KissMeData/035890/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191000	312996951	1349	1349	1349	1349	4623
3	20240401	190900	312996951	1349	1349	1349	1349	0
4	20240401	190800	312996951	1349	1349	1349	1349	0
5	20240401	190700	312996951	1349	1349	1349	1349	0
6	20240401	190600	312996951	1349	1349	1349	1349	0
7	20240401	190500	312996951	1349	1349	1349	1349	0
8	20240401	190400	312996951	1349	1349	1349	1349	0
9	20240401	190300	312996951	1349	1349	1349	1349	0
10	20240401	190200	312996951	1349	1349	1349	1349	0
11	20240401	190100	312996951	1349	1349	1349	1349	0
12	20240401	190000	312996951	1349	1349	1349	1349	0
13	20240401	185900	312996951	1349	1349	1349	1349	0
14	20240401	185800	312996951	1349	1349	1349	1349	0
15	20240401	185700	312996951	1349	1349	1349	1349	0
16	20240401	185600	312996951	1349	1349	1349	1349	0
17	20240401	185500	312996951	1349	1349	1349	1349	0
18	20240401	185400	312996951	1349	1349	1349	1349	0
19	20240401	185300	312996951	1349	1349	1349	1349	0
20	20240401	185200	312996951	1349	1349	1349	1349	0
21	20240401	185100	312996951	1349	1349	1349	1349	0
22	20240401	185000	312996951	1349	1349	1349	1349	0
23	20240401	184900	312996951	1349	1349	1349	1349	0
24	20240401	184800	312996951	1349	1349	1349	1349	0
25	20240401	184700	312996951	1349	1349	1349	1349	0
26	20240401	184600	312996951	1349	1349	1349	1349	0
27	20240401	184500	312996951	1349	1349	1349	1349	0
28	20240401	184400	312996951	1349	1349	1349	1349	0
29	20240401	184300	312996951	1349	1349	1349	1349	0
30	20240401	184200	312996951	1349	1349	1349	1349	0
31	20240401	184100	312996951	1349	1349	1349	1349	0
32	20240401	184000	312996951	1349	1349	1349	1349	4623
33	20240401	183900	312996951	1349	1349	1349	1349	0
34	20240401	183800	312996951	1349	1349	1349	1349	0
35	20240401	183700	312996951	1349	1349	1349	1349	0
36	20240401	183600	312996951	1349	1349	1349	1349	0
37	20240401	183500	312996951	1349	1349	1349	1349	0
38	20240401	183400	312996951	1349	1349	1349	1349	0
39	20240401	183300	312996951	1349	1349	1349	1349	0
40	20240401	183200	312996951	1349	1349	1349	1349	0
41	20240401	183100	312996951	1349	1349	1349	1349	0
42	20240401	183000	312996951	1349	1349	1349	1349	0
43	20240401	182900	312996951	1349	1349	1349	1349	0
44	20240401	182800	312996951	1349	1349	1349	1349	0
45	20240401	182700	312996951	1349	1349	1349	1349	0
46	20240401	182600	312996951	1349	1349	1349	1349	0
47	20240401	182500	312996951	1349	1349	1349	1349	0
48	20240401	182400	312996951	1349	1349	1349	1349	0
49	20240401	182300	312996951	1349	1349	1349	1349	0
50	20240401	182200	312996951	1349	1349	1349	1349	0
51	20240401	182100	312996951	1349	1349	1349	1349	0
52	20240401	182000	312996951	1349	1349	1349	1349	0
53	20240401	181900	312996951	1349	1349	1349	1349	0
54	20240401	181800	312996951	1349	1349	1349	1349	0
55	20240401	181700	312996951	1349	1349	1349	1349	0
56	20240401	181600	312996951	1349	1349	1349	1349	0
57	20240401	181500	312996951	1349	1349	1349	1349	0
58	20240401	181400	312996951	1349	1349	1349	1349	0
59	20240401	181300	312996951	1349	1349	1349	1349	0
60	20240401	181200	312996951	1349	1349	1349	1349	0
61	20240401	181100	312996951	1349	1349	1349	1349	0
62	20240401	181000	312996951	1349	1349	1349	1349	4623
63	20240401	180900	312996951	1349	1349	1349	1349	0
64	20240401	180800	312996951	1349	1349	1349	1349	0
65	20240401	180700	312996951	1349	1349	1349	1349	0
66	20240401	180600	312996951	1349	1349	1349	1349	0
67	20240401	180500	312996951	1349	1349	1349	1349	0
68	20240401	180400	312996951	1349	1349	1349	1349	0
69	20240401	180300	312996951	1349	1349	1349	1349	0
70	20240401	180200	312996951	1349	1349	1349	1349	0
71	20240401	180100	312996951	1349	1349	1349	1349	0
72	20240401	180000	312996951	1349	1349	1349	1349	0
73	20240401	175900	312996951	1349	1349	1349	1349	0
74	20240401	175800	312996951	1349	1349	1349	1349	0
75	20240401	175700	312996951	1349	1349	1349	1349	0
76	20240401	175600	312996951	1349	1349	1349	1349	0
77	20240401	175500	312996951	1349	1349	1349	1349	0
78	20240401	175400	312996951	1349	1349	1349	1349	0
