040	19040	0
42	20240401	201100	16404140810	19040	19040	19040	19040	0
43	20240401	201000	16404140810	19040	19040	19040	19040	0
44	20240401	200900	16404140810	19040	19040	19040	19040	0
45	20240401	200800	16404140810	19040	19040	19040	19040	0
46	20240401	200700	16404140810	19040	19040	19040	19040	0
47	20240401	200600	16404140810	19040	19040	19040	19040	0
48	20240401	200500	16404140810	19040	19040	19040	19040	0
49	20240401	200400	16404140810	19040	19040	19040	19040	0
50	20240401	200300	16404140810	19040	19040	19040	19040	0
51	20240401	200200	16404140810	19040	19040	19040	19040	0
52	20240401	200100	16404140810	19040	19040	19040	19040	0
53	20240401	200000	16404140810	19040	19040	19040	19040	0
54	20240401	195900	16404140810	19040	19040	19040	19040	0
55	20240401	195800	16404140810	19040	19040	19040	19040	0
56	20240401	195700	16404140810	19040	19040	19040	19040	0
57	20240401	195600	16404140810	19040	19040	19040	19040	0
58	20240401	195500	16404140810	19040	19040	19040	19040	0
59	20240401	195400	16404140810	19040	19040	19040	19040	0
60	20240401	195300	16404140810	19040	19040	19040	19040	0
61	20240401	195200	16404140810	19040	19040	19040	19040	0
62	20240401	195100	16404140810	19040	19040	19040	19040	14467
63	20240401	195000	16404140810	19040	19040	19040	19040	0
64	20240401	194900	16404140810	19040	19040	19040	19040	0
65	20240401	194800	16404140810	19040	19040	19040	19040	0
66	20240401	194700	16404140810	19040	19040	19040	19040	0
67	20240401	194600	16404140810	19040	19040	19040	19040	0
68	20240401	194500	16404140810	19040	19040	19040	19040	0
69	20240401	194400	16404140810	19040	19040	19040	19040	0
70	20240401	194300	16404140810	19040	19040	19040	19040	0
71	20240401	194200	16404140810	19040	19040	19040	19040	0
72	20240401	194100	16404140810	19040	19040	19040	19040	0
73	20240401	194000	16404140810	19040	19040	19040	19040	0
74	20240401	193900	16404140810	19040	19040	19040	19040	0
75	20240401	193800	16404140810	19040	19040	19040	19040	0
76	20240401	193700	16404140810	19040	19040	19040	19040	0
77	20240401	193600	16404140810	19040	19040	19040	19040	0
78	20240401	193500	16404140810	19040	19040	19040	19040	0
79	20240401	193400	16404140810	19040	19040	19040	19040	0
80	20240401	193300	16404140810	19040	19040	19040	19040	0
81	20240401	193200	16404140810	19040	19040	19040	19040	0
82	20240401	193100	16404140810	19040	19040	19040	19040	0
83	20240401	193000	16404140810	19040	19040	19040	19040	0
84	20240401	192900	16404140810	19040	19040	19040	19040	0
85	20240401	192800	16404140810	19040	19040	19040	19040	0
86	20240401	192700	16404140810	19040	19040	19040	19040	0
87	20240401	192600	16404140810	19040	19040	19040	19040	0
88	20240401	192500	16404140810	19040	19040	19040	19040	0
89	20240401	192400	16404140810	19040	19040	19040	19040	0
90	20240401	192300	16404140810	19040	19040	19040	19040	0
91	20240401	192200	16404140810	19040	19040	19040	19040	0
92	20240401	192100	16404140810	19040	19040	19040	19040	14467
93	20240401	192000	16404140810	19040	19040	19040	19040	0
94	20240401	191900	16404140810	19040	19040	19040	19040	0
95	20240401	191800	16404140810	19040	19040	19040	19040	0
96	20240401	191700	16404140810	19040	19040	19040	19040	0
97	20240401	191600	16404140810	19040	19040	19040	19040	0
98	20240401	191500	16404140810	19040	19040	19040	19040	0
99	20240401	191400	16404140810	19040	19040	19040	19040	0
100	20240401	191300	16404140810	19040	19040	19040	19040	0
101	20240401	191200	16404140810	19040	19040	19040	19040	0
102	20240401	191100	16404140810	19040	19040	19040	19040	0
103	20240401	191000	16404140810	19040	19040	19040	19040	0
104	20240401	190900	16404140810	19040	19040	19040	19040	0
105	20240401	190800	16404140810	19040	19040	19040	19040	0
106	20240401	190700	16404140810	19040	19040	19040	19040	0
107	20240401	190600	16404140810	19040	19040	19040	19040	0
108	20240401	190500	16404140810	19040	19040	19040	19040	0
109	20240401	190400	16404140810	19040	19040	19040	19040	0
110	20240401	190300	16404140810	19040	19040	19040	19040	0
111	20240401	190200	16404140810	19040	19040	19040	19040	0
112	20240401	190100	16404140810	19040	19040	19040	19040	0
113	20240401	190000	16404140810	19040	19040	19040	19040	0
114	20240401	185900	16404140810	19040	19040	19040	19040	0
115	20240401	185800	16404140810	19040	19040	19040	19040	0
116	20240401	185700	16404140810	19040	19040	19040	19040	0
117	20240401	185600	16404140810	19040	19040	19040	19040	0
118	20240401	185500	16404140810	19040	19040	19040	19040	0
119	20240401	185400	16404140810	19040	19040	19040	19040	0
120	20240401	185300	16404140810	19040	19040	19040	19040	0
121	20240401	185200	16404140810	19040	19040	19040	19040	0
122	20240401	185100	16404140810	19040	19040	19040	19040	14467
123	20240401	185000	16404140810	19040	19040	19040	19040	0
124	20240401	184900	16404140810	19040	19040	19040	19040	0
125	20240401	184800	16404140810	19040	19040	19040	19040	0
126	20240401	184700	16404140810	19040	19040	19040	19040	0
127	20240401	184600	16404140810	19040	19040	19040	19040	0
