KissMeData/058630/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192600	483087930	5790	5790	5790	5790	3262
3	20240401	192500	483087930	5790	5790	5790	5790	0
4	20240401	192400	483087930	5790	5790	5790	5790	0
5	20240401	192300	483087930	5790	5790	5790	5790	0
6	20240401	192200	483087930	5790	5790	5790	5790	0
7	20240401	192100	483087930	5790	5790	5790	5790	0
8	20240401	192000	483087930	5790	5790	5790	5790	0
9	20240401	191900	483087930	5790	5790	5790	5790	0
10	20240401	191800	483087930	5790	5790	5790	5790	0
11	20240401	191700	483087930	5790	5790	5790	5790	0
12	20240401	191600	483087930	5790	5790	5790	5790	0
13	20240401	191500	483087930	5790	5790	5790	5790	0
14	20240401	191400	483087930	5790	5790	5790	5790	0
15	20240401	191300	483087930	5790	5790	5790	5790	0
16	20240401	191200	483087930	5790	5790	5790	5790	0
17	20240401	191100	483087930	5790	5790	5790	5790	0
18	20240401	191000	483087930	5790	5790	5790	5790	0
19	20240401	190900	483087930	5790	5790	5790	5790	0
20	20240401	190800	483087930	5790	5790	5790	5790	0
21	20240401	190700	483087930	5790	5790	5790	5790	0
22	20240401	190600	483087930	5790	5790	5790	5790	0
23	20240401	190500	483087930	5790	5790	5790	5790	0
24	20240401	190400	483087930	5790	5790	5790	5790	0
25	20240401	190300	483087930	5790	5790	5790	5790	0
26	20240401	190200	483087930	5790	5790	5790	5790	0
27	20240401	190100	483087930	5790	5790	5790	5790	0
28	20240401	190000	483087930	5790	5790	5790	5790	0
29	20240401	185900	483087930	5790	5790	5790	5790	0
30	20240401	185800	483087930	5790	5790	5790	5790	0
31	20240401	185700	483087930	5790	5790	5790	5790	0
32	20240401	185600	483087930	5790	5790	5790	5790	3262
33	20240401	185500	483087930	5790	5790	5790	5790	0
34	20240401	185400	483087930	5790	5790	5790	5790	0
35	20240401	185300	483087930	5790	5790	5790	5790	0
36	20240401	185200	483087930	5790	5790	5790	5790	0
37	20240401	185100	483087930	5790	5790	5790	5790	0
38	20240401	185000	483087930	5790	5790	5790	5790	0
39	20240401	184900	483087930	5790	5790	5790	5790	0
40	20240401	184800	483087930	5790	5790	5790	5790	0
41	20240401	184700	483087930	5790	5790	5790	5790	0
42	20240401	184600	483087930	5790	5790	5790	5790	0
43	20240401	184500	483087930	5790	5790	5790	5790	0
44	20240401	184400	483087930	5790	5790	5790	5790	0
45	20240401	184300	483087930	5790	5790	5790	5790	0
46	20240401	184200	483087930	5790	5790	5790	5790	0
47	20240401	184100	483087930	5790	5790	5790	5790	0
48	20240401	184000	483087930	5790	5790	5790	5790	0
49	20240401	183900	483087930	5790	5790	5790	5790	0
50	20240401	183800	483087930	5790	5790	5790	5790	0
51	20240401	183700	483087930	5790	5790	5790	5790	0
52	20240401	183600	483087930	5790	5790	5790	5790	0
53	20240401	183500	483087930	5790	5790	5790	5790	0
54	20240401	183400	483087930	5790	5790	5790	5790	0
55	20240401	183300	483087930	5790	5790	5790	5790	0
56	20240401	183200	483087930	5790	5790	5790	5790	0
57	20240401	183100	483087930	5790	5790	5790	5790	0
58	20240401	183000	483087930	5790	5790	5790	5790	0
59	20240401	182900	483087930	5790	5790	5790	5790	0
60	20240401	182800	483087930	5790	5790	5790	5790	0
61	20240401	182700	483087930	5790	5790	5790	5790	0
62	20240401	182600	483087930	5790	5790	5790	5790	3262
63	20240401	182500	483087930	5790	5790	5790	5790	0
64	20240401	182400	483087930	5790	5790	5790	5790	0
65	20240401	182300	483087930	5790	5790	5790	5790	0
66	20240401	182200	483087930	5790	5790	5790	5790	0
67	20240401	182100	483087930	5790	5790	5790	5790	0
68	20240401	182000	483087930	5790	5790	5790	5790	0
69	20240401	181900	483087930	5790	5790	5790	5790	0
70	20240401	181800	483087930	5790	5790	5790	5790	0
71	20240401	181700	483087930	5790	5790	5790	5790	0
72	20240401	181600	483087930	5790	5790	5790	5790	0
73	20240401	181500	483087930	5790	5790	5790	5790	0
74	20240401	181400	483087930	5790	5790	5790	5790	0
75	20240401	181300	483087930	5790	5790	5790	5790	0
76	20240401	181200	483087930	5790	5790	5790	5790	0
77	20240401	181100	483087930	5790	5790	5790	5790	0
78	20240401	181000	483087930	5790	5790	5790	5790	0
79	20240401	180900	483087930	5790	5790	5790	5790	0
80	20240401	180800	483087930	5790	5790	5790	5790	0