79	20240401	175300	312996951	1349	1349	1349	1349	0
80	20240401	175200	312996951	1349	1349	1349	1349	0
81	20240401	175100	312996951	1349	1349	1349	1349	0
82	20240401	175000	312996951	1349	1349	1349	1349	0
83	20240401	174900	312996951	1349	1349	1349	1349	0
84	20240401	174800	312996951	1349	1349	1349	1349	0
85	20240401	174700	312996951	1349	1349	1349	1349	0
86	20240401	174600	312996951	1349	1349	1349	1349	0
87	20240401	174500	312996951	1349	1349	1349	1349	0
88	20240401	174400	312996951	1349	1349	1349	1349	0
89	20240401	174300	312996951	1349	1349	1349	1349	0
90	20240401	174200	312996951	1349	1349	1349	1349	0
91	20240401	174100	312996951	1349	1349	1349	1349	0
92	20240401	174000	312996951	1349	1349	1349	1349	4623
93	20240401	173900	312996951	1349	1349	1349	1349	0
94	20240401	173800	312996951	1349	1349	1349	1349	0
95	20240401	173700	312996951	1349	1349	1349	1349	0
96	20240401	173600	312996951	1349	1349	1349	1349	0
97	20240401	173500	312996951	1349	1349	1349	1349	0
98	20240401	173400	312996951	1349	1349	1349	1349	0
99	20240401	173300	312996951	1349	1349	1349	1349	0
100	20240401	173200	312996951	1349	1349	1349	1349	0
101	20240401	173100	312996951	1349	1349	1349	1349	0
102	20240401	173000	312996951	1349	1349	1349	1349	0
103	20240401	172900	312996951	1349	1349	1349	1349	0
104	20240401	172800	312996951	1349	1349	1349	1349	0
105	20240401	172700	312996951	1349	1349	1349	1349	0
106	20240401	172600	312996951	1349	1349	1349	1349	0
107	20240401	172500	312996951	1349	1349	1349	1349	0
108	20240401	172400	312996951	1349	1349	1349	1349	0
109	20240401	172300	312996951	1349	1349	1349	1349	0
110	20240401	172200	312996951	1349	1349	1349	1349	0
111	20240401	172100	312996951	1349	1349	1349	1349	0
112	20240401	172000	312996951	1349	1349	1349	1349	0
113	20240401	171900	312996951	1349	1349	1349	1349	0
114	20240401	171800	312996951	1349	1349	1349	1349	0
115	20240401	171700	312996951	1349	1349	1349	1349	0
116	20240401	171600	312996951	1349	1349	1349	1349	0
117	20240401	171500	312996951	1349	1349	1349	1349	0
118	20240401	171400	312996951	1349	1349	1349	1349	0
119	20240401	171300	312996951	1349	1349	1349	1349	0
120	20240401	171200	312996951	1349	1349	1349	1349	0
121	20240401	171100	312996951	1349	1349	1349	1349	0
122	20240401	171000	312996951	1349	1349	1349	1349	4623
123	20240401	170900	312996951	1349	1349	1349	1349	0
124	20240401	170800	312996951	1349	1349	1349	1349	0
125	20240401	170700	312996951	1349	1349	1349	1349	0
126	20240401	170600	312996951	1349	1349	1349	1349	0
127	20240401	170500	312996951	1349	1349	1349	1349	0
128	20240401	170400	312996951	1349	1349	1349	1349	0
129	20240401	170300	312996951	1349	1349	1349	1349	0
130	20240401	170200	312996951	1349	1349	1349	1349	0
131	20240401	170100	312996951	1349	1349	1349	1349	0
132	20240401	170000	312996951	1349	1349	1349	1349	0
133	20240401	165900	312996951	1349	1349	1349	1349	0
134	20240401	165800	312996951	1349	1349	1349	1349	0
135	20240401	165700	312996951	1349	1349	1349	1349	0
136	20240401	165600	312996951	1349	1349	1349	1349	0
137	20240401	165500	312996951	1349	1349	1349	1349	0
138	20240401	165400	312996951	1349	1349	1349	1349	0
139	20240401	165300	312996951	1349	1349	1349	1349	0
140	20240401	165200	312996951	1349	1349	1349	1349	0
141	20240401	165100	312996951	1349	1349	1349	1349	0
142	20240401	165000	312996951	1349	1349	1349	1349	0
143	20240401	164900	312996951	1349	1349	1349	1349	0
144	20240401	164800	312996951	1349	1349	1349	1349	0
145	20240401	164700	312996951	1349	1349	1349	1349	0
146	20240401	164600	312996951	1349	1349	1349	1349	0
147	20240401	164500	312996951	1349	1349	1349	1349	0
148	20240401	164400	312996951	1349	1349	1349	1349	0
149	20240401	164300	312996951	1349	1349	1349	1349	0
150	20240401	164200	312996951	1349	1349	1349	1349	0
151	20240401	164100	312996951	1349	1349	1349	1349	0
152	20240401	164000	312996951	1349	1349	1349	1349	4623
153	20240401	163900	312996951	1349	1349	1349	1349	0
154	20240401	163800	312996951	1349	1349	1349	1349	0
155	20240401	163700	312996951	1349	1349	1349	1349	0
156	20240401	163600	312996951	1349	1349	1349	1349	0