128	20240401	184500	16404140810	19040	19040	19040	19040	0
129	20240401	184400	16404140810	19040	19040	19040	19040	0
130	20240401	184300	16404140810	19040	19040	19040	19040	0
131	20240401	184200	16404140810	19040	19040	19040	19040	0
132	20240401	184100	16404140810	19040	19040	19040	19040	0
133	20240401	184000	16404140810	19040	19040	19040	19040	0
134	20240401	183900	16404140810	19040	19040	19040	19040	0
135	20240401	183800	16404140810	19040	19040	19040	19040	0
136	20240401	183700	16404140810	19040	19040	19040	19040	0
137	20240401	183600	16404140810	19040	19040	19040	19040	0
138	20240401	183500	16404140810	19040	19040	19040	19040	0
139	20240401	183400	16404140810	19040	19040	19040	19040	0
140	20240401	183300	16404140810	19040	19040	19040	19040	0
141	20240401	183200	16404140810	19040	19040	19040	19040	0
142	20240401	183100	16404140810	19040	19040	19040	19040	0
143	20240401	183000	16404140810	19040	19040	19040	19040	0
144	20240401	182900	16404140810	19040	19040	19040	19040	0
145	20240401	182800	16404140810	19040	19040	19040	19040	0
146	20240401	182700	16404140810	19040	19040	19040	19040	0
147	20240401	182600	16404140810	19040	19040	19040	19040	0
148	20240401	182500	16404140810	19040	19040	19040	19040	0
149	20240401	182400	16404140810	19040	19040	19040	19040	0
150	20240401	182300	16404140810	19040	19040	19040	19040	0
151	20240401	182200	16404140810	19040	19040	19040	19040	0
152	20240401	182100	16404140810	19040	19040	19040	19040	14467
153	20240401	182000	16404140810	19040	19040	19040	19040	0
154	20240401	181900	16404140810	19040	19040	19040	19040	0
155	20240401	181800	16404140810	19040	19040	19040	19040	0
156	20240401	181700	16404140810	19040	19040	19040	19040	0
157	20240401	181600	16404140810	19040	19040	19040	19040	0
158	20240401	181500	16404140810	19040	19040	19040	19040	0
159	20240401	181400	16404140810	19040	19040	19040	19040	0
160	20240401	181300	16404140810	19040	19040	19040	19040	0
161	20240401	181200	16404140810	19040	19040	19040	19040	0
162	20240401	181100	16404140810	19040	19040	19040	19040	0
163	20240401	181000	16404140810	19040	19040	19040	19040	0
164	20240401	180900	16404140810	19040	19040	19040	19040	0
165	20240401	180800	16404140810	19040	19040	19040	19040	0
166	20240401	180700	16404140810	19040	19040	19040	19040	0
167	20240401	180600	16404140810	19040	19040	19040	19040	0
168	20240401	180500	16404140810	19040	19040	19040	19040	0
169	20240401	180400	16404140810	19040	19040	19040	19040	0
170	20240401	180300	16404140810	19040	19040	19040	19040	0
171	20240401	180200	16404140810	19040	19040	19040	19040	0
172	20240401	180100	16404140810	19040	19040	19040	19040	0
173	20240401	180000	16404140810	19040	19040	19040	19040	0
174	20240401	175900	16404140810	19040	19040	19040	19040	0
175	20240401	175800	16404140810	19040	19040	19040	19040	0
176	20240401	175700	16404140810	19040	19040	19040	19040	0
177	20240401	175600	16404140810	19040	19040	19040	19040	0
178	20240401	175500	16404140810	19040	19040	19040	19040	0
179	20240401	175400	16404140810	19040	19040	19040	19040	0
180	20240401	175300	16404140810	19040	19040	19040	19040	0
181	20240401	175200	16404140810	19040	19040	19040	19040	0
182	20240401	175100	16404140810	19040	19040	19040	19040	14467
183	20240401	175000	16404140810	19040	19040	19040	19040	0
184	20240401	174900	16404140810	19040	19040	19040	19040	0
185	20240401	174800	16404140810	19040	19040	19040	19040	0
186	20240401	174700	16404140810	19040	19040	19040	19040	0
187	20240401	174600	16404140810	19040	19040	19040	19040	0
188	20240401	174500	16404140810	19040	19040	19040	19040	0
189	20240401	174400	16404140810	19040	19040	19040	19040	0
190	20240401	174300	16404140810	19040	19040	19040	19040	0
191	20240401	174200	16404140810	19040	19040	19040	19040	0
192	20240401	174100	16404140810	19040	19040	19040	19040	0
193	20240401	174000	16404140810	19040	19040	19040	19040	0
194	20240401	173900	16404140810	19040	19040	19040	19040	0
195	20240401	173800	16404140810	19040	19040	19040	19040	0
196	20240401	173700	16404140810	19040	19040	19040	19040	0
197	20240401	173600	16404140810	19040	19040	19040	19040	0
198	20240401	173500	16404140810	19040	19040	19040	19040	0
199	20240401	173400	16404140810	19040	19040	19040	19040	0
200	20240401	173300	16404140810	19040	19040	19040	19040	0
201	20240401	173200	16404140810	19040	19040	19040	19040	0
202	20240401	173100	16404140810	19040	19040	19040	19040	0
203	20240401	173000	16404140810	19040	19040	19040	19040	0
204	20240401	172900	16404140810	19040	19040	19040	19040	0
205	20240401	172800	16404140810	19040	19040	19040	19040	0
206	20240401	172700	16404140810	19040	19040	19040	19040	0
207	20240401	172600	16404140810	19040	19040	19040	19040	0
208	20240401	172500	16404140810	19040	19040	19040	19040	0
209	20240401	172400	16404140810	19040	19040	19040	19040	0
210	20240401	172300	16404140810	19040	19040	19040	19040	0
211	20240401	172200	16404140810	19040	19040	19040	19040	0
212	20240401	172100	16404140810	19040	19040	19040	19040	14467