81	20240401	180700	483087930	5790	5790	5790	5790	0
82	20240401	180600	483087930	5790	5790	5790	5790	0
83	20240401	180500	483087930	5790	5790	5790	5790	0
84	20240401	180400	483087930	5790	5790	5790	5790	0
85	20240401	180300	483087930	5790	5790	5790	5790	0
86	20240401	180200	483087930	5790	5790	5790	5790	0
87	20240401	180100	483087930	5790	5790	5790	5790	0
88	20240401	180000	483087930	5790	5790	5790	5790	0
89	20240401	175900	483087930	5790	5790	5790	5790	0
90	20240401	175800	483087930	5790	5790	5790	5790	0
91	20240401	175700	483087930	5790	5790	5790	5790	0
92	20240401	175600	483087930	5790	5790	5790	5790	3262
93	20240401	175500	483087930	5790	5790	5790	5790	0
94	20240401	175400	483087930	5790	5790	5790	5790	0
95	20240401	175300	483087930	5790	5790	5790	5790	0
96	20240401	175200	483087930	5790	5790	5790	5790	0
97	20240401	175100	483087930	5790	5790	5790	5790	0
98	20240401	175000	483087930	5790	5790	5790	5790	0
99	20240401	174900	483087930	5790	5790	5790	5790	0
100	20240401	174800	483087930	5790	5790	5790	5790	0
101	20240401	174700	483087930	5790	5790	5790	5790	0
102	20240401	174600	483087930	5790	5790	5790	5790	0
103	20240401	174500	483087930	5790	5790	5790	5790	0
104	20240401	174400	483087930	5790	5790	5790	5790	0
105	20240401	174300	483087930	5790	5790	5790	5790	0
106	20240401	174200	483087930	5790	5790	5790	5790	0
107	20240401	174100	483087930	5790	5790	5790	5790	0
108	20240401	174000	483087930	5790	5790	5790	5790	0
109	20240401	173900	483087930	5790	5790	5790	5790	0
110	20240401	173800	483087930	5790	5790	5790	5790	0
111	20240401	173700	483087930	5790	5790	5790	5790	0
112	20240401	173600	483087930	5790	5790	5790	5790	0
113	20240401	173500	483087930	5790	5790	5790	5790	0
114	20240401	173400	483087930	5790	5790	5790	5790	0
115	20240401	173300	483087930	5790	5790	5790	5790	0
116	20240401	173200	483087930	5790	5790	5790	5790	0
117	20240401	173100	483087930	5790	5790	5790	5790	0
118	20240401	173000	483087930	5790	5790	5790	5790	0
119	20240401	172900	483087930	5790	5790	5790	5790	0
120	20240401	172800	483087930	5790	5790	5790	5790	0
121	20240401	172700	483087930	5790	5790	5790	5790	0
122	20240401	172600	483087930	5790	5790	5790	5790	3262
123	20240401	172500	483087930	5790	5790	5790	5790	0
124	20240401	172400	483087930	5790	5790	5790	5790	0
125	20240401	172300	483087930	5790	5790	5790	5790	0
126	20240401	172200	483087930	5790	5790	5790	5790	0
127	20240401	172100	483087930	5790	5790	5790	5790	0
128	20240401	172000	483087930	5790	5790	5790	5790	0
129	20240401	171900	483087930	5790	5790	5790	5790	0
130	20240401	171800	483087930	5790	5790	5790	5790	0
131	20240401	171700	483087930	5790	5790	5790	5790	0
132	20240401	171600	483087930	5790	5790	5790	5790	0
133	20240401	171500	483087930	5790	5790	5790	5790	0
134	20240401	171400	483087930	5790	5790	5790	5790	0
135	20240401	171300	483087930	5790	5790	5790	5790	0
136	20240401	171200	483087930	5790	5790	5790	5790	0
137	20240401	171100	483087930	5790	5790	5790	5790	0
138	20240401	171000	483087930	5790	5790	5790	5790	0
139	20240401	170900	483087930	5790	5790	5790	5790	0
140	20240401	170800	483087930	5790	5790	5790	5790	0
141	20240401	170700	483087930	5790	5790	5790	5790	0
142	20240401	170600	483087930	5790	5790	5790	5790	0
143	20240401	170500	483087930	5790	5790	5790	5790	0
144	20240401	170400	483087930	5790	5790	5790	5790	0
145	20240401	170300	483087930	5790	5790	5790	5790	0
146	20240401	170200	483087930	5790	5790	5790	5790	0
147	20240401	170100	483087930	5790	5790	5790	5790	0
148	20240401	170000	483087930	5790	5790	5790	5790	0
149	20240401	165900	483087930	5790	5790	5790	5790	0
150	20240401	165800	483087930	5790	5790	5790	5790	0
151	20240401	165700	483087930	5790	5790	5790	5790	0
152	20240401	165600	483087930	5790	5790	5790	5790	3262
153	20240401	165500	483087930	5790	5790	5790	5790	0
154	20240401	165400	483087930	5790	5790	5790	5790	0
155	20240401	165300	483087930	5790	5790	5790	5790	0
156	20240401	165200	483087930	5790	5790	5790	5790	0
157	20240401	165100	483087930	5790	5790	5790	5790	0
158	20240401	165000	483087930	5790	5790	5790	5790	0
159	20240401	164900	483087930	5790	5790	5790	5790	0
