KissMeData/044820/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191700	69563400	9780	9780	9780	9780	66
3	20240401	191600	69563400	9780	9780	9780	9780	0
4	20240401	191500	69563400	9780	9780	9780	9780	0
5	20240401	191400	69563400	9780	9780	9780	9780	0
6	20240401	191300	69563400	9780	9780	9780	9780	0
7	20240401	191200	69563400	9780	9780	9780	9780	0
8	20240401	191100	69563400	9780	9780	9780	9780	0
9	20240401	191000	69563400	9780	9780	9780	9780	0
10	20240401	190900	69563400	9780	9780	9780	9780	0
11	20240401	190800	69563400	9780	9780	9780	9780	0
12	20240401	190700	69563400	9780	9780	9780	9780	0
13	20240401	190600	69563400	9780	9780	9780	9780	0
14	20240401	190500	69563400	9780	9780	9780	9780	0
15	20240401	190400	69563400	9780	9780	9780	9780	0
16	20240401	190300	69563400	9780	9780	9780	9780	0
17	20240401	190200	69563400	9780	9780	9780	9780	0
18	20240401	190100	69563400	9780	9780	9780	9780	0
19	20240401	190000	69563400	9780	9780	9780	9780	0
20	20240401	185900	69563400	9780	9780	9780	9780	0
21	20240401	185800	69563400	9780	9780	9780	9780	0
22	20240401	185700	69563400	9780	9780	9780	9780	0
23	20240401	185600	69563400	9780	9780	9780	9780	0
24	20240401	185500	69563400	9780	9780	9780	9780	0
25	20240401	185400	69563400	9780	9780	9780	9780	0
26	20240401	185300	69563400	9780	9780	9780	9780	0
27	20240401	185200	69563400	9780	9780	9780	9780	0
28	20240401	185100	69563400	9780	9780	9780	9780	0
29	20240401	185000	69563400	9780	9780	9780	9780	0
30	20240401	184900	69563400	9780	9780	9780	9780	0
31	20240401	184800	69563400	9780	9780	9780	9780	0
32	20240401	184700	69563400	9780	9780	9780	9780	66
33	20240401	184600	69563400	9780	9780	9780	9780	0
34	20240401	184500	69563400	9780	9780	9780	9780	0
35	20240401	184400	69563400	9780	9780	9780	9780	0
36	20240401	184300	69563400	9780	9780	9780	9780	0
37	20240401	184200	69563400	9780	9780	9780	9780	0
38	20240401	184100	69563400	9780	9780	9780	9780	0
39	20240401	184000	69563400	9780	9780	9780	9780	0
40	20240401	183900	69563400	9780	9780	9780	9780	0
41	20240401	183800	69563400	9780	9780	9780	9780	0
42	20240401	183700	69563400	9780	9780	9780	9780	0
43	20240401	183600	69563400	9780	9780	9780	9780	0
44	20240401	183500	69563400	9780	9780	9780	9780	0
45	20240401	183400	69563400	9780	9780	9780	9780	0
46	20240401	183300	69563400	9780	9780	9780	9780	0
47	20240401	183200	69563400	9780	9780	9780	9780	0
48	20240401	183100	69563400	9780	9780	9780	9780	0
49	20240401	183000	69563400	9780	9780	9780	9780	0
50	20240401	182900	69563400	9780	9780	9780	9780	0
51	20240401	182800	69563400	9780	9780	9780	9780	0
52	20240401	182700	69563400	9780	9780	9780	9780	0
53	20240401	182600	69563400	9780	9780	9780	9780	0
54	20240401	182500	69563400	9780	9780	9780	9780	0
55	20240401	182400	69563400	9780	9780	9780	9780	0
56	20240401	182300	69563400	9780	9780	9780	9780	0
57	20240401	182200	69563400	9780	9780	9780	9780	0
58	20240401	182100	69563400	9780	9780	9780	9780	0
59	20240401	182000	69563400	9780	9780	9780	9780	0
60	20240401	181900	69563400	9780	9780	9780	9780	0
61	20240401	181800	69563400	9780	9780	9780	9780	0