213	20240401	172000	16404140810	19040	19040	19040	19040	0
214	20240401	171900	16404140810	19040	19040	19040	19040	0
215	20240401	171800	16404140810	19040	19040	19040	19040	0
216	20240401	171700	16404140810	19040	19040	19040	19040	0
217	20240401	171600	16404140810	19040	19040	19040	19040	0
218	20240401	171500	16404140810	19040	19040	19040	19040	0
219	20240401	171400	16404140810	19040	19040	19040	19040	0
220	20240401	171300	16404140810	19040	19040	19040	19040	0
221	20240401	171200	16404140810	19040	19040	19040	19040	0
222	20240401	171100	16404140810	19040	19040	19040	19040	0
223	20240401	171000	16404140810	19040	19040	19040	19040	0
224	20240401	170900	16404140810	19040	19040	19040	19040	0
225	20240401	170800	16404140810	19040	19040	19040	19040	0
226	20240401	170700	16404140810	19040	19040	19040	19040	0
227	20240401	170600	16404140810	19040	19040	19040	19040	0
228	20240401	170500	16404140810	19040	19040	19040	19040	0
229	20240401	170400	16404140810	19040	19040	19040	19040	0
230	20240401	170300	16404140810	19040	19040	19040	19040	0
231	20240401	170200	16404140810	19040	19040	19040	19040	0
232	20240401	170100	16404140810	19040	19040	19040	19040	0
233	20240401	170000	16404140810	19040	19040	19040	19040	0
234	20240401	165900	16404140810	19040	19040	19040	19040	0
235	20240401	165800	16404140810	19040	19040	19040	19040	0
236	20240401	165700	16404140810	19040	19040	19040	19040	0
237	20240401	165600	16404140810	19040	19040	19040	19040	0
238	20240401	165500	16404140810	19040	19040	19040	19040	0
239	20240401	165400	16404140810	19040	19040	19040	19040	0
240	20240401	165300	16404140810	19040	19040	19040	19040	0
241	20240401	165200	16404140810	19040	19040	19040	19040	0
242	20240401	165100	16404140810	19040	19040	19040	19040	14467
243	20240401	165000	16404140810	19040	19040	19040	19040	0
244	20240401	164900	16404140810	19040	19040	19040	19040	0
245	20240401	164800	16404140810	19040	19040	19040	19040	0
246	20240401	164700	16404140810	19040	19040	19040	19040	0
247	20240401	164600	16404140810	19040	19040	19040	19040	0
248	20240401	164500	16404140810	19040	19040	19040	19040	0
249	20240401	164400	16404140810	19040	19040	19040	19040	0
250	20240401	164300	16404140810	19040	19040	19040	19040	0
251	20240401	164200	16404140810	19040	19040	19040	19040	0
252	20240401	164100	16404140810	19040	19040	19040	19040	0
253	20240401	164000	16404140810	19040	19040	19040	19040	0
254	20240401	163900	16404140810	19040	19040	19040	19040	0
255	20240401	163800	16404140810	19040	19040	19040	19040	0
256	20240401	163700	16404140810	19040	19040	19040	19040	0
257	20240401	163600	16404140810	19040	19040	19040	19040	0
258	20240401	163500	16404140810	19040	19040	19040	19040	0
259	20240401	163400	16404140810	19040	19040	19040	19040	0
260	20240401	163300	16404140810	19040	19040	19040	19040	0
261	20240401	163200	16404140810	19040	19040	19040	19040	0
262	20240401	163100	16404140810	19040	19040	19040	19040	0
263	20240401	163000	16404140810	19040	19040	19040	19040	0
264	20240401	162900	16404140810	19040	19040	19040	19040	0
265	20240401	162800	16404140810	19040	19040	19040	19040	0
266	20240401	162700	16404140810	19040	19040	19040	19040	0
267	20240401	162600	16404140810	19040	19040	19040	19040	0
268	20240401	162500	16404140810	19040	19040	19040	19040	0
269	20240401	162400	16404140810	19040	19040	19040	19040	0
270	20240401	162300	16404140810	19040	19040	19040	19040	0
271	20240401	162200	16404140810	19040	19040	19040	19040	0
272	20240401	162100	16404140810	19040	19040	19040	19040	14467
273	20240401	162000	16404140810	19040	19040	19040	19040	0
274	20240401	161900	16404140810	19040	19040	19040	19040	0
275	20240401	161800	16404140810	19040	19040	19040	19040	0
276	20240401	161700	16404140810	19040	19040	19040	19040	0
277	20240401	161600	16404140810	19040	19040	19040	19040	0
278	20240401	161500	16404140810	19040	19040	19040	19040	0
279	20240401	161400	16404140810	19040	19040	19040	19040	0
280	20240401	161300	16404140810	19040	19040	19040	19040	0
281	20240401	161200	16404140810	19040	19040	19040	19040	0
282	20240401	161100	16404140810	19040	19040	19040	19040	0
283	20240401	161000	16404140810	19040	19040	19040	19040	0
284	20240401	160900	16404140810	19040	19040	19040	19040	0
285	20240401	160800	16404140810	19040	19040	19040	19040	0
286	20240401	160700	16404140810	19040	19040	19040	19040	0
287	20240401	160600	16404140810	19040	19040	19040	19040	0
288	20240401	160500	16404140810	19040	19040	19040	19040	0
289	20240401	160400	16404140810	19040	19040	19040	19040	0
290	20240401	160300	16404140810	19040	19040	19040	19040	0
291	20240401	160200	16404140810	19040	19040	19040	19040	0
292	20240401	160100	16404140810	19040	19040	19040	19040	0
293	20240401	160000	16404140810	19040	19040	19040	19040	0
294	20240401	155900	16404140810	19040	19040	19040	19040	0
295	20240401	155800	16404140810	19040	19040	19040	19040	0
296	20240401	155700	16404140810	19040	19040	19040	19040	0
297	20240401	155600	16404140810	19040	19040	19040	19040	0