160	20240401	164800	483087930	5790	5790	5790	5790	0
161	20240401	164700	483087930	5790	5790	5790	5790	0
162	20240401	164600	483087930	5790	5790	5790	5790	0
163	20240401	164500	483087930	5790	5790	5790	5790	0
164	20240401	164400	483087930	5790	5790	5790	5790	0
165	20240401	164300	483087930	5790	5790	5790	5790	0
166	20240401	164200	483087930	5790	5790	5790	5790	0
167	20240401	164100	483087930	5790	5790	5790	5790	0
168	20240401	164000	483087930	5790	5790	5790	5790	0
169	20240401	163900	483087930	5790	5790	5790	5790	0
170	20240401	163800	483087930	5790	5790	5790	5790	0
171	20240401	163700	483087930	5790	5790	5790	5790	0
172	20240401	163600	483087930	5790	5790	5790	5790	0
173	20240401	163500	483087930	5790	5790	5790	5790	0
174	20240401	163400	483087930	5790	5790	5790	5790	0
175	20240401	163300	483087930	5790	5790	5790	5790	0
176	20240401	163200	483087930	5790	5790	5790	5790	0
177	20240401	163100	483087930	5790	5790	5790	5790	0
178	20240401	163000	483087930	5790	5790	5790	5790	0
179	20240401	162900	483087930	5790	5790	5790	5790	0
180	20240401	162800	483087930	5790	5790	5790	5790	0
181	20240401	162700	483087930	5790	5790	5790	5790	0
182	20240401	162600	483087930	5790	5790	5790	5790	3262
183	20240401	162500	483087930	5790	5790	5790	5790	0
184	20240401	162400	483087930	5790	5790	5790	5790	0
185	20240401	162300	483087930	5790	5790	5790	5790	0
186	20240401	162200	483087930	5790	5790	5790	5790	0
187	20240401	162100	483087930	5790	5790	5790	5790	0
188	20240401	162000	483087930	5790	5790	5790	5790	0
189	20240401	161900	483087930	5790	5790	5790	5790	0
190	20240401	161800	483087930	5790	5790	5790	5790	0
191	20240401	161700	483087930	5790	5790	5790	5790	0
192	20240401	161600	483087930	5790	5790	5790	5790	0
193	20240401	161500	483087930	5790	5790	5790	5790	0
194	20240401	161400	483087930	5790	5790	5790	5790	0
195	20240401	161300	483087930	5790	5790	5790	5790	0
196	20240401	161200	483087930	5790	5790	5790	5790	0
197	20240401	161100	483087930	5790	5790	5790	5790	0
198	20240401	161000	483087930	5790	5790	5790	5790	0
199	20240401	160900	483087930	5790	5790	5790	5790	0
200	20240401	160800	483087930	5790	5790	5790	5790	0
201	20240401	160700	483087930	5790	5790	5790	5790	0
202	20240401	160600	483087930	5790	5790	5790	5790	0
203	20240401	160500	483087930	5790	5790	5790	5790	0
204	20240401	160400	483087930	5790	5790	5790	5790	0
205	20240401	160300	483087930	5790	5790	5790	5790	0
206	20240401	160200	483087930	5790	5790	5790	5790	0
207	20240401	160100	483087930	5790	5790	5790	5790	0
208	20240401	160000	483087930	5790	5790	5790	5790	0
209	20240401	155900	483087930	5790	5790	5790	5790	0
210	20240401	155800	483087930	5790	5790	5790	5790	0
211	20240401	155700	483087930	5790	5790	5790	5790	0
212	20240401	155600	483087930	5790	5790	5790	5790	3262
213	20240401	155500	483087930	5790	5790	5790	5790	0
214	20240401	155400	483087930	5790	5790	5790	5790	0
215	20240401	155300	483087930	5790	5790	5790	5790	0
216	20240401	155200	483087930	5790	5790	5790	5790	0
217	20240401	155100	483087930	5790	5790	5790	5790	0
218	20240401	155000	483087930	5790	5790	5790	5790	0
219	20240401	154900	483087930	5790	5790	5790	5790	0
220	20240401	154800	483087930	5790	5790	5790	5790	0
221	20240401	154700	483087930	5790	5790	5790	5790	0
222	20240401	154600	483087930	5790	5790	5790	5790	0
223	20240401	154500	483087930	5790	5790	5790	5790	0
224	20240401	154400	483087930	5790	5790	5790	5790	0
225	20240401	154300	483087930	5790	5790	5790	5790	0
226	20240401	154200	483087930	5790	5790	5790	5790	0
227	20240401	154100	483087930	5790	5790	5790	5790	0
228	20240401	154000	483087930	5790	5790	5790	5790	0
229	20240401	153900	483087930	5790	5790	5790	5790	0
230	20240401	153800	483087930	5790	5790	5790	5790	0
231	20240401	153700	483087930	5790	5790	5790	5790	0
232	20240401	153600	483087930	5790	5790	5790	5790	0
233	20240401	153500	483087930	5790	5790	5790	5790	0
234	20240401	153400	483087930	5790	5790	5790	5790	0
235	20240401	153300	483087930	5790	5790	5790	5790	0
236	20240401	153200	483087930	5790	5790	5790	5790	0
237	20240401	153100	483087930	5790	5790	5790	5790	0
238	20240401	153000	483087930	5790	5790	5790	5790	3262