157	20240401	163500	312996951	1349	1349	1349	1349	0
158	20240401	163400	312996951	1349	1349	1349	1349	0
159	20240401	163300	312996951	1349	1349	1349	1349	0
160	20240401	163200	312996951	1349	1349	1349	1349	0
161	20240401	163100	312996951	1349	1349	1349	1349	0
162	20240401	163000	312996951	1349	1349	1349	1349	0
163	20240401	162900	312996951	1349	1349	1349	1349	0
164	20240401	162800	312996951	1349	1349	1349	1349	0
165	20240401	162700	312996951	1349	1349	1349	1349	0
166	20240401	162600	312996951	1349	1349	1349	1349	0
167	20240401	162500	312996951	1349	1349	1349	1349	0
168	20240401	162400	312996951	1349	1349	1349	1349	0
169	20240401	162300	312996951	1349	1349	1349	1349	0
170	20240401	162200	312996951	1349	1349	1349	1349	0
171	20240401	162100	312996951	1349	1349	1349	1349	0
172	20240401	162000	312996951	1349	1349	1349	1349	0
173	20240401	161900	312996951	1349	1349	1349	1349	0
174	20240401	161800	312996951	1349	1349	1349	1349	0
175	20240401	161700	312996951	1349	1349	1349	1349	0
176	20240401	161600	312996951	1349	1349	1349	1349	0
177	20240401	161500	312996951	1349	1349	1349	1349	0
178	20240401	161400	312996951	1349	1349	1349	1349	0
179	20240401	161300	312996951	1349	1349	1349	1349	0
180	20240401	161200	312996951	1349	1349	1349	1349	0
181	20240401	161100	312996951	1349	1349	1349	1349	0
182	20240401	161000	312996951	1349	1349	1349	1349	4623
183	20240401	160900	312996951	1349	1349	1349	1349	0
184	20240401	160800	312996951	1349	1349	1349	1349	0
185	20240401	160700	312996951	1349	1349	1349	1349	0
186	20240401	160600	312996951	1349	1349	1349	1349	0
187	20240401	160500	312996951	1349	1349	1349	1349	0
188	20240401	160400	312996951	1349	1349	1349	1349	0
189	20240401	160300	312996951	1349	1349	1349	1349	0
190	20240401	160200	312996951	1349	1349	1349	1349	0
191	20240401	160100	312996951	1349	1349	1349	1349	0
192	20240401	160000	312996951	1349	1349	1349	1349	0
193	20240401	155900	312996951	1349	1349	1349	1349	0
194	20240401	155800	312996951	1349	1349	1349	1349	0
195	20240401	155700	312996951	1349	1349	1349	1349	0
196	20240401	155600	312996951	1349	1349	1349	1349	0
197	20240401	155500	312996951	1349	1349	1349	1349	0
198	20240401	155400	312996951	1349	1349	1349	1349	0
199	20240401	155300	312996951	1349	1349	1349	1349	0
200	20240401	155200	312996951	1349	1349	1349	1349	0
201	20240401	155100	312996951	1349	1349	1349	1349	0
202	20240401	155000	312996951	1349	1349	1349	1349	0
203	20240401	154900	312996951	1349	1349	1349	1349	0
204	20240401	154800	312996951	1349	1349	1349	1349	0
205	20240401	154700	312996951	1349	1349	1349	1349	0
206	20240401	154600	312996951	1349	1349	1349	1349	0
207	20240401	154500	312996951	1349	1349	1349	1349	0
208	20240401	154400	312996951	1349	1349	1349	1349	0
209	20240401	154300	312996951	1349	1349	1349	1349	0
210	20240401	154200	312996951	1349	1349	1349	1349	0
211	20240401	154100	312996951	1349	1349	1349	1349	0
212	20240401	154000	312996951	1349	1349	1349	1349	4623
213	20240401	153900	312996951	1349	1349	1349	1349	0
214	20240401	153800	312996951	1349	1349	1349	1349	0
215	20240401	153700	312996951	1349	1349	1349	1349	0
216	20240401	153600	312996951	1349	1349	1349	1349	0
217	20240401	153500	312996951	1349	1349	1349	1349	0
218	20240401	153400	312996951	1349	1349	1349	1349	0
219	20240401	153300	312996951	1349	1349	1349	1349	0
220	20240401	153200	312996951	1349	1349	1349	1349	0
221	20240401	153100	312996951	1349	1349	1349	1349	0
222	20240401	153000	312996951	1349	1349	1349	1349	4623
223	20240401	152900	306760524	1348	1348	1348	1348	0
224	20240401	152800	306760524	1348	1348	1348	1348	0
225	20240401	152700	306760524	1348	1348	1348	1348	0
226	20240401	152600	306760524	1348	1348	1348	1348	0
227	20240401	152500	306760524	1348	1348	1348	1348	0
228	20240401	152400	306760524	1348	1348	1348	1348	0
229	20240401	152300	306760524	1348	1348	1348	1348	0
230	20240401	152200	306760524	1348	1348	1348	1348	0
231	20240401	152100	306760524	1348	1348	1348	1348	0
232	20240401	152000	306760524	1348	1348	1348	1348	0
233	20240401	151900	306760524	1348	1348	1348	1348	502