62	20240401	181700	69563400	9780	9780	9780	9780	66
63	20240401	181600	69563400	9780	9780	9780	9780	0
64	20240401	181500	69563400	9780	9780	9780	9780	0
65	20240401	181400	69563400	9780	9780	9780	9780	0
66	20240401	181300	69563400	9780	9780	9780	9780	0
67	20240401	181200	69563400	9780	9780	9780	9780	0
68	20240401	181100	69563400	9780	9780	9780	9780	0
69	20240401	181000	69563400	9780	9780	9780	9780	0
70	20240401	180900	69563400	9780	9780	9780	9780	0
71	20240401	180800	69563400	9780	9780	9780	9780	0
72	20240401	180700	69563400	9780	9780	9780	9780	0
73	20240401	180600	69563400	9780	9780	9780	9780	0
74	20240401	180500	69563400	9780	9780	9780	9780	0
75	20240401	180400	69563400	9780	9780	9780	9780	0
76	20240401	180300	69563400	9780	9780	9780	9780	0
77	20240401	180200	69563400	9780	9780	9780	9780	0
78	20240401	180100	69563400	9780	9780	9780	9780	0
79	20240401	180000	69563400	9780	9780	9780	9780	0
80	20240401	175900	69563400	9780	9780	9780	9780	0
81	20240401	175800	69563400	9780	9780	9780	9780	0
82	20240401	175700	69563400	9780	9780	9780	9780	0
83	20240401	175600	69563400	9780	9780	9780	9780	0
84	20240401	175500	69563400	9780	9780	9780	9780	0
85	20240401	175400	69563400	9780	9780	9780	9780	0
86	20240401	175300	69563400	9780	9780	9780	9780	0
87	20240401	175200	69563400	9780	9780	9780	9780	0
88	20240401	175100	69563400	9780	9780	9780	9780	0
89	20240401	175000	69563400	9780	9780	9780	9780	0
90	20240401	174900	69563400	9780	9780	9780	9780	0
91	20240401	174800	69563400	9780	9780	9780	9780	0
92	20240401	174700	69563400	9780	9780	9780	9780	66
93	20240401	174600	69563400	9780	9780	9780	9780	0
94	20240401	174500	69563400	9780	9780	9780	9780	0
95	20240401	174400	69563400	9780	9780	9780	9780	0
96	20240401	174300	69563400	9780	9780	9780	9780	0
97	20240401	174200	69563400	9780	9780	9780	9780	0
98	20240401	174100	69563400	9780	9780	9780	9780	0
99	20240401	174000	69563400	9780	9780	9780	9780	0
100	20240401	173900	69563400	9780	9780	9780	9780	0
101	20240401	173800	69563400	9780	9780	9780	9780	0
102	20240401	173700	69563400	9780	9780	9780	9780	0
103	20240401	173600	69563400	9780	9780	9780	9780	0
104	20240401	173500	69563400	9780	9780	9780	9780	0
105	20240401	173400	69563400	9780	9780	9780	9780	0
106	20240401	173300	69563400	9780	9780	9780	9780	0
107	20240401	173200	69563400	9780	9780	9780	9780	0
108	20240401	173100	69563400	9780	9780	9780	9780	0
109	20240401	173000	69563400	9780	9780	9780	9780	0
110	20240401	172900	69563400	9780	9780	9780	9780	0
111	20240401	172800	69563400	9780	9780	9780	9780	0
112	20240401	172700	69563400	9780	9780	9780	9780	0
113	20240401	172600	69563400	9780	9780	9780	9780	0
114	20240401	172500	69563400	9780	9780	9780	9780	0
115	20240401	172400	69563400	9780	9780	9780	9780	0
116	20240401	172300	69563400	9780	9780	9780	9780	0
117	20240401	172200	69563400	9780	9780	9780	9780	0
118	20240401	172100	69563400	9780	9780	9780	9780	0
119	20240401	172000	69563400	9780	9780	9780	9780	0
120	20240401	171900	69563400	9780	9780	9780	9780	0
121	20240401	171800	69563400	9780	9780	9780	9780	0
122	20240401	171700	69563400	9780	9780	9780	9780	66