239	20240401	152900	464200950	5800	5800	5800	5800	0
240	20240401	152800	464200950	5800	5800	5800	5800	0
241	20240401	152700	464200950	5800	5800	5800	5800	0
242	20240401	152600	464200950	5800	5800	5800	5800	0
243	20240401	152500	464200950	5800	5800	5800	5800	0
244	20240401	152400	464200950	5800	5800	5800	5800	0
245	20240401	152300	464200950	5800	5800	5800	5800	0
246	20240401	152200	464200950	5800	5800	5800	5800	0
247	20240401	152100	464200950	5800	5800	5800	5800	0
248	20240401	152000	464200950	5800	5800	5800	5800	0
249	20240401	151900	464200950	5800	5810	5810	5790	102
250	20240401	151800	463608780	5810	5810	5810	5790	114
251	20240401	151700	462946780	5810	5800	5810	5800	276
252	20240401	151600	461343800	5800	5800	5800	5800	15
253	20240401	151500	461256800	5800	5790	5800	5780	388
254	20240401	151400	459006470	5780	5800	5800	5780	392
255	20240401	151300	456732960	5800	5800	5800	5800	0
256	20240401	151200	456732960	5800	5800	5800	5800	0
257	20240401	151100	456732960	5800	5790	5800	5790	473
258	20240401	151000	453991290	5780	5780	5780	5780	0
259	20240401	150900	453991290	5780	5790	5790	5780	225
260	20240401	150800	452688940	5800	5800	5800	5800	10
261	20240401	150700	452630940	5800	5800	5800	5800	50
262	20240401	150600	452340940	5790	5790	5790	5780	601
263	20240401	150500	448861160	5790	5790	5790	5790	0
264	20240401	150400	448861160	5790	5790	5790	5790	0
265	20240401	150300	448861160	5790	5800	5800	5790	122
266	20240401	150200	448153570	5790	5790	5790	5790	62
267	20240401	150100	447794590	5790	5790	5790	5790	0
268	20240401	150000	447794590	5790	5800	5800	5790	128
269	20240401	145900	447052200	5790	5800	5800	5790	22
270	20240401	145800	446924700	5790	5790	5790	5790	0
271	20240401	145700	446924700	5790	5790	5790	5790	46
272	20240401	145600	446658360	5790	5810	5810	5790	248
273	20240401	145500	445217530	5810	5810	5810	5810	30
274	20240401	145400	445043230	5800	5800	5800	5800	0
275	20240401	145300	445043230	5800	5800	5800	5800	8
276	20240401	145200	444996830	5790	5790	5790	5790	0
277	20240401	145100	444996830	5790	5790	5790	5790	0
278	20240401	145000	444996830	5790	5790	5790	5790	0
279	20240401	144900	444996830	5790	5800	5800	5790	13
280	20240401	144800	444921440	5800	5800	5810	5800	201
281	20240401	144700	443753840	5790	5790	5790	5790	0
282	20240401	144600	443753840	5790	5820	5820	5790	68
283	20240401	144500	443358140	5810	5810	5810	5810	0
284	20240401	144400	443358140	5810	5810	5810	5810	0
285	20240401	144300	443358140	5810	5810	5810	5810	2634
286	20240401	144200	428054600	5800	5800	5800	5800	2916
287	20240401	144100	411141800	5800	5800	5800	5800	68
288	20240401	144000	410747400	5800	5800	5800	5800	50
289	20240401	143900	410457400	5800	5800	5800	5800	40
290	20240401	143800	410225400	5800	5790	5800	5790	35
291	20240401	143700	410022450	5790	5800	5800	5790	48
292	20240401	143600	409744350	5800	5800	5800	5800	0
293	20240401	143500	409744350	5800	5800	5800	5800	2000
294	20240401	143400	398144350	5800	5800	5800	5800	196
295	20240401	143300	397007550	5800	5800	5800	5800	0
296	20240401	143200	397007550	5800	5790	5800	5790	11
297	20240401	143100	396943760	5800	5800	5800	5790	5
298	20240401	143000	396914770	5800	5800	5800	5800	0
299	20240401	142900	396914770	5800	5800	5800	5800	1
300	20240401	142800	396908970	5800	5800	5800	5800	0
301	20240401	142700	396908970	5800	5800	5800	5800	141
302	20240401	142600	396091170	5800	5800	5800	5800	0
303	20240401	142500	396091170	5800	5800	5800	5800	0
304	20240401	142400	396091170	5800	5800	5800	5800	1
305	20240401	142300	396085370	5790	5790	5790	5790	1
306	20240401	142200	396079580	5790	5790	5790	5790	274
307	20240401	142100	394493120	5780	5780	5780	5780	0
308	20240401	142000	394493120	5780	5780	5780	5780	0
309	20240401	141900	394493120	5780	5780	5780	5780	251
310	20240401	141800	393042340	5790	5790	5790	5790	0
311	20240401	141700	393042340	5790	5790	5790	5790	0
312	20240401	141600	393042340	5790	5790	5790	5790	1
313	20240401	141500	393036550	5790	5790	5790	5790	0
314	20240401	141400	393036550	5790	5800	5800	5790	442
315	20240401	141300	390477330	5800	5800	5800	5800	1
316	20240401	141200	390471530	5800	5800	5800	5800	117