234	20240401	151800	306083828	1349	1350	1350	1349	1143
235	20240401	151700	304541645	1349	1349	1349	1349	220
236	20240401	151600	304244865	1349	1349	1349	1349	0
237	20240401	151500	304244865	1349	1349	1349	1349	953
238	20240401	151400	302959268	1349	1349	1349	1349	2085
239	20240401	151300	300146603	1349	1348	1349	1348	262
240	20240401	151200	299793426	1349	1349	1349	1349	277
241	20240401	151100	299419753	1348	1348	1348	1348	0
242	20240401	151000	299419753	1348	1348	1348	1348	6
243	20240401	150900	299411665	1348	1348	1348	1348	0
244	20240401	150800	299411665	1348	1348	1348	1348	50
245	20240401	150700	299344265	1348	1349	1349	1348	327
246	20240401	150600	298903192	1348	1348	1348	1348	100
247	20240401	150500	298768392	1348	1348	1348	1348	0
248	20240401	150400	298768392	1348	1348	1348	1348	10
249	20240401	150300	298754912	1348	1348	1348	1348	3768
250	20240401	150200	293675648	1348	1348	1348	1348	10
251	20240401	150100	293662168	1349	1349	1349	1349	276
252	20240401	150000	293289844	1348	1348	1348	1348	3
253	20240401	145900	293285800	1349	1349	1349	1349	0
254	20240401	145800	293285800	1349	1349	1349	1349	100
255	20240401	145700	293150900	1349	1349	1349	1349	2
256	20240401	145600	293148202	1349	1349	1349	1349	0
257	20240401	145500	293148202	1349	1349	1349	1349	279
258	20240401	145400	292771831	1349	1349	1349	1349	14
259	20240401	145300	292752945	1348	1348	1348	1348	0
260	20240401	145200	292752945	1348	1348	1348	1348	0
261	20240401	145100	292752945	1348	1348	1348	1348	0
262	20240401	145000	292752945	1348	1350	1350	1348	2855
263	20240401	144900	288901064	1350	1350	1350	1350	276
264	20240401	144800	288528464	1350	1350	1350	1350	10
265	20240401	144700	288514964	1350	1350	1350	1350	1
266	20240401	144600	288513614	1349	1349	1349	1349	3000
267	20240401	144500	284466614	1350	1349	1350	1349	200
268	20240401	144400	284196813	1349	1349	1349	1349	283
269	20240401	144300	283815046	1349	1349	1349	1349	18
270	20240401	144200	283790764	1349	1349	1349	1349	1
271	20240401	144100	283789415	1349	1349	1349	1349	6
272	20240401	144000	283781321	1349	1349	1349	1349	15
273	20240401	143900	283761086	1349	1349	1349	1349	1163
274	20240401	143800	282192199	1349	1348	1349	1348	78
275	20240401	143700	282087054	1348	1348	1348	1348	20
276	20240401	143600	282060094	1348	1348	1348	1348	7
277	20240401	143500	282050658	1348	1348	1348	1348	14
278	20240401	143400	282031786	1348	1348	1348	1348	13
279	20240401	143300	282014262	1348	1348	1348	1348	288
280	20240401	143200	281626038	1348	1348	1348	1348	0
281	20240401	143100	281626038	1348	1348	1348	1348	1
282	20240401	143000	281624690	1348	1349	1349	1348	2594
283	20240401	142900	278127977	1349	1349	1349	1349	1
284	20240401	142800	278126628	1348	1349	1349	1348	981
285	20240401	142700	276803281	1349	1349	1349	1349	278
286	20240401	142600	276428259	1349	1349	1349	1349	12
287	20240401	142500	276412071	1349	1349	1349	1349	0
288	20240401	142400	276412071	1349	1349	1349	1349	0
289	20240401	142300	276412071	1349	1349	1349	1349	0
290	20240401	142200	276412071	1349	1349	1349	1349	89
291	20240401	142100	276292010	1350	1350	1351	1350	8408
292	20240401	142000	264940990	1351	1351	1351	1351	2044
293	20240401	141900	262179546	1352	1352	1352	1352	0
294	20240401	141800	262179546	1352	1352	1352	1352	2099
295	20240401	141700	259341698	1353	1353	1353	1353	957
296	20240401	141600	258046877	1353	1353	1353	1353	276
297	20240401	141500	257673449	1353	1353	1353	1353	0
298	20240401	141400	257673449	1353	1353	1353	1353	6
299	20240401	141300	257665331	1353	1353	1353	1353	4424
300	20240401	141200	251679659	1353	1353	1353	1353	500
301	20240401	141100	251003159	1354	1354	1354	1354	276
302	20240401	141000	250629455	1353	1354	1354	1353	555
303	20240401	140900	249878485	1354	1353	1354	1353	1183
304	20240401	140800	248276728	1353	1353	1353	1353	455
305	20240401	140700	247661113	1354	1354	1354	1354	0
306	20240401	140600	247661113	1354	1353	1354	1353	959
307	20240401	140500	246363259	1353	1352	1353	1352	1257
308	20240401	140400	244663614	1351	1351	1351	1351	122