123	20240401	171600	69563400	9780	9780	9780	9780	0
124	20240401	171500	69563400	9780	9780	9780	9780	0
125	20240401	171400	69563400	9780	9780	9780	9780	0
126	20240401	171300	69563400	9780	9780	9780	9780	0
127	20240401	171200	69563400	9780	9780	9780	9780	0
128	20240401	171100	69563400	9780	9780	9780	9780	0
129	20240401	171000	69563400	9780	9780	9780	9780	0
130	20240401	170900	69563400	9780	9780	9780	9780	0
131	20240401	170800	69563400	9780	9780	9780	9780	0
132	20240401	170700	69563400	9780	9780	9780	9780	0
133	20240401	170600	69563400	9780	9780	9780	9780	0
134	20240401	170500	69563400	9780	9780	9780	9780	0
135	20240401	170400	69563400	9780	9780	9780	9780	0
136	20240401	170300	69563400	9780	9780	9780	9780	0
137	20240401	170200	69563400	9780	9780	9780	9780	0
138	20240401	170100	69563400	9780	9780	9780	9780	0
139	20240401	170000	69563400	9780	9780	9780	9780	0
140	20240401	165900	69563400	9780	9780	9780	9780	0
141	20240401	165800	69563400	9780	9780	9780	9780	0
142	20240401	165700	69563400	9780	9780	9780	9780	0
143	20240401	165600	69563400	9780	9780	9780	9780	0
144	20240401	165500	69563400	9780	9780	9780	9780	0
145	20240401	165400	69563400	9780	9780	9780	9780	0
146	20240401	165300	69563400	9780	9780	9780	9780	0
147	20240401	165200	69563400	9780	9780	9780	9780	0
148	20240401	165100	69563400	9780	9780	9780	9780	0
149	20240401	165000	69563400	9780	9780	9780	9780	0
150	20240401	164900	69563400	9780	9780	9780	9780	0
151	20240401	164800	69563400	9780	9780	9780	9780	0
152	20240401	164700	69563400	9780	9780	9780	9780	66
153	20240401	164600	69563400	9780	9780	9780	9780	0
154	20240401	164500	69563400	9780	9780	9780	9780	0
155	20240401	164400	69563400	9780	9780	9780	9780	0
156	20240401	164300	69563400	9780	9780	9780	9780	0
157	20240401	164200	69563400	9780	9780	9780	9780	0
158	20240401	164100	69563400	9780	9780	9780	9780	0
159	20240401	164000	69563400	9780	9780	9780	9780	0
160	20240401	163900	69563400	9780	9780	9780	9780	0
161	20240401	163800	69563400	9780	9780	9780	9780	0
162	20240401	163700	69563400	9780	9780	9780	9780	0
163	20240401	163600	69563400	9780	9780	9780	9780	0
164	20240401	163500	69563400	9780	9780	9780	9780	0
165	20240401	163400	69563400	9780	9780	9780	9780	0
166	20240401	163300	69563400	9780	9780	9780	9780	0
167	20240401	163200	69563400	9780	9780	9780	9780	0
168	20240401	163100	69563400	9780	9780	9780	9780	0
169	20240401	163000	69563400	9780	9780	9780	9780	0
170	20240401	162900	69563400	9780	9780	9780	9780	0
171	20240401	162800	69563400	9780	9780	9780	9780	0
172	20240401	162700	69563400	9780	9780	9780	9780	0
173	20240401	162600	69563400	9780	9780	9780	9780	0
174	20240401	162500	69563400	9780	9780	9780	9780	0
175	20240401	162400	69563400	9780	9780	9780	9780	0
176	20240401	162300	69563400	9780	9780	9780	9780	0
177	20240401	162200	69563400	9780	9780	9780	9780	0
178	20240401	162100	69563400	9780	9780	9780	9780	0
179	20240401	162000	69563400	9780	9780	9780	9780	0
180	20240401	161900	69563400	9780	9780	9780	9780	0
181	20240401	161800	69563400	9780	9780	9780	9780	0
182	20240401	161700	69563400	9780	9780	9780	9780	66