317	20240401	141100	389792930	5790	5790	5790	5790	0
318	20240401	141000	389792930	5790	5790	5790	5790	0
319	20240401	140900	389792930	5790	5790	5790	5790	0
320	20240401	140800	389792930	5790	5790	5790	5790	0
321	20240401	140700	389792930	5790	5790	5790	5790	0
322	20240401	140600	389792930	5790	5790	5790	5790	244
323	20240401	140500	388380170	5790	5790	5790	5790	409
324	20240401	140400	386012060	5790	5790	5790	5790	100
325	20240401	140300	385433060	5790	5790	5790	5790	94
326	20240401	140200	384888800	5800	5800	5800	5800	0
327	20240401	140100	384888800	5800	5800	5800	5800	2
328	20240401	140000	384877200	5800	5800	5800	5800	0
329	20240401	135900	384877200	5800	5800	5800	5800	0
330	20240401	135800	384877200	5800	5800	5800	5800	108
331	20240401	135700	384250800	5780	5780	5780	5780	0
332	20240401	135600	384250800	5780	5800	5800	5780	4
333	20240401	135500	384227620	5780	5780	5780	5780	0
334	20240401	135400	384227620	5780	5790	5790	5780	157
335	20240401	135300	383318600	5780	5790	5790	5780	9
336	20240401	135200	383266500	5790	5790	5790	5790	0
337	20240401	135100	383266500	5790	5800	5800	5790	5
338	20240401	135000	383237510	5790	5790	5790	5790	0
339	20240401	134900	383237510	5790	5790	5790	5790	0
340	20240401	134800	383237510	5790	5790	5790	5790	1
341	20240401	134700	383231720	5790	5800	5800	5790	17
342	20240401	134600	383133140	5800	5800	5800	5800	131
343	20240401	134500	382373340	5800	5800	5820	5800	2617
344	20240401	134400	367172610	5800	5800	5800	5800	1082
345	20240401	134300	360897010	5790	5790	5790	5790	0
346	20240401	134200	360897010	5790	5790	5790	5790	471
347	20240401	134100	358169920	5790	5790	5790	5790	20
348	20240401	134000	358054120	5790	5790	5790	5790	722
349	20240401	133900	353873740	5790	5790	5790	5790	0
350	20240401	133800	353873740	5790	5790	5790	5790	0
351	20240401	133700	353873740	5790	5790	5790	5790	0
352	20240401	133600	353873740	5790	5790	5790	5790	20
353	20240401	133500	353757940	5790	5790	5790	5790	0
354	20240401	133400	353757940	5790	5790	5790	5790	0
355	20240401	133300	353757940	5790	5790	5790	5790	0
356	20240401	133200	353757940	5790	5790	5790	5790	0
357	20240401	133100	353757940	5790	5790	5790	5790	726
358	20240401	133000	349554400	5790	5790	5790	5790	2156
359	20240401	132900	337071160	5790	5790	5790	5790	0
360	20240401	132800	337071160	5790	5790	5790	5790	0
361	20240401	132700	337071160	5790	5790	5790	5790	0
362	20240401	132600	337071160	5790	5780	5790	5780	2488
363	20240401	132500	322682700	5780	5780	5780	5780	28
364	20240401	132400	322520860	5780	5780	5780	5780	220
365	20240401	132300	321249260	5780	5780	5780	5780	0
366	20240401	132200	321249260	5780	5780	5780	5780	50
367	20240401	132100	320960260	5780	5780	5780	5780	0
368	20240401	132000	320960260	5780	5780	5780	5780	150
369	20240401	131900	320093260	5780	5780	5780	5780	0
370	20240401	131800	320093260	5780	5780	5780	5780	100
371	20240401	131700	319515260	5780	5780	5780	5780	32
372	20240401	131600	319330300	5780	5780	5780	5780	27
373	20240401	131500	319174240	5780	5780	5780	5780	20
374	20240401	131400	319058640	5780	5780	5780	5770	8
375	20240401	131300	319012410	5780	5780	5780	5780	1730
376	20240401	131200	309013010	5770	5770	5770	5770	200
377	20240401	131100	307859010	5780	5780	5780	5780	347
378	20240401	131000	305853350	5780	5780	5780	5780	29
379	20240401	130900	305685730	5760	5760	5760	5760	0
380	20240401	130800	305685730	5760	5760	5760	5760	0
381	20240401	130700	305685730	5760	5760	5760	5760	45
382	20240401	130600	305426530	5760	5770	5770	5760	91
383	20240401	130500	304902360	5770	5770	5770	5770	0
384	20240401	130400	304902360	5770	5770	5770	5770	0
385	20240401	130300	304902360	5770	5770	5770	5770	40
386	20240401	130200	304671560	5770	5770	5770	5770	10
387	20240401	130100	304613860	5770	5770	5770	5770	50
388	20240401	130000	304325360	5770	5770	5770	5770	0
389	20240401	125900	304325360	5770	5770	5770	5770	100
390	20240401	125800	303748360	5770	5770	5770	5770	520
391	20240401	125700	300747960	5770	5770	5770	5770	26
392	20240401	125600	300597940	5780	5780	5780	5780	0
393	20240401	125500	300597940	5780	5780	5780	5780	1190
394	20240401	125400	293719740	5780	5780	5780	5780	14