309	20240401	140300	244498792	1352	1352	1352	1352	70
310	20240401	140200	244404152	1352	1352	1352	1352	0
311	20240401	140100	244404152	1352	1352	1352	1352	0
312	20240401	140000	244404152	1352	1352	1352	1352	11
313	20240401	135900	244389280	1352	1353	1354	1352	700
314	20240401	135800	243441925	1354	1354	1354	1354	1
315	20240401	135700	243440571	1352	1352	1352	1352	0
316	20240401	135600	243440571	1352	1354	1354	1352	55
317	20240401	135500	243366209	1352	1353	1354	1352	1051
318	20240401	135400	241943352	1353	1353	1353	1353	1
319	20240401	135300	241941999	1353	1353	1354	1352	349
320	20240401	135200	241469852	1352	1350	1353	1350	2563
321	20240401	135100	238002964	1352	1351	1352	1350	3608
322	20240401	135000	233127251	1350	1350	1350	1350	161
323	20240401	134900	232909901	1351	1351	1351	1351	0
324	20240401	134800	232909901	1351	1351	1351	1351	276
325	20240401	134700	232537025	1350	1350	1350	1350	150
326	20240401	134600	232334525	1350	1350	1350	1350	0
327	20240401	134500	232334525	1350	1350	1350	1350	1
328	20240401	134400	232333175	1350	1351	1351	1350	960
329	20240401	134300	231036218	1350	1350	1350	1350	601
330	20240401	134200	230224868	1351	1350	1351	1350	282
331	20240401	134100	229843887	1350	1350	1351	1350	4
332	20240401	134000	229838486	1350	1350	1350	1350	1
333	20240401	133900	229837136	1350	1349	1350	1349	598
334	20240401	133800	229029837	1349	1351	1351	1349	7
335	20240401	133700	229020384	1351	1351	1351	1351	0
336	20240401	133600	229020384	1351	1348	1351	1348	380
337	20240401	133500	228507007	1348	1348	1348	1348	1
338	20240401	133400	228505659	1351	1349	1351	1348	979
339	20240401	133300	227183088	1349	1349	1349	1349	0
340	20240401	133200	227183088	1349	1348	1349	1348	276
341	20240401	133100	226810765	1347	1347	1351	1347	83
342	20240401	133000	226698644	1347	1347	1347	1347	2
343	20240401	132900	226695950	1347	1350	1351	1347	131
344	20240401	132800	226518981	1347	1350	1351	1347	805
345	20240401	132700	225431464	1350	1350	1350	1350	276
346	20240401	132600	225058864	1347	1347	1347	1347	0
347	20240401	132500	225058864	1347	1347	1347	1347	0
348	20240401	132400	225058864	1347	1347	1347	1347	0
349	20240401	132300	225058864	1347	1347	1347	1347	235
350	20240401	132200	224742319	1351	1350	1351	1350	1067
351	20240401	132100	223301000	1349	1349	1349	1349	0
352	20240401	132000	223301000	1349	1349	1349	1349	276
353	20240401	131900	222928676	1349	1349	1349	1349	0
354	20240401	131800	222928676	1349	1350	1350	1349	751
355	20240401	131700	221915572	1349	1350	1350	1349	11
356	20240401	131600	221900732	1350	1350	1350	1350	0
357	20240401	131500	221900732	1350	1350	1350	1350	276
358	20240401	131400	221528132	1349	1349	1349	1349	0
359	20240401	131300	221528132	1349	1349	1349	1349	50
360	20240401	131200	221460682	1349	1349	1349	1349	696
361	20240401	131100	220521778	1349	1348	1349	1348	958
362	20240401	131000	219229767	1348	1348	1348	1348	111
363	20240401	130900	219080139	1348	1348	1348	1348	52
364	20240401	130800	219010043	1349	1349	1349	1349	397
365	20240401	130700	218474490	1349	1349	1349	1349	21
366	20240401	130600	218446161	1349	1349	1349	1349	862
367	20240401	130500	217283323	1349	1349	1349	1349	491
368	20240401	130400	216620964	1349	1348	1349	1348	9
369	20240401	130300	216608831	1349	1348	1349	1348	1009
370	20240401	130200	215248590	1349	1349	1349	1349	0
371	20240401	130100	215248590	1349	1349	1349	1349	10
372	20240401	130000	215235100	1349	1349	1349	1349	1822
373	20240401	125900	212777222	1349	1349	1349	1349	0
374	20240401	125800	212777222	1349	1351	1351	1349	216
375	20240401	125700	212485426	1350	1350	1350	1350	73
376	20240401	125600	212386876	1350	1350	1350	1350	1
377	20240401	125500	212385526	1349	1349	1349	1349	1200
378	20240401	125400	210766726	1349	1349	1349	1349	0
379	20240401	125300	210766726	1349	1349	1349	1349	1165
380	20240401	125200	209195141	1351	1351	1351	1351	276
381	20240401	125100	208822265	1351	1351	1351	1350	11
382	20240401	125000	208807411	1351	1351	1351	1351	100
383	20240401	124900	208672311	1351	1351	1351	1351	958