298	20240401	155500	16404140810	19040	19040	19040	19040	0
299	20240401	155400	16404140810	19040	19040	19040	19040	0
300	20240401	155300	16404140810	19040	19040	19040	19040	0
301	20240401	155200	16404140810	19040	19040	19040	19040	0
302	20240401	155100	16404140810	19040	19040	19040	19040	14467
303	20240401	155000	16404140810	19040	19040	19040	19040	0
304	20240401	154900	16404140810	19040	19040	19040	19040	0
305	20240401	154800	16404140810	19040	19040	19040	19040	0
306	20240401	154700	16404140810	19040	19040	19040	19040	0
307	20240401	154600	16404140810	19040	19040	19040	19040	0
308	20240401	154500	16404140810	19040	19040	19040	19040	0
309	20240401	154400	16404140810	19040	19040	19040	19040	0
310	20240401	154300	16404140810	19040	19040	19040	19040	0
311	20240401	154200	16404140810	19040	19040	19040	19040	0
312	20240401	154100	16404140810	19040	19040	19040	19040	0
313	20240401	154000	16404140810	19040	19040	19040	19040	0
314	20240401	153900	16404140810	19040	19040	19040	19040	0
315	20240401	153800	16404140810	19040	19040	19040	19040	0
316	20240401	153700	16404140810	19040	19040	19040	19040	0
317	20240401	153600	16404140810	19040	19040	19040	19040	0
318	20240401	153500	16404140810	19040	19040	19040	19040	0
319	20240401	153400	16404140810	19040	19040	19040	19040	0
320	20240401	153300	16404140810	19040	19040	19040	19040	0
321	20240401	153200	16404140810	19040	19040	19040	19040	0
322	20240401	153100	16404140810	19040	19040	19040	19040	0
323	20240401	153000	16404140810	19040	19040	19040	19040	14467
324	20240401	152900	16128689130	19180	19180	19180	19180	0
325	20240401	152800	16128689130	19180	19180	19180	19180	0
326	20240401	152700	16128689130	19180	19180	19180	19180	0
327	20240401	152600	16128689130	19180	19180	19180	19180	0
328	20240401	152500	16128689130	19180	19180	19180	19180	0
329	20240401	152400	16128689130	19180	19180	19180	19180	0
330	20240401	152300	16128689130	19180	19180	19180	19180	0
331	20240401	152200	16128689130	19180	19180	19180	19180	0
332	20240401	152100	16128689130	19180	19180	19180	19180	0
333	20240401	152000	16128689130	19180	19180	19180	19180	0
334	20240401	151900	16128689130	19180	19190	19200	19170	3332
335	20240401	151800	16064767780	19190	19200	19200	19190	985
336	20240401	151700	16045857050	19200	19160	19210	19160	2173
337	20240401	151600	16004188220	19160	19180	19190	19160	1626
338	20240401	151500	15973006270	19190	19210	19210	19180	3299
339	20240401	151400	15909685420	19210	19220	19220	19210	705
340	20240401	151300	15896139520	19230	19230	19240	19210	1309
341	20240401	151200	15870976720	19230	19250	19260	19220	1220
342	20240401	151100	15847506410	19260	19230	19270	19230	1564
343	20240401	151000	15817397450	19240	19260	19260	19220	2279
344	20240401	150900	15773543400	19260	19270	19280	19250	1968
345	20240401	150800	15735627720	19280	19260	19290	19260	4253
346	20240401	150700	15653634080	19260	19200	19280	19200	4128
347	20240401	150600	15574191260	19200	19130	19210	19120	2058
348	20240401	150500	15534758720	19130	19130	19130	19120	483
349	20240401	150400	15525520470	19140	19130	19140	19120	487
350	20240401	150300	15516204060	19130	19130	19140	19120	1341
351	20240401	150200	15490553110	19120	19160	19160	19120	895
352	20240401	150100	15473427350	19160	19180	19180	19150	518
353	20240401	150000	15463498710	19180	19150	19190	19150	2936
354	20240401	145900	15407196470	19140	19130	19150	19120	1996
355	20240401	145800	15368994150	19100	19100	19130	19100	2077
356	20240401	145700	15329303700	19090	18990	19090	18990	3559
357	20240401	145600	15261537460	19010	19080	19080	18990	5977
358	20240401	145500	15147815720	19080	19120	19120	19030	4645
359	20240401	145400	15059284720	19090	19120	19130	19090	1590
360	20240401	145300	15028905080	19120	19120	19130	19100	2222
361	20240401	145200	14986419510	19110	19210	19220	19100	4665
362	20240401	145100	14897059840	19200	19230	19230	19190	1209
363	20240401	145000	14873848610	19230	19250	19250	19230	773
364	20240401	144900	14858974410	19250	19230	19250	19230	1153
365	20240401	144800	14836797600	19230	19190	19230	19190	1100
366	20240401	144700	14815679590	19180	19230	19230	19160	784
367	20240401	144600	14800638890	19230	19150	19250	19140	1592
368	20240401	144500	14770077560	19140	19210	19210	19130	1815
369	20240401	144400	14735309200	19170	19220	19220	19170	330
370	20240401	144300	14728980590	19230	19170	19240	19160	1452
371	20240401	144200	14701119500	19170	19170	19170	19160	23
372	20240401	144100	14700678610	19170	19130	19170	19120	841
373	20240401	144000	14684593700	19130	19170	19230	19090	6333
374	20240401	143900	14563416270	19180	19190	19250	19170	1191
375	20240401	143800	14540569110	19190	19210	19210	19160	2755
376	20240401	143700	14487725860	19190	19280	19280	19190	2845
377	20240401	143600	14433036240	19280	19270	19280	19250	111
378	20240401	143500	14430896680	19270	19250	19270	19250	439
379	20240401	143400	14422442370	19240	19230	19240	19210	1173
380	20240401	143300	14399896200	19230	19270	19270	19230	937