395	20240401	125300	293638820	5770	5770	5770	5770	0
396	20240401	125200	293638820	5770	5770	5770	5770	1684
397	20240401	125100	283922140	5770	5770	5770	5770	0
398	20240401	125000	283922140	5770	5770	5770	5770	0
399	20240401	124900	283922140	5770	5770	5770	5770	0
400	20240401	124800	283922140	5770	5760	5770	5760	3684
401	20240401	124700	262680660	5740	5740	5740	5740	0
402	20240401	124600	262680660	5740	5740	5740	5740	0
403	20240401	124500	262680660	5740	5740	5740	5740	150
404	20240401	124400	261819660	5740	5740	5740	5740	0
405	20240401	124300	261819660	5740	5740	5740	5740	0
406	20240401	124200	261819660	5740	5740	5740	5740	0
407	20240401	124100	261819660	5740	5740	5740	5740	0
408	20240401	124000	261819660	5740	5740	5740	5740	0
409	20240401	123900	261819660	5740	5740	5740	5740	1
410	20240401	123800	261813920	5750	5750	5750	5750	0
411	20240401	123700	261813920	5750	5750	5750	5750	0
412	20240401	123600	261813920	5750	5750	5750	5750	0
413	20240401	123500	261813920	5750	5750	5750	5750	0
414	20240401	123400	261813920	5750	5750	5750	5750	0
415	20240401	123300	261813920	5750	5750	5750	5750	0
416	20240401	123200	261813920	5750	5750	5750	5750	0
417	20240401	123100	261813920	5750	5750	5750	5750	0
418	20240401	123000	261813920	5750	5750	5750	5750	0
419	20240401	122900	261813920	5750	5760	5760	5750	1305
420	20240401	122800	254310120	5750	5750	5750	5750	0
421	20240401	122700	254310120	5750	5750	5750	5750	0
422	20240401	122600	254310120	5750	5750	5750	5750	0
423	20240401	122500	254310120	5750	5750	5750	5750	2
424	20240401	122400	254298620	5740	5750	5750	5740	600
425	20240401	122300	250852270	5750	5750	5750	5750	670
426	20240401	122200	246999770	5740	5740	5740	5740	0
427	20240401	122100	246999770	5740	5740	5740	5740	10
428	20240401	122000	246942370	5740	5750	5760	5740	1041
429	20240401	121900	240966040	5750	5760	5760	5750	41
430	20240401	121800	240730280	5760	5760	5760	5760	0
431	20240401	121700	240730280	5760	5760	5760	5760	14
432	20240401	121600	240649640	5750	5750	5750	5750	0
433	20240401	121500	240649640	5750	5750	5750	5750	0
434	20240401	121400	240649640	5750	5750	5750	5750	798
435	20240401	121300	236061140	5750	5750	5750	5750	3
436	20240401	121200	236043890	5740	5740	5740	5740	0
437	20240401	121100	236043890	5740	5740	5740	5740	0
438	20240401	121000	236043890	5740	5740	5740	5740	100
439	20240401	120900	235469890	5750	5750	5750	5750	84
440	20240401	120800	234986890	5750	5750	5750	5750	0
441	20240401	120700	234986890	5750	5750	5750	5750	403
442	20240401	120600	232669640	5760	5760	5760	5760	0
443	20240401	120500	232669640	5760	5760	5760	5760	0
444	20240401	120400	232669640	5760	5760	5760	5760	40
445	20240401	120300	232439240	5760	5760	5760	5760	0
446	20240401	120200	232439240	5760	5760	5760	5760	0
447	20240401	120100	232439240	5760	5760	5760	5760	0
448	20240401	120000	232439240	5760	5760	5760	5760	0
449	20240401	115900	232439240	5760	5760	5760	5760	0
450	20240401	115800	232439240	5760	5760	5760	5760	0
451	20240401	115700	232439240	5760	5760	5760	5760	1
452	20240401	115600	232433480	5740	5740	5740	5740	0
453	20240401	115500	232433480	5740	5740	5740	5740	1
454	20240401	115400	232427740	5760	5760	5760	5760	0
455	20240401	115300	232427740	5760	5760	5760	5760	0
456	20240401	115200	232427740	5760	5760	5760	5760	0
457	20240401	115100	232427740	5760	5760	5760	5760	0
458	20240401	115000	232427740	5760	5760	5760	5760	0
459	20240401	114900	232427740	5760	5760	5760	5760	0
460	20240401	114800	232427740	5760	5760	5760	5760	0
461	20240401	114700	232427740	5760	5760	5760	5760	0
462	20240401	114600	232427740	5760	5760	5760	5760	0
463	20240401	114500	232427740	5760	5760	5760	5760	0
464	20240401	114400	232427740	5760	5760	5760	5760	0
465	20240401	114300	232427740	5760	5760	5760	5760	0
466	20240401	114200	232427740	5760	5740	5760	5730	240
467	20240401	114100	231046840	5750	5760	5760	5750	226
468	20240401	114000	229745250	5760	5760	5760	5760	64
469	20240401	113900	229376610	5750	5750	5750	5750	0
470	20240401	113800	229376610	5750	5750	5750	5750	0
471	20240401	113700	229376610	5750	5750	5750	5750	3
472	20240401	113600	229359360	5740	5740	5740	5740	145