183	20240401	161600	69563400	9780	9780	9780	9780	0
184	20240401	161500	69563400	9780	9780	9780	9780	0
185	20240401	161400	69563400	9780	9780	9780	9780	0
186	20240401	161300	69563400	9780	9780	9780	9780	0
187	20240401	161200	69563400	9780	9780	9780	9780	0
188	20240401	161100	69563400	9780	9780	9780	9780	0
189	20240401	161000	69563400	9780	9780	9780	9780	0
190	20240401	160900	69563400	9780	9780	9780	9780	0
191	20240401	160800	69563400	9780	9780	9780	9780	0
192	20240401	160700	69563400	9780	9780	9780	9780	0
193	20240401	160600	69563400	9780	9780	9780	9780	0
194	20240401	160500	69563400	9780	9780	9780	9780	0
195	20240401	160400	69563400	9780	9780	9780	9780	0
196	20240401	160300	69563400	9780	9780	9780	9780	0
197	20240401	160200	69563400	9780	9780	9780	9780	0
198	20240401	160100	69563400	9780	9780	9780	9780	0
199	20240401	160000	69563400	9780	9780	9780	9780	0
200	20240401	155900	69563400	9780	9780	9780	9780	0
201	20240401	155800	69563400	9780	9780	9780	9780	0
202	20240401	155700	69563400	9780	9780	9780	9780	0
203	20240401	155600	69563400	9780	9780	9780	9780	0
204	20240401	155500	69563400	9780	9780	9780	9780	0
205	20240401	155400	69563400	9780	9780	9780	9780	0
206	20240401	155300	69563400	9780	9780	9780	9780	0
207	20240401	155200	69563400	9780	9780	9780	9780	0
208	20240401	155100	69563400	9780	9780	9780	9780	0
209	20240401	155000	69563400	9780	9780	9780	9780	0
210	20240401	154900	69563400	9780	9780	9780	9780	0
211	20240401	154800	69563400	9780	9780	9780	9780	0
212	20240401	154700	69563400	9780	9780	9780	9780	66
213	20240401	154600	69563400	9780	9780	9780	9780	0
214	20240401	154500	69563400	9780	9780	9780	9780	0
215	20240401	154400	69563400	9780	9780	9780	9780	0
216	20240401	154300	69563400	9780	9780	9780	9780	0
217	20240401	154200	69563400	9780	9780	9780	9780	0
218	20240401	154100	69563400	9780	9780	9780	9780	0
219	20240401	154000	69563400	9780	9780	9780	9780	0
220	20240401	153900	69563400	9780	9780	9780	9780	0
221	20240401	153800	69563400	9780	9780	9780	9780	0
222	20240401	153700	69563400	9780	9780	9780	9780	0
223	20240401	153600	69563400	9780	9780	9780	9780	0
224	20240401	153500	69563400	9780	9780	9780	9780	0
225	20240401	153400	69563400	9780	9780	9780	9780	0
226	20240401	153300	69563400	9780	9780	9780	9780	0
227	20240401	153200	69563400	9780	9780	9780	9780	0
228	20240401	153100	69563400	9780	9780	9780	9780	0
229	20240401	153000	69563400	9780	9780	9780	9780	66
230	20240401	152900	68917920	9770	9770	9770	9770	0
231	20240401	152800	68917920	9770	9770	9770	9770	0
232	20240401	152700	68917920	9770	9770	9770	9770	0
233	20240401	152600	68917920	9770	9770	9770	9770	0
234	20240401	152500	68917920	9770	9770	9770	9770	0
235	20240401	152400	68917920	9770	9770	9770	9770	0
236	20240401	152300	68917920	9770	9770	9770	9770	0
237	20240401	152200	68917920	9770	9770	9770	9770	0
238	20240401	152100	68917920	9770	9770	9770	9770	0
239	20240401	152000	68917920	9770	9770	9770	9770	0
240	20240401	151900	68917920	9770	9770	9770	9770	0
241	20240401	151800	68917920	9770	9770	9770	9770	1
242	20240401	151700	68908150	9760	9760	9760	9760	2