381	20240401	143200	14381867970	19270	19280	19290	19250	782
382	20240401	143100	14366802760	19270	19290	19300	19230	1031
383	20240401	143000	14346927730	19290	19250	19300	19230	1290
384	20240401	142900	14322083730	19230	19320	19320	19230	1103
385	20240401	142800	14300843190	19320	19220	19320	19180	3453
386	20240401	142700	14234469830	19220	19280	19290	19220	2784
387	20240401	142600	14180863690	19280	19210	19290	19200	941
388	20240401	142500	14162750520	19200	19360	19370	19190	12421
389	20240401	142400	13923512870	19360	19350	19380	19330	2212
390	20240401	142300	13880723110	19350	19390	19410	19350	2317
391	20240401	142200	13835869450	19400	19470	19480	19400	835
392	20240401	142100	13819650990	19450	19480	19490	19450	710
393	20240401	142000	13805826300	19480	19480	19480	19450	1301
394	20240401	141900	13780494650	19480	19450	19480	19450	732
395	20240401	141800	13766246830	19480	19520	19530	19450	1726
396	20240401	141700	13732577920	19510	19460	19530	19450	3139
397	20240401	141600	13671338950	19480	19460	19480	19450	758
398	20240401	141500	13656587170	19460	19420	19460	19400	938
399	20240401	141400	13638348640	19420	19330	19450	19320	2908
400	20240401	141300	13581990540	19330	19410	19420	19320	3823
401	20240401	141200	13507937050	19420	19450	19470	19400	2431
402	20240401	141100	13460709730	19450	19450	19460	19400	4172
403	20240401	141000	13379640750	19450	19450	19530	19450	1084
404	20240401	140900	13358540080	19440	19490	19540	19440	2772
405	20240401	140800	13304511680	19480	19440	19480	19420	1426
406	20240401	140700	13276799210	19420	19420	19500	19400	2986
407	20240401	140600	13218811210	19420	19460	19480	19420	3777
408	20240401	140500	13145386750	19480	19550	19550	19460	4202
409	20240401	140400	13063476450	19550	19510	19620	19490	13393
410	20240401	140300	12801262320	19490	19520	19530	19390	5321
411	20240401	140200	12697645110	19490	19510	19540	19310	18451
412	20240401	140100	12338627620	19510	19520	19580	19500	9538
413	20240401	140000	12152386280	19520	19730	19740	19520	29372
414	20240401	135900	11576590480	19710	19490	19780	19460	51444
415	20240401	135800	10567615410	19480	19310	19560	19310	38388
416	20240401	135700	9820244430	19330	19310	19370	19310	4139
417	20240401	135600	9740187210	19330	19200	19330	19200	6599
418	20240401	135500	9612942190	19210	19220	19220	19210	284
419	20240401	135400	9607483890	19210	19210	19220	19200	651
420	20240401	135300	9594975130	19210	19210	19220	19190	691
421	20240401	135200	9581703410	19220	19210	19220	19210	953
422	20240401	135100	9563387270	19220	19130	19220	19130	1774
423	20240401	135000	9529356250	19140	19110	19140	19110	138
424	20240401	134900	9526718670	19120	19120	19120	19110	213
425	20240401	134800	9522646300	19120	19130	19160	19120	693
426	20240401	134700	9509388570	19130	19130	19130	19130	51
427	20240401	134600	9508412940	19130	19130	19130	19120	125
428	20240401	134500	9506022410	19130	19120	19130	19120	317
429	20240401	134400	9499960230	19120	19150	19150	19120	1255
430	20240401	134300	9475935780	19180	19170	19180	19140	70
431	20240401	134200	9474593980	19140	19150	19150	19140	754
432	20240401	134100	9460162220	19150	19150	19160	19130	640
433	20240401	134000	9447912140	19160	19150	19170	19150	609
434	20240401	133900	9436243560	19110	19100	19130	19100	393
435	20240401	133800	9428732760	19090	19070	19100	19070	454
436	20240401	133700	9420065650	19060	19040	19070	19040	185
437	20240401	133600	9416542090	19040	19040	19060	19030	252
438	20240401	133500	9411743470	19070	19050	19090	19050	230
439	20240401	133400	9407357390	19040	19030	19040	19030	654
440	20240401	133300	9394909470	19030	19010	19040	19010	587
441	20240401	133200	9383748650	19010	18970	19040	18970	952
442	20240401	133100	9365673490	18970	19060	19100	18970	2973
443	20240401	133000	9309156190	19040	19050	19050	19020	692
444	20240401	132900	9295984040	19050	19020	19050	19020	348
445	20240401	132800	9289360010	19020	19040	19050	19020	1738
446	20240401	132700	9256259960	19050	19100	19110	19050	901
447	20240401	132600	9239054720	19100	19030	19100	19000	4864
448	20240401	132500	9146573720	19030	19100	19110	19030	1899
449	20240401	132400	9110363380	19100	19110	19120	19080	697
450	20240401	132300	9097046350	19140	19110	19140	19020	3945
451	20240401	132200	9021816320	19110	19090	19140	19090	1652
452	20240401	132100	8990257060	19090	19140	19180	19090	2323
453	20240401	132000	8945856060	19190	19170	19190	19100	4137
454	20240401	131900	8866721600	19170	19190	19240	19170	1332
455	20240401	131800	8841160190	19190	19210	19240	19190	952
456	20240401	131700	8822883600	19210	19260	19260	19210	106
457	20240401	131600	8820844580	19260	19240	19260	19240	382
458	20240401	131500	8813490420	19240	19210	19250	19210	48
459	20240401	131400	8812567060	19250	19200	19250	19200	341
460	20240401	131300	8806012430	19200	19230	19230	19190	2371
461	20240401	131200	8760468740	19230	19250	19250	19230	330
462	20240401	131100	8754120370	19250	19250	19260	19250	143
463	20240401	131000	8751367510	19250	19250	19250	19250	304