384	20240401	124800	207378053	1351	1351	1351	1351	0
385	20240401	124700	207378053	1351	1351	1351	1351	1019
386	20240401	124600	206001384	1350	1350	1350	1350	20
387	20240401	124500	205974384	1350	1350	1350	1350	0
388	20240401	124400	205974384	1350	1350	1350	1349	8062
389	20240401	124300	195092084	1350	1351	1351	1350	18
390	20240401	124200	195067783	1350	1350	1350	1350	11
391	20240401	124100	195052933	1351	1350	1351	1350	229
392	20240401	124000	194743581	1350	1348	1350	1348	10575
393	20240401	123900	180471054	1348	1348	1348	1348	0
394	20240401	123800	180471054	1348	1346	1348	1346	1019
395	20240401	123700	179097564	1346	1346	1346	1346	1200
396	20240401	123600	177482364	1348	1348	1348	1348	276
397	20240401	123500	177110316	1346	1346	1346	1346	1
398	20240401	123400	177108970	1346	1346	1346	1346	1
399	20240401	123300	177107624	1348	1348	1348	1348	0
400	20240401	123200	177107624	1348	1348	1348	1348	0
401	20240401	123100	177107624	1348	1348	1348	1348	0
402	20240401	123000	177107624	1348	1346	1348	1346	278
403	20240401	122900	176732882	1346	1346	1348	1346	2477
404	20240401	122800	173394033	1346	1346	1346	1346	1001
405	20240401	122700	172046687	1347	1346	1347	1346	961
406	20240401	122600	170752223	1346	1346	1346	1346	2
407	20240401	122500	170749531	1346	1346	1346	1346	1
408	20240401	122400	170748185	1347	1346	1347	1346	277
409	20240401	122300	170375067	1346	1346	1346	1346	1
410	20240401	122200	170373721	1346	1346	1346	1346	1
411	20240401	122100	170372375	1346	1346	1346	1346	520
412	20240401	122000	169672455	1346	1346	1346	1346	1
413	20240401	121900	169671109	1346	1346	1347	1346	4951
414	20240401	121800	163006786	1346	1346	1346	1346	102
415	20240401	121700	162869494	1346	1348	1348	1346	595
416	20240401	121600	162067438	1348	1347	1348	1347	958
417	20240401	121500	160776738	1347	1347	1347	1347	1
418	20240401	121400	160775391	1346	1346	1346	1346	13
419	20240401	121300	160757893	1347	1347	1347	1347	0
420	20240401	121200	160757893	1347	1347	1347	1347	277
421	20240401	121100	160384774	1347	1347	1347	1347	0
422	20240401	121000	160384774	1347	1347	1347	1347	45
423	20240401	120900	160324159	1347	1347	1347	1347	0
424	20240401	120800	160324159	1347	1347	1347	1347	0
425	20240401	120700	160324159	1347	1346	1347	1346	411
426	20240401	120600	159770742	1346	1346	1346	1346	100
427	20240401	120500	159636142	1347	1347	1347	1347	958
428	20240401	120400	158345716	1347	1347	1347	1347	500
429	20240401	120300	157672216	1347	1347	1347	1347	2
430	20240401	120200	157669522	1347	1347	1347	1347	469
431	20240401	120100	157037779	1347	1346	1347	1346	2713
432	20240401	120000	153383375	1346	1346	1346	1346	0
433	20240401	115900	153383375	1346	1346	1346	1346	1
434	20240401	115800	153382029	1346	1346	1346	1346	1
435	20240401	115700	153380683	1348	1348	1348	1348	0
436	20240401	115600	153380683	1348	1348	1348	1348	276
437	20240401	115500	153008635	1348	1348	1348	1348	0
438	20240401	115400	153008635	1348	1348	1348	1348	973
439	20240401	115300	151697031	1347	1348	1348	1347	458
440	20240401	115200	151079947	1348	1348	1348	1348	3
441	20240401	115100	151075903	1349	1348	1349	1348	276
442	20240401	115000	150703582	1347	1347	1347	1347	0
443	20240401	114900	150703582	1347	1346	1347	1344	4654
444	20240401	114800	144438147	1346	1346	1346	1346	6281
445	20240401	114700	135983921	1346	1346	1346	1346	0
446	20240401	114600	135983921	1346	1346	1346	1346	0
447	20240401	114500	135983921	1346	1346	1346	1346	0
448	20240401	114400	135983921	1346	1346	1346	1346	276
449	20240401	114300	135612425	1346	1344	1346	1344	959
450	20240401	114200	134322416	1344	1344	1344	1344	2859
451	20240401	114100	130479920	1344	1344	1344	1344	276
452	20240401	114000	130108976	1340	1340	1340	1340	0
453	20240401	113900	130108976	1340	1340	1340	1340	5
454	20240401	113800	130102276	1340	1340	1340	1340	4
455	20240401	113700	130096916	1344	1344	1344	1344	3
456	20240401	113600	130092884	1344	1344	1344	1344	12
457	20240401	113500	130076756	1344	1344	1344	1344	0
458	20240401	113400	130076756	1344	1344	1344	1344	100
459	20240401	113300	129942356	1344	1344	1344	1344	277