243	20240401	151600	68888630	9760	9760	9760	9760	75
244	20240401	151500	68156630	9760	9760	9760	9760	0
245	20240401	151400	68156630	9760	9760	9760	9760	4
246	20240401	151300	68117590	9760	9760	9760	9760	0
247	20240401	151200	68117590	9760	9760	9760	9760	0
248	20240401	151100	68117590	9760	9760	9760	9760	0
249	20240401	151000	68117590	9760	9760	9760	9760	0
250	20240401	150900	68117590	9760	9760	9760	9760	1
251	20240401	150800	68107830	9770	9770	9770	9770	0
252	20240401	150700	68107830	9770	9770	9770	9770	0
253	20240401	150600	68107830	9770	9770	9770	9770	0
254	20240401	150500	68107830	9770	9770	9770	9770	0
255	20240401	150400	68107830	9770	9750	9770	9750	4
256	20240401	150300	68068790	9770	9760	9770	9750	74
257	20240401	150200	67347210	9770	9770	9770	9770	0
258	20240401	150100	67347210	9770	9770	9770	9770	0
259	20240401	150000	67347210	9770	9770	9770	9770	0
260	20240401	145900	67347210	9770	9770	9770	9760	10
261	20240401	145800	67249550	9760	9760	9770	9760	5
262	20240401	145700	67200730	9760	9770	9770	9760	15
263	20240401	145600	67054320	9770	9770	9770	9770	0
264	20240401	145500	67054320	9770	9770	9770	9770	1
265	20240401	145400	67044550	9780	9780	9780	9780	0
266	20240401	145300	67044550	9780	9780	9780	9780	1
267	20240401	145200	67034770	9780	9780	9780	9780	0
268	20240401	145100	67034770	9780	9780	9780	9780	1
269	20240401	145000	67024990	9790	9790	9790	9790	0
270	20240401	144900	67024990	9790	9790	9790	9790	0
271	20240401	144800	67024990	9790	9790	9790	9790	5
272	20240401	144700	66976040	9800	9800	9800	9800	1
273	20240401	144600	66966240	9800	9800	9800	9800	55
274	20240401	144500	66427240	9800	9800	9800	9800	0
275	20240401	144400	66427240	9800	9790	9800	9790	3
276	20240401	144300	66397850	9800	9800	9800	9800	0
277	20240401	144200	66397850	9800	9800	9800	9800	0
278	20240401	144100	66397850	9800	9800	9800	9800	0
279	20240401	144000	66397850	9800	9800	9800	9800	0
280	20240401	143900	66397850	9800	9770	9800	9770	46
281	20240401	143800	65948400	9770	9770	9770	9770	0
282	20240401	143700	65948400	9770	9770	9770	9770	2
283	20240401	143600	65928860	9770	9770	9770	9770	0
284	20240401	143500	65928860	9770	9770	9770	9770	0
285	20240401	143400	65928860	9770	9770	9770	9770	1
286	20240401	143300	65919090	9760	9760	9760	9760	0
287	20240401	143200	65919090	9760	9760	9760	9760	0
288	20240401	143100	65919090	9760	9760	9760	9760	0
289	20240401	143000	65919090	9760	9760	9760	9760	1
290	20240401	142900	65909330	9760	9760	9760	9760	0
291	20240401	142800	65909330	9760	9760	9760	9760	0
292	20240401	142700	65909330	9760	9760	9770	9760	13
293	20240401	142600	65782430	9750	9750	9750	9750	0
294	20240401	142500	65782430	9750	9750	9750	9750	0
295	20240401	142400	65782430	9750	9750	9750	9750	1
296	20240401	142300	65772680	9760	9760	9760	9760	0
297	20240401	142200	65772680	9760	9760	9760	9760	2
298	20240401	142100	65753160	9760	9760	9760	9760	0
299	20240401	142000	65753160	9760	9760	9760	9760	0
300	20240401	141900	65753160	9760	9760	9760	9760	0
301	20240401	141800	65753160	9760	9760	9760	9760	0
302	20240401	141700	65753160	9760	9760	9760	9760	2