473	20240401	113500	228527060	5730	5740	5740	5730	175
474	20240401	113400	227523810	5740	5740	5740	5740	0
475	20240401	113300	227523810	5740	5740	5740	5740	0
476	20240401	113200	227523810	5740	5740	5740	5740	0
477	20240401	113100	227523810	5740	5740	5740	5740	0
478	20240401	113000	227523810	5740	5740	5740	5740	0
479	20240401	112900	227523810	5740	5740	5740	5740	0
480	20240401	112800	227523810	5740	5750	5750	5740	175
481	20240401	112700	226517570	5760	5760	5760	5760	0
482	20240401	112600	226517570	5760	5760	5760	5760	0
483	20240401	112500	226517570	5760	5760	5760	5760	0
484	20240401	112400	226517570	5760	5760	5760	5760	9
485	20240401	112300	226465730	5760	5760	5760	5760	33
486	20240401	112200	226275650	5740	5740	5740	5740	0
487	20240401	112100	226275650	5740	5740	5740	5740	0
488	20240401	112000	226275650	5740	5740	5740	5740	1
489	20240401	111900	226269910	5760	5760	5760	5760	0
490	20240401	111800	226269910	5760	5760	5760	5760	0
491	20240401	111700	226269910	5760	5760	5760	5760	0
492	20240401	111600	226269910	5760	5760	5760	5760	0
493	20240401	111500	226269910	5760	5720	5760	5720	987
494	20240401	111400	220620230	5720	5730	5730	5720	107
495	20240401	111300	220008180	5720	5720	5720	5720	110
496	20240401	111200	219378980	5720	5740	5740	5720	5000
497	20240401	111100	190751750	5740	5740	5740	5740	0
498	20240401	111000	190751750	5740	5740	5740	5740	0
499	20240401	110900	190751750	5740	5740	5740	5740	1
500	20240401	110800	190746010	5740	5740	5740	5740	56
501	20240401	110700	190424570	5740	5740	5740	5740	20
502	20240401	110600	190309770	5750	5750	5750	5750	2
503	20240401	110500	190298270	5740	5740	5740	5740	417
504	20240401	110400	187904690	5750	5750	5750	5750	0
505	20240401	110300	187904690	5750	5750	5750	5750	1
506	20240401	110200	187898940	5750	5750	5750	5750	0
507	20240401	110100	187898940	5750	5750	5750	5750	182
508	20240401	110000	186852440	5750	5750	5750	5750	0
509	20240401	105900	186852440	5750	5750	5750	5750	0
510	20240401	105800	186852440	5750	5750	5750	5750	0
511	20240401	105700	186852440	5750	5750	5750	5720	5001
512	20240401	105600	158157600	5770	5770	5770	5770	0
513	20240401	105500	158157600	5770	5770	5770	5770	0
514	20240401	105400	158157600	5770	5760	5770	5760	1510
515	20240401	105300	149451650	5750	5750	5750	5750	0
516	20240401	105200	149451650	5750	5750	5750	5750	150
517	20240401	105100	148589150	5760	5760	5760	5760	309
518	20240401	105000	146809310	5760	5760	5760	5760	0
519	20240401	104900	146809310	5760	5760	5760	5760	0
520	20240401	104800	146809310	5760	5760	5760	5760	0
521	20240401	104700	146809310	5760	5760	5760	5760	0
522	20240401	104600	146809310	5760	5760	5760	5760	0
523	20240401	104500	146809310	5760	5760	5760	5760	0
524	20240401	104400	146809310	5760	5760	5760	5760	0
525	20240401	104300	146809310	5760	5760	5760	5760	0
526	20240401	104200	146809310	5760	5760	5760	5760	0
527	20240401	104100	146809310	5760	5760	5760	5760	200
528	20240401	104000	145657310	5770	5770	5770	5770	89
529	20240401	103900	145143780	5770	5770	5770	5770	0
530	20240401	103800	145143780	5770	5770	5770	5770	0
531	20240401	103700	145143780	5770	5770	5770	5770	0
532	20240401	103600	145143780	5770	5770	5770	5770	10
533	20240401	103500	145086080	5760	5760	5760	5760	0
534	20240401	103400	145086080	5760	5760	5760	5760	1000
535	20240401	103300	139326080	5770	5770	5770	5770	6
536	20240401	103200	139291460	5770	5770	5770	5770	33
537	20240401	103100	139101050	5770	5770	5770	5770	0
538	20240401	103000	139101050	5770	5760	5770	5760	12
539	20240401	102900	139031860	5770	5770	5770	5770	0
540	20240401	102800	139031860	5770	5770	5770	5770	40
541	20240401	102700	138801060	5760	5760	5760	5760	0
542	20240401	102600	138801060	5760	5760	5760	5760	160
543	20240401	102500	137879460	5770	5770	5770	5770	0
544	20240401	102400	137879460	5770	5770	5770	5760	22
545	20240401	102300	137752720	5760	5770	5770	5760	130
546	20240401	102200	137003720	5770	5770	5770	5770	0
547	20240401	102100	137003720	5770	5770	5770	5770	0
548	20240401	102000	137003720	5770	5770	5770	5770	828
549	20240401	101900	132226160	5770	5770	5770	5770	1
550	20240401	101800	132220390	5770	5770	5770	5770	8