460	20240401	113200	129570068	1344	1340	1344	1340	2148
461	20240401	113100	126688438	1340	1340	1340	1340	0
462	20240401	113000	126688438	1340	1340	1340	1340	12645
463	20240401	112900	109744138	1342	1342	1342	1342	0
464	20240401	112800	109744138	1342	1342	1342	1342	638
465	20240401	112700	108887942	1343	1343	1343	1343	0
466	20240401	112600	108887942	1343	1343	1343	1343	2759
467	20240401	112500	105182605	1343	1343	1343	1343	2
468	20240401	112400	105179919	1343	1343	1343	1343	64
469	20240401	112300	105093967	1343	1343	1343	1343	0
470	20240401	112200	105093967	1343	1343	1343	1343	276
471	20240401	112100	104723299	1343	1341	1343	1341	3730
472	20240401	112000	99718652	1341	1339	1341	1339	1401
473	20240401	111900	97839913	1341	1341	1341	1341	2
474	20240401	111800	97837231	1341	1341	1341	1341	0
475	20240401	111700	97837231	1341	1341	1341	1341	0
476	20240401	111600	97837231	1341	1341	1341	1341	276
477	20240401	111500	97467115	1341	1341	1341	1341	745
478	20240401	111400	96468070	1341	1341	1341	1341	68
479	20240401	111300	96376882	1341	1341	1341	1341	311
480	20240401	111200	95959831	1341	1341	1341	1341	0
481	20240401	111100	95959831	1341	1341	1341	1341	276
482	20240401	111000	95589715	1341	1341	1341	1341	1003
483	20240401	110900	94244692	1341	1341	1341	1341	0
484	20240401	110800	94244692	1341	1341	1341	1341	952
485	20240401	110700	92968060	1341	1341	1341	1341	48
486	20240401	110600	92903692	1341	1341	1341	1341	0
487	20240401	110500	92903692	1341	1341	1341	1341	479
488	20240401	110400	92261353	1341	1341	1341	1341	0
489	20240401	110300	92261353	1341	1341	1341	1341	0
490	20240401	110200	92261353	1341	1341	1341	1341	0
491	20240401	110100	92261353	1341	1341	1341	1341	10
492	20240401	110000	92247943	1340	1340	1340	1340	276
493	20240401	105900	91878103	1340	1339	1340	1339	958
494	20240401	105800	90594448	1339	1339	1339	1339	0
495	20240401	105700	90594448	1339	1339	1339	1339	0
496	20240401	105600	90594448	1339	1339	1339	1339	1
497	20240401	105500	90593109	1337	1339	1339	1337	361
498	20240401	105400	90110412	1340	1340	1340	1340	277
499	20240401	105300	89739232	1339	1339	1339	1339	650
500	20240401	105200	88868882	1339	1339	1339	1339	0
501	20240401	105100	88868882	1339	1338	1339	1338	1362
502	20240401	105000	87045504	1339	1339	1339	1339	276
503	20240401	104900	86675940	1340	1340	1340	1340	0
504	20240401	104800	86675940	1340	1337	1340	1337	986
505	20240401	104700	85354784	1340	1340	1340	1340	28
506	20240401	104600	85317264	1339	1340	1340	1339	58
507	20240401	104500	85239601	1340	1340	1340	1340	0
508	20240401	104400	85239601	1340	1340	1340	1340	0
509	20240401	104300	85239601	1340	1339	1340	1339	276
510	20240401	104200	84869922	1339	1339	1339	1339	0
511	20240401	104100	84869922	1339	1339	1339	1339	0
512	20240401	104000	84869922	1339	1339	1339	1339	0
513	20240401	103900	84869922	1339	1339	1339	1339	0
514	20240401	103800	84869922	1339	1339	1339	1339	0
515	20240401	103700	84869922	1339	1337	1339	1337	1234
516	20240401	103600	83218528	1337	1337	1337	1337	0
517	20240401	103500	83218528	1337	1337	1337	1337	314
518	20240401	103400	82798710	1337	1335	1337	1335	2118
519	20240401	103300	79970976	1338	1337	1338	1337	110
520	20240401	103200	79823798	1336	1336	1336	1336	277
521	20240401	103100	79453726	1336	1338	1338	1336	636
522	20240401	103000	78604027	1339	1339	1339	1339	0
523	20240401	102900	78604027	1339	1339	1339	1339	1
524	20240401	102800	78602688	1339	1339	1339	1339	0
525	20240401	102700	78602688	1339	1339	1339	1339	277
526	20240401	102600	78231785	1340	1336	1340	1336	1102
527	20240401	102500	76755889	1336	1336	1336	1336	0
528	20240401	102400	76755889	1336	1336	1336	1336	0
529	20240401	102300	76755889	1336	1336	1336	1336	109
530	20240401	102200	76610265	1336	1336	1336	1336	15
531	20240401	102100	76590225	1337	1337	1337	1337	0
532	20240401	102000	76590225	1337	1337	1337	1337	0
533	20240401	101900	76590225	1337	1337	1337	1337	4
534	20240401	101800	76584877	1337	1337	1337	1337	357
535	20240401	101700	76107568	1337	1337	1337	1337	452