303	20240401	141600	65733640	9750	9750	9750	9750	0
304	20240401	141500	65733640	9750	9750	9750	9750	0
305	20240401	141400	65733640	9750	9750	9750	9750	0
306	20240401	141300	65733640	9750	9750	9750	9750	0
307	20240401	141200	65733640	9750	9750	9750	9750	0
308	20240401	141100	65733640	9750	9750	9750	9750	1
309	20240401	141000	65723890	9740	9750	9750	9740	5
310	20240401	140900	65675170	9760	9750	9760	9750	3
311	20240401	140800	65645900	9760	9750	9760	9750	98
312	20240401	140700	64690370	9750	9750	9750	9750	3
313	20240401	140600	64661120	9750	9750	9750	9750	1
314	20240401	140500	64651370	9750	9750	9750	9750	0
315	20240401	140400	64651370	9750	9750	9750	9750	0
316	20240401	140300	64651370	9750	9750	9750	9750	4
317	20240401	140200	64612370	9740	9740	9740	9740	0
318	20240401	140100	64612370	9740	9740	9740	9740	0
319	20240401	140000	64612370	9740	9740	9740	9740	0
320	20240401	135900	64612370	9740	9740	9740	9740	0
321	20240401	135800	64612370	9740	9740	9740	9740	1
322	20240401	135700	64602630	9740	9740	9740	9740	0
323	20240401	135600	64602630	9740	9740	9740	9740	0
324	20240401	135500	64602630	9740	9740	9740	9740	0
325	20240401	135400	64602630	9740	9740	9740	9740	0
326	20240401	135300	64602630	9740	9740	9740	9740	0
327	20240401	135200	64602630	9740	9740	9740	9740	0
328	20240401	135100	64602630	9740	9740	9740	9740	1
329	20240401	135000	64592890	9750	9750	9750	9750	0
330	20240401	134900	64592890	9750	9750	9750	9750	3
331	20240401	134800	64563640	9750	9750	9750	9750	0
332	20240401	134700	64563640	9750	9750	9750	9750	0
333	20240401	134600	64563640	9750	9750	9750	9750	0
334	20240401	134500	64563640	9750	9750	9750	9750	0
335	20240401	134400	64563640	9750	9750	9750	9750	0
336	20240401	134300	64563640	9750	9750	9750	9750	0
337	20240401	134200	64563640	9750	9750	9750	9750	0
338	20240401	134100	64563640	9750	9750	9750	9750	0
339	20240401	134000	64563640	9750	9750	9750	9750	0
340	20240401	133900	64563640	9750	9750	9750	9750	0
341	20240401	133800	64563640	9750	9750	9750	9750	0
342	20240401	133700	64563640	9750	9750	9750	9750	1
343	20240401	133600	64553890	9750	9750	9750	9750	0
344	20240401	133500	64553890	9750	9750	9750	9750	0
345	20240401	133400	64553890	9750	9750	9750	9750	0
346	20240401	133300	64553890	9750	9750	9750	9750	0
347	20240401	133200	64553890	9750	9750	9750	9750	0
348	20240401	133100	64553890	9750	9750	9750	9750	0
349	20240401	133000	64553890	9750	9750	9750	9750	0
350	20240401	132900	64553890	9750	9750	9750	9750	0
351	20240401	132800	64553890	9750	9750	9750	9750	0
352	20240401	132700	64553890	9750	9750	9750	9750	1
353	20240401	132600	64544140	9750	9750	9750	9750	0
354	20240401	132500	64544140	9750	9750	9750	9750	0
355	20240401	132400	64544140	9750	9750	9750	9750	0
356	20240401	132300	64544140	9750	9750	9750	9750	0
357	20240401	132200	64544140	9750	9750	9750	9750	1
358	20240401	132100	64534390	9740	9740	9740	9740	0
359	20240401	132000	64534390	9740	9740	9740	9740	0
360	20240401	131900	64534390	9740	9740	9740	9740	0
361	20240401	131800	64534390	9740	9740	9740	9740	0
362	20240401	131700	64534390	9740	9740	9740	9740	0