464	20240401	130900	8745515510	19260	19260	19260	19260	15
465	20240401	130800	8745226610	19260	19280	19280	19260	539
466	20240401	130700	8734839160	19280	19280	19280	19280	136
467	20240401	130600	8732217080	19280	19280	19280	19280	62
468	20240401	130500	8731021720	19270	19270	19270	19270	186
469	20240401	130400	8727437500	19270	19260	19270	19260	130
470	20240401	130300	8724933540	19260	19260	19280	19260	203
471	20240401	130200	8721020940	19280	19280	19290	19280	307
472	20240401	130100	8715101650	19280	19280	19280	19280	214
473	20240401	130000	8710975730	19300	19300	19300	19290	669
474	20240401	125900	8698070440	19300	19300	19320	19290	770
475	20240401	125800	8683206320	19310	19280	19320	19280	2047
476	20240401	125700	8643694720	19260	19260	19300	19260	1399
477	20240401	125600	8616730690	19250	19260	19260	19210	1057
478	20240401	125500	8596390300	19260	19250	19260	19200	206
479	20240401	125400	8592429450	19250	19240	19250	19190	1184
480	20240401	125300	8569638830	19180	19200	19250	19180	671
481	20240401	125200	8556757160	19250	19240	19250	19200	1582
482	20240401	125100	8526359400	19230	19230	19240	19230	74
483	20240401	125000	8524936320	19230	19190	19240	19190	593
484	20240401	124900	8513550410	19250	19200	19250	19190	378
485	20240401	124800	8506295620	19200	19190	19250	19190	29
486	20240401	124700	8505738700	19250	19180	19250	19170	579
487	20240401	124600	8494618060	19180	19170	19180	19140	1255
488	20240401	124500	8470592920	19150	19200	19200	19140	3547
489	20240401	124400	8402622410	19200	19220	19220	19200	264
490	20240401	124300	8397553560	19220	19230	19250	19220	1210
491	20240401	124200	8374293360	19250	19200	19270	19190	408
492	20240401	124100	8366449580	19200	19240	19240	19200	1439
493	20240401	124000	8338799240	19240	19270	19300	19240	370
494	20240401	123900	8331673760	19270	19250	19270	19210	577
495	20240401	123800	8320574670	19220	19280	19280	19220	3272
496	20240401	123700	8257547270	19280	19300	19310	19280	556
497	20240401	123600	8246817470	19300	19300	19320	19300	385
498	20240401	123500	8239384010	19300	19300	19300	19290	99
499	20240401	123400	8237473320	19300	19300	19300	19290	541
500	20240401	123300	8227037070	19310	19300	19310	19300	413
501	20240401	123200	8219064160	19300	19300	19300	19290	603
502	20240401	123100	8207429170	19300	19300	19320	19300	639
503	20240401	123000	8195093100	19300	19300	19300	19300	239
504	20240401	122900	8190480400	19300	19320	19320	19300	545
505	20240401	122800	8179957580	19320	19320	19330	19320	692
506	20240401	122700	8166586010	19310	19310	19320	19310	491
507	20240401	122600	8157102660	19300	19300	19300	19300	220
508	20240401	122500	8152856660	19290	19300	19300	19290	173
509	20240401	122400	8149518950	19300	19320	19320	19300	478
510	20240401	122300	8140293190	19300	19300	19320	19300	541
511	20240401	122200	8129845010	19300	19290	19330	19290	1118
512	20240401	122100	8108276260	19290	19320	19330	19290	1055
513	20240401	122000	8087908000	19320	19330	19330	19320	489
514	20240401	121900	8078455830	19330	19320	19350	19320	2258
515	20240401	121800	8034800450	19320	19300	19330	19300	2599
516	20240401	121700	7984589970	19290	19290	19300	19290	258
517	20240401	121600	7979613050	19300	19300	19300	19300	219
518	20240401	121500	7975386350	19300	19290	19300	19280	268
519	20240401	121400	7970216860	19300	19310	19310	19300	1002
520	20240401	121300	7950876620	19320	19310	19320	19310	616
521	20240401	121200	7938976010	19310	19320	19320	19310	98
522	20240401	121100	7937083360	19330	19310	19330	19310	818
523	20240401	121000	7921281360	19310	19330	19330	19300	114
524	20240401	120900	7919079960	19330	19310	19330	19310	726
525	20240401	120800	7905049080	19320	19310	19320	19310	445
526	20240401	120700	7896455810	19310	19290	19310	19290	386
527	20240401	120600	7889009450	19290	19270	19290	19270	370
528	20240401	120500	7881875950	19270	19260	19270	19260	330
529	20240401	120400	7875517170	19260	19280	19280	19260	249
530	20240401	120300	7870718810	19270	19290	19290	19270	619
531	20240401	120200	7858787750	19300	19310	19310	19300	64
532	20240401	120100	7857552140	19320	19320	19320	19310	404
533	20240401	120000	7849748160	19320	19350	19350	19320	822
534	20240401	115900	7833859860	19340	19340	19340	19330	899
535	20240401	115800	7816473220	19340	19260	19340	19260	7371
536	20240401	115700	7674301140	19250	19260	19260	19250	176
537	20240401	115600	7670912600	19250	19250	19260	19250	282
538	20240401	115500	7665482750	19250	19230	19250	19220	543
539	20240401	115400	7655035640	19230	19230	19230	19230	379
540	20240401	115300	7647747470	19230	19200	19250	19200	121
541	20240401	115200	7645421370	19190	19180	19190	19180	246
542	20240401	115100	7640701880	19200	19180	19200	19180	125
543	20240401	115000	7638302880	19180	19200	19200	19180	208
544	20240401	114900	7634309300	19200	19200	19200	19180	240
545	20240401	114800	7629703340	19200	19240	19250	19200	301
546	20240401	114700	7623922200	19240	19190	19240	19180	235
547	20240401	114600	7619412200	19190	19190	19190	19190	153