536	20240401	101600	75503244	1337	1336	1337	1336	3023
537	20240401	101500	71463097	1336	1336	1336	1336	65
538	20240401	101400	71376257	1336	1334	1336	1334	283
539	20240401	101300	70998689	1333	1336	1336	1333	297
540	20240401	101200	70601900	1334	1334	1334	1334	0
541	20240401	101100	70601900	1334	1334	1334	1334	52
542	20240401	101000	70532532	1334	1334	1334	1334	38
543	20240401	100900	70481840	1334	1334	1334	1334	354
544	20240401	100800	70009604	1336	1336	1336	1336	0
545	20240401	100700	70009604	1336	1336	1336	1336	15
546	20240401	100600	69989564	1334	1336	1336	1334	138
547	20240401	100500	69805469	1336	1336	1336	1336	383
548	20240401	100400	69293781	1336	1336	1336	1336	2
549	20240401	100300	69291109	1336	1336	1336	1336	1
550	20240401	100200	69289773	1333	1335	1335	1333	1658
551	20240401	100100	67079629	1336	1336	1336	1336	10
552	20240401	100000	67066269	1334	1335	1335	1334	1702
553	20240401	095900	64794801	1334	1334	1334	1334	79
554	20240401	095800	64689415	1333	1333	1333	1333	668
555	20240401	095700	63798971	1333	1333	1333	1333	0
556	20240401	095600	63798971	1333	1333	1333	1333	1
557	20240401	095500	63797638	1333	1333	1333	1333	0
558	20240401	095400	63797638	1333	1331	1333	1331	191
559	20240401	095300	63543237	1331	1332	1333	1331	1364
560	20240401	095200	61727397	1332	1331	1332	1331	68
561	20240401	095100	61636880	1329	1329	1329	1329	0
562	20240401	095000	61636880	1329	1330	1330	1329	3356
563	20240401	094900	57176361	1330	1330	1330	1330	119
564	20240401	094800	57018091	1330	1330	1330	1330	300
565	20240401	094700	56619091	1332	1332	1332	1332	5
566	20240401	094600	56612431	1332	1329	1332	1329	111
567	20240401	094500	56464903	1332	1332	1332	1332	0
568	20240401	094400	56464903	1332	1329	1332	1329	413
569	20240401	094300	55915281	1330	1330	1330	1330	0
570	20240401	094200	55915281	1330	1330	1330	1330	90
571	20240401	094100	55795581	1330	1330	1330	1330	0
572	20240401	094000	55795581	1330	1330	1330	1330	10
573	20240401	093900	55782281	1328	1328	1328	1328	210
574	20240401	093800	55503401	1330	1330	1330	1330	0
575	20240401	093700	55503401	1330	1328	1330	1327	276
576	20240401	093600	55136996	1330	1330	1330	1330	0
577	20240401	093500	55136996	1330	1330	1330	1330	0
578	20240401	093400	55136996	1330	1330	1330	1330	100
579	20240401	093300	55003996	1330	1326	1330	1326	1058
580	20240401	093200	53601019	1327	1327	1327	1327	0
581	20240401	093100	53601019	1327	1327	1327	1327	30
582	20240401	093000	53561209	1327	1326	1327	1326	4882
583	20240401	092900	47087430	1326	1326	1326	1326	1432
584	20240401	092800	45188598	1325	1325	1325	1325	0
585	20240401	092700	45188598	1325	1325	1325	1325	10
586	20240401	092600	45175348	1325	1326	1326	1325	1275
587	20240401	092500	43485960	1326	1326	1326	1326	388
588	20240401	092400	42971472	1326	1327	1327	1326	789
589	20240401	092300	41925158	1327	1327	1327	1327	0
590	20240401	092200	41925158	1327	1327	1327	1327	10
591	20240401	092100	41911888	1327	1327	1327	1327	348
592	20240401	092000	41450092	1328	1327	1328	1327	4383
593	20240401	091900	35632851	1327	1328	1328	1327	3554
594	20240401	091800	30916475	1328	1330	1330	1328	515
595	20240401	091700	30232312	1330	1330	1330	1330	110
596	20240401	091600	30086012	1333	1333	1333	1333	0
597	20240401	091500	30086012	1333	1333	1333	1333	0
598	20240401	091400	30086012	1333	1333	1333	1333	510
599	20240401	091300	29406182	1333	1333	1333	1333	151
600	20240401	091200	29204899	1334	1334	1334	1334	1
601	20240401	091100	29203565	1334	1333	1334	1333	2258
602	20240401	091000	26193235	1333	1328	1333	1328	810
603	20240401	090900	25117005	1333	1328	1333	1328	30
604	20240401	090800	25077145	1333	1333	1333	1333	0
605	20240401	090700	25077145	1333	1337	1337	1333	560
606	20240401	090600	24330661	1325	1331	1331	1325	3755
607	20240401	090500	19346297	1331	1331	1331	1331	0
608	20240401	090400	19346297	1331	1335	1335	1331	8889
609	20240401	090300	7508914	1338	1338	1338	1338	0
610	20240401	090200	7508914	1338	1338	1338	1338	1497
611	20240401	090100	5505928	1338	1338	1338	1338	15
612	20240401	090000	5485858	1337	1339	1339	1337	4097