363	20240401	131600	64534390	9740	9740	9740	9740	0
364	20240401	131500	64534390	9740	9740	9740	9740	0
365	20240401	131400	64534390	9740	9740	9740	9740	0
366	20240401	131300	64534390	9740	9740	9740	9740	0
367	20240401	131200	64534390	9740	9740	9740	9740	0
368	20240401	131100	64534390	9740	9740	9740	9740	0
369	20240401	131000	64534390	9740	9740	9740	9740	0
370	20240401	130900	64534390	9740	9740	9740	9740	1
371	20240401	130800	64524650	9740	9740	9740	9740	0
372	20240401	130700	64524650	9740	9740	9740	9740	0
373	20240401	130600	64524650	9740	9740	9740	9740	1
374	20240401	130500	64514910	9750	9740	9750	9740	5
375	20240401	130400	64466180	9750	9740	9750	9740	7
376	20240401	130300	64397970	9730	9730	9730	9730	0
377	20240401	130200	64397970	9730	9730	9730	9730	0
378	20240401	130100	64397970	9730	9730	9730	9730	0
379	20240401	130000	64397970	9730	9730	9730	9730	1
380	20240401	125900	64388240	9730	9730	9730	9730	6
381	20240401	125800	64329860	9730	9730	9730	9730	1
382	20240401	125700	64320130	9730	9730	9730	9730	3
383	20240401	125600	64290940	9730	9730	9730	9730	3
384	20240401	125500	64261750	9730	9730	9740	9730	4
385	20240401	125400	64222820	9750	9730	9750	9730	11
386	20240401	125300	64115710	9730	9740	9750	9730	5
387	20240401	125200	64067000	9740	9750	9750	9730	15
388	20240401	125100	63920850	9730	9730	9730	9720	7
389	20240401	125000	63852760	9730	9730	9730	9730	3
390	20240401	124900	63823570	9730	9730	9730	9730	5
391	20240401	124800	63774920	9730	9730	9730	9730	3
392	20240401	124700	63745730	9730	9730	9750	9730	10
393	20240401	124600	63648390	9730	9730	9730	9730	3
394	20240401	124500	63619200	9730	9730	9730	9730	2
395	20240401	124400	63599740	9730	9750	9750	9730	116
396	20240401	124300	62468850	9760	9760	9760	9750	6
397	20240401	124200	62410320	9760	9750	9760	9750	4
398	20240401	124100	62371310	9750	9750	9750	9750	4
399	20240401	124000	62332310	9750	9750	9750	9750	7
400	20240401	123900	62264060	9750	9750	9750	9750	2
401	20240401	123800	62244560	9750	9750	9750	9750	2
402	20240401	123700	62225060	9760	9750	9760	9740	12
403	20240401	123600	62108040	9750	9740	9760	9730	18
404	20240401	123500	61932540	9740	9740	9760	9730	17
405	20240401	123400	61766850	9750	9750	9750	9730	13
406	20240401	123300	61640180	9740	9740	9750	9730	16
407	20240401	123200	61484300	9740	9740	9750	9730	16
408	20240401	123100	61328430	9750	9740	9750	9740	8
409	20240401	123000	61250480	9750	9730	9750	9730	6
410	20240401	122900	61192070	9730	9730	9730	9730	4
411	20240401	122800	61153150	9730	9730	9730	9730	4
412	20240401	122700	61114230	9750	9730	9750	9730	8
413	20240401	122600	61036330	9730	9730	9730	9730	23
414	20240401	122500	60812540	9730	9730	9730	9730	15
415	20240401	122400	60666590	9730	9740	9740	9730	3
416	20240401	122300	60637380	9740	9740	9740	9740	2
417	20240401	122200	60617900	9740	9740	9750	9740	5
418	20240401	122100	60569190	9740	9740	9740	9740	3
419	20240401	122000	60539970	9740	9740	9740	9740	3
420	20240401	121900	60510750	9740	9750	9750	9740	7
421	20240401	121800	60442510	9750	9750	9750	9750	5
422	20240401	121700	60393760	9750	9750	9750	9750	4