548	20240401	114500	7616476130	19190	19250	19250	19190	129
549	20240401	114400	7614000520	19190	19190	19200	19190	618
550	20240401	114300	7602140540	19190	19210	19250	19190	422
551	20240401	114200	7594031550	19210	19260	19260	19210	7
552	20240401	114100	7593896800	19260	19220	19260	19200	749
553	20240401	114000	7579490050	19220	19250	19250	19220	84
554	20240401	113900	7577875450	19200	19250	19250	19200	90
555	20240401	113800	7576146540	19250	19220	19260	19220	470
556	20240401	113700	7567099330	19190	19200	19220	19190	302
557	20240401	113600	7561302160	19200	19200	19220	19190	1027
558	20240401	113500	7541586760	19200	19200	19210	19200	474
559	20240401	113400	7532483940	19200	19210	19210	19200	330
560	20240401	113300	7526145450	19220	19240	19240	19220	242
561	20240401	113200	7521492320	19250	19260	19260	19240	759
562	20240401	113100	7506880190	19250	19260	19260	19250	703
563	20240401	113000	7493344590	19260	19280	19290	19260	771
564	20240401	112900	7478480590	19280	19260	19280	19260	528
565	20240401	112800	7468307320	19260	19260	19270	19250	705
566	20240401	112700	7454730470	19260	19270	19280	19260	794
567	20240401	112600	7439432150	19280	19290	19300	19280	636
568	20240401	112500	7427164300	19300	19310	19310	19290	1267
569	20240401	112400	7402712140	19310	19280	19310	19280	912
570	20240401	112300	7385115800	19280	19300	19300	19270	1334
571	20240401	112200	7359381230	19320	19340	19340	19320	824
572	20240401	112100	7343454960	19340	19260	19340	19260	3139
573	20240401	112000	7282802390	19260	19270	19310	19260	1035
574	20240401	111900	7262838820	19210	19270	19270	19210	1048
575	20240401	111800	7242684170	19260	19270	19280	19260	249
576	20240401	111700	7237883570	19260	19230	19260	19230	2882
577	20240401	111600	7182415450	19240	19240	19240	19230	470
578	20240401	111500	7173373170	19240	19210	19240	19180	424
579	20240401	111400	7165226510	19210	19210	19230	19210	784
580	20240401	111300	7150162930	19200	19190	19230	19190	873
581	20240401	111200	7133393970	19190	19120	19190	19120	230
582	20240401	111100	7128983770	19120	19140	19150	19120	970
583	20240401	111000	7110417860	19170	19160	19170	19140	465
584	20240401	110900	7101510620	19160	19150	19160	19150	757
585	20240401	110800	7087013140	19150	19170	19170	19150	318
586	20240401	110700	7080920190	19170	19170	19170	19160	62
587	20240401	110600	7079731970	19150	19100	19150	19100	735
588	20240401	110500	7065677470	19110	19090	19110	19040	369
589	20240401	110400	7058632780	19080	19010	19080	19010	945
590	20240401	110300	7040640750	19050	19050	19050	19000	560
591	20240401	110200	7029998060	18980	19030	19080	18960	4603
592	20240401	110100	6942508340	19020	19100	19100	19020	388
593	20240401	110000	6935110850	19010	19090	19110	19010	2991
594	20240401	105900	6878189180	19090	19070	19120	19050	1739
595	20240401	105800	6845027960	19070	19090	19140	19070	1929
596	20240401	105700	6808225160	19080	19150	19150	19080	2328
597	20240401	105600	6763755560	19140	19150	19150	19120	519
598	20240401	105500	6753822280	19150	19190	19190	19140	372
599	20240401	105400	6746700440	19150	19150	19190	19140	149
600	20240401	105300	6743847300	19230	19130	19240	19080	1759
601	20240401	105200	6710174450	19130	19150	19150	19090	7651
602	20240401	105100	6563838150	19170	19200	19200	19150	3240
603	20240401	105000	6501722160	19200	19230	19230	19180	366
604	20240401	104900	6494695300	19240	19200	19240	19200	402
605	20240401	104800	6486961650	19240	19170	19240	19170	652
606	20240401	104700	6474456270	19180	19180	19190	19170	694
607	20240401	104600	6461145680	19180	19190	19200	19180	671
608	20240401	104500	6448272180	19200	19200	19200	19190	20
609	20240401	104400	6447888340	19200	19200	19240	19200	370
610	20240401	104300	6440775440	19200	19220	19260	19200	302
611	20240401	104200	6434967850	19200	19170	19220	19170	434
612	20240401	104100	6426640330	19180	19180	19200	19170	522
613	20240401	104000	6416628470	19180	19170	19220	19150	1041
614	20240401	103900	6396676250	19160	19210	19240	19160	2098
615	20240401	103800	6356430470	19200	19190	19210	19180	1322
616	20240401	103700	6331046540	19180	19200	19200	19180	1915
617	20240401	103600	6294292800	19200	19240	19260	19200	2019
618	20240401	103500	6255492440	19250	19260	19270	19240	1469
619	20240401	103400	6227209710	19340	19390	19390	19260	3016
620	20240401	103300	6168948710	19390	19360	19400	19360	2740
621	20240401	103200	6115829030	19360	19350	19360	19340	1213
622	20240401	103100	6092356320	19350	19360	19360	19340	718
623	20240401	103000	6078460030	19340	19350	19360	19340	328
624	20240401	102900	6072114390	19370	19370	19380	19360	963
625	20240401	102800	6053464580	19370	19380	19390	19370	2056
626	20240401	102700	6013628850	19370	19300	19380	19300	1513
627	20240401	102600	5984351020	19290	19240	19350	19240	554
628	20240401	102500	5973670780	19250	19290	19290	19250	3461
629	20240401	102400	5907033830	19290	19330	19340	19290	1560
630	20240401	102300	5876901970	19330	19360	19360	19310	1999