551	20240401	101700	132174230	5770	5770	5770	5770	269
552	20240401	101600	130622100	5770	5770	5770	5770	6
553	20240401	101500	130587480	5770	5770	5770	5770	2
554	20240401	101400	130575940	5770	5770	5770	5770	1
555	20240401	101300	130570170	5770	5770	5770	5770	200
556	20240401	101200	129416170	5760	5760	5760	5760	1000
557	20240401	101100	123656170	5770	5770	5770	5770	22
558	20240401	101000	123529230	5770	5770	5770	5770	0
559	20240401	100900	123529230	5770	5770	5770	5770	0
560	20240401	100800	123529230	5770	5770	5770	5770	0
561	20240401	100700	123529230	5770	5770	5770	5770	1
562	20240401	100600	123523460	5750	5750	5750	5750	0
563	20240401	100500	123523460	5750	5750	5750	5750	0
564	20240401	100400	123523460	5750	5750	5750	5750	200
565	20240401	100300	122373460	5750	5750	5750	5750	0
566	20240401	100200	122373460	5750	5750	5750	5750	0
567	20240401	100100	122373460	5750	5750	5750	5750	0
568	20240401	100000	122373460	5750	5750	5750	5750	0
569	20240401	095900	122373460	5750	5750	5750	5750	0
570	20240401	095800	122373460	5750	5750	5750	5750	613
571	20240401	095700	118848710	5760	5760	5760	5760	55
572	20240401	095600	118531910	5750	5750	5750	5750	0
573	20240401	095500	118531910	5750	5750	5750	5750	0
574	20240401	095400	118531910	5750	5750	5750	5750	0
575	20240401	095300	118531910	5750	5750	5750	5750	0
576	20240401	095200	118531910	5750	5750	5750	5750	0
577	20240401	095100	118531910	5750	5750	5750	5750	0
578	20240401	095000	118531910	5750	5750	5750	5750	0
579	20240401	094900	118531910	5750	5750	5750	5750	0
580	20240401	094800	118531910	5750	5750	5750	5750	10
581	20240401	094700	118474410	5750	5750	5750	5750	5
582	20240401	094600	118445660	5750	5750	5750	5750	0
583	20240401	094500	118445660	5750	5750	5750	5750	0
584	20240401	094400	118445660	5750	5760	5760	5750	356
585	20240401	094300	116398050	5760	5760	5760	5760	100
586	20240401	094200	115822050	5770	5770	5770	5770	0
587	20240401	094100	115822050	5770	5770	5770	5770	0
588	20240401	094000	115822050	5770	5770	5770	5770	2
589	20240401	093900	115810510	5760	5760	5760	5760	112
590	20240401	093800	115165390	5760	5760	5760	5760	1
591	20240401	093700	115159630	5760	5760	5760	5760	0
592	20240401	093600	115159630	5760	5760	5760	5760	0
593	20240401	093500	115159630	5760	5760	5760	5760	400
594	20240401	093400	112855630	5770	5770	5770	5770	0
595	20240401	093300	112855630	5770	5770	5770	5770	2
596	20240401	093200	112844090	5770	5770	5770	5770	0
597	20240401	093100	112844090	5770	5770	5770	5770	0
598	20240401	093000	112844090	5770	5770	5770	5770	339
599	20240401	092900	110888060	5770	5770	5770	5770	1
600	20240401	092800	110882290	5770	5770	5770	5770	0
601	20240401	092700	110882290	5770	5770	5770	5770	113
602	20240401	092600	110230280	5770	5780	5780	5770	35
603	20240401	092500	110028030	5780	5770	5780	5770	308
604	20240401	092400	108247890	5770	5770	5770	5770	0
605	20240401	092300	108247890	5770	5760	5770	5740	985
606	20240401	092200	102579620	5760	5760	5760	5760	321
607	20240401	092100	100730660	5740	5750	5750	5740	515
608	20240401	092000	97769560	5760	5760	5760	5760	0
609	20240401	091900	97769560	5760	5760	5760	5760	0
610	20240401	091800	97769560	5760	5760	5760	5760	300
611	20240401	091700	96041560	5730	5730	5730	5730	521
612	20240401	091600	93056230	5730	5730	5730	5720	810
613	20240401	091500	88421080	5730	5730	5730	5730	553
614	20240401	091400	85252390	5770	5770	5770	5770	0
615	20240401	091300	85252390	5770	5770	5770	5770	0
616	20240401	091200	85252390	5770	5750	5770	5750	502
617	20240401	091100	82365850	5780	5750	5780	5750	563
618	20240401	091000	79115990	5720	5720	5720	5720	100
619	20240401	090900	78543990	5750	5750	5750	5730	8138
620	20240401	090800	31773150	5750	5750	5750	5750	33
621	20240401	090700	31583400	5730	5720	5730	5720	3
622	20240401	090600	31566220	5730	5730	5730	5730	1072
623	20240401	090500	25423660	5730	5730	5730	5730	1000
624	20240401	090400	19693660	5730	5730	5730	5730	0
625	20240401	090300	19693660	5730	5730	5730	5730	3
626	20240401	090200	19676470	5720	5720	5720	5720	1
627	20240401	090100	19670750	5750	5750	5750	5750	173
628	20240401	090000	18676000	5750	5750	5750	5750	3248