631	20240401	102200	5838269510	19350	19390	19390	19330	848
632	20240401	102100	5821861670	19390	19420	19430	19340	5137
633	20240401	102000	5722187980	19420	19330	19420	19330	14846
634	20240401	101900	5434519490	19330	19310	19330	19300	802
635	20240401	101800	5419032810	19300	19270	19330	19270	6320
636	20240401	101700	5297076160	19260	19240	19260	19230	1058
637	20240401	101600	5276716360	19240	19230	19240	19210	230
638	20240401	101500	5272292000	19230	19200	19230	19200	210
639	20240401	101400	5268259820	19200	19220	19240	19190	911
640	20240401	101300	5250773650	19200	19240	19240	19200	1477
641	20240401	101200	5222411950	19250	19270	19270	19200	3028
642	20240401	101100	5164157880	19270	19240	19280	19240	3878
643	20240401	101000	5089439370	19250	19230	19260	19220	426
644	20240401	100900	5081248670	19270	19270	19270	19260	369
645	20240401	100800	5074138060	19270	19190	19280	19190	2172
646	20240401	100700	5032329720	19190	19200	19200	19180	823
647	20240401	100600	5016537690	19200	19190	19200	19170	192
648	20240401	100500	5012854380	19180	19190	19200	19160	924
649	20240401	100400	4995131490	19200	19190	19200	19170	316
650	20240401	100300	4989071930	19200	19180	19200	19170	694
651	20240401	100200	4975762000	19180	19170	19180	19150	1129
652	20240401	100100	4954126570	19180	19200	19200	19170	1736
653	20240401	100000	4920832190	19210	19220	19220	19190	422
654	20240401	095900	4912730470	19180	19180	19260	19150	2030
655	20240401	095800	4873763880	19210	19260	19290	19150	7725
656	20240401	095700	4725179140	19260	19230	19260	19220	2330
657	20240401	095600	4680335550	19220	19220	19230	19200	1546
658	20240401	095500	4650634090	19230	19220	19240	19220	744
659	20240401	095400	4636328300	19220	19140	19240	19140	2433
660	20240401	095300	4589655150	19150	19180	19190	19140	1670
661	20240401	095200	4557664070	19190	19180	19190	19160	425
662	20240401	095100	4549509420	19190	19160	19190	19130	1888
663	20240401	095000	4513356940	19120	19080	19250	19050	3467
664	20240401	094900	4446856170	19080	19140	19150	19080	2167
665	20240401	094800	4405437480	19140	19110	19190	19100	5094
666	20240401	094700	4307961780	19100	19120	19140	19100	1818
667	20240401	094600	4273214550	19120	19230	19230	19120	768
668	20240401	094500	4258469840	19170	19190	19250	19170	2646
669	20240401	094400	4207631670	19190	19100	19200	19050	4202
670	20240401	094300	4127481660	19080	19180	19190	19080	6224
671	20240401	094200	4008579400	19180	19240	19240	19170	2337
672	20240401	094100	3963716080	19240	19220	19240	19200	390
673	20240401	094000	3956224110	19220	19270	19270	19200	4616
674	20240401	093900	3867433900	19250	19270	19280	19250	3889
675	20240401	093800	3792502760	19270	19100	19280	19100	4422
676	20240401	093700	3707474490	19100	19100	19100	19100	350
677	20240401	093600	3700789490	19100	19000	19100	19000	2938
678	20240401	093500	3644715440	19000	18980	19040	18910	837
679	20240401	093400	3628819940	18900	18910	18980	18900	2189
680	20240401	093300	3587436620	18910	18980	19040	18870	4657
681	20240401	093200	3499268240	18980	18970	19100	18960	1418
682	20240401	093100	3472353740	18960	19060	19070	18950	6596
683	20240401	093000	3346959210	19070	19100	19100	19070	3279
684	20240401	092900	3284351160	19100	19110	19140	19090	2385
685	20240401	092800	3238800720	19110	19110	19200	19090	2395
686	20240401	092700	3193033240	19120	19150	19160	19100	2394
687	20240401	092600	3147229550	19160	19160	19220	19160	1771
688	20240401	092500	3113251690	19160	19220	19260	19150	2270
689	20240401	092400	3069679910	19240	19300	19370	19230	10422
690	20240401	092300	2868405370	19300	19160	19310	19160	6476
691	20240401	092200	2743760670	19150	19080	19150	19060	2439
692	20240401	092100	2697149350	19060	19050	19130	19030	1793
693	20240401	092000	2662963610	19050	19190	19200	19020	4382
694	20240401	091900	2579207690	19190	19230	19240	19190	5107
695	20240401	091800	2481129080	19240	19370	19380	19210	11905
696	20240401	091700	2251440270	19370	19120	19380	19020	14952
697	20240401	091600	1964090830	19120	19000	19130	18990	8880
698	20240401	091500	1794941840	19000	19010	19020	18980	1528
699	20240401	091400	1765903460	19010	18990	19040	18970	2689
700	20240401	091300	1714767510	18990	19020	19020	18950	3636
701	20240401	091200	1645774250	19020	19000	19020	18910	3593
702	20240401	091100	1577617230	19000	19030	19060	19000	3939
703	20240401	091000	1502690460	19030	18860	19050	18850	9521
704	20240401	090900	1322160260	18870	18890	18930	18870	1316
705	20240401	090800	1297282670	18820	18860	18890	18820	3264
706	20240401	090700	1235776510	18860	18870	18910	18780	5702
707	20240401	090600	1128327880	18870	18880	18930	18790	7478
708	20240401	090500	987193020	18900	18670	18920	18660	6746
709	20240401	090400	860514260	18560	18630	18690	18540	3954
710	20240401	090300	787142910	18630	18700	18830	18550	7108
711	20240401	090200	654112050	18700	18580	18720	18520	7330
712	20240401	090100	517757690	18520	18500	18590	18430	2813
713	20240401	090000	465710900	18430	18610	18700	18260	23661