423	20240401	121600	60354760	9750	9750	9750	9750	3
424	20240401	121500	60325510	9750	9750	9750	9750	5
425	20240401	121400	60276760	9750	9750	9750	9750	1
426	20240401	121300	60267010	9760	9740	9760	9740	32
427	20240401	121200	59955030	9740	9730	9740	9730	16
428	20240401	121100	59799210	9730	9740	9740	9730	24
429	20240401	121000	59565510	9740	9740	9740	9740	3
430	20240401	120900	59536290	9740	9740	9740	9740	3
431	20240401	120800	59507070	9750	9740	9750	9740	5
432	20240401	120700	59458360	9740	9740	9740	9740	3
433	20240401	120600	59429140	9740	9740	9740	9740	3
434	20240401	120500	59399920	9740	9750	9750	9740	6
435	20240401	120400	59341430	9750	9750	9750	9750	3
436	20240401	120300	59312180	9750	9740	9750	9740	7
437	20240401	120200	59243940	9740	9740	9740	9740	2
438	20240401	120100	59224460	9740	9750	9760	9740	8
439	20240401	120000	59146500	9760	9750	9760	9740	9
440	20240401	115900	59058730	9740	9740	9740	9740	1
441	20240401	115800	59048990	9740	9750	9760	9740	9
442	20240401	115700	58961210	9760	9750	9760	9750	6
443	20240401	115600	58902680	9750	9750	9790	9750	55
444	20240401	115500	58366350	9800	9800	9800	9750	9
445	20240401	115400	58278370	9750	9750	9800	9750	11
446	20240401	115300	58170890	9750	9750	9800	9750	9
447	20240401	115200	58082960	9800	9800	9800	9750	12
448	20240401	115100	57965650	9750	9800	9800	9750	10
449	20240401	115000	57867900	9750	9750	9800	9750	15
450	20240401	114900	57721340	9750	9750	9800	9750	15
451	20240401	114800	57574740	9790	9800	9800	9750	14
452	20240401	114700	57437860	9750	9800	9800	9750	6
453	20240401	114600	57379230	9800	9800	9800	9800	15
454	20240401	114500	57232230	9810	9810	9810	9810	0
455	20240401	114400	57232230	9810	9810	9810	9810	0
456	20240401	114300	57232230	9810	9810	9810	9810	0
457	20240401	114200	57232230	9810	9810	9810	9810	0
458	20240401	114100	57232230	9810	9810	9810	9810	10
459	20240401	114000	57134130	9810	9810	9810	9810	0
460	20240401	113900	57134130	9810	9810	9810	9810	0
461	20240401	113800	57134130	9810	9810	9810	9810	0
462	20240401	113700	57134130	9810	9810	9810	9810	0
463	20240401	113600	57134130	9810	9810	9810	9810	0
464	20240401	113500	57134130	9810	9810	9810	9810	3
465	20240401	113400	57104700	9810	9810	9810	9810	0
466	20240401	113300	57104700	9810	9810	9810	9810	0
467	20240401	113200	57104700	9810	9810	9810	9810	0
468	20240401	113100	57104700	9810	9810	9810	9810	0
469	20240401	113000	57104700	9810	9810	9810	9810	0
470	20240401	112900	57104700	9810	9810	9810	9810	0
471	20240401	112800	57104700	9810	9810	9810	9810	0
472	20240401	112700	57104700	9810	9810	9810	9810	2
473	20240401	112600	57085080	9820	9820	9820	9820	0
474	20240401	112500	57085080	9820	9820	9820	9820	0
475	20240401	112400	57085080	9820	9820	9820	9820	0
476	20240401	112300	57085080	9820	9820	9820	9820	0
477	20240401	112200	57085080	9820	9820	9820	9820	0
478	20240401	112100	57085080	9820	9820	9820	9820	1
479	20240401	112000	57075260	9820	9820	9820	9820	0
480	20240401	111900	57075260	9820	9820	9820	9820	0
481	20240401	111800	57075260	9820	9820	9820	9820	0
482	20240401	111700	57075260	9820	9820	9820	9820	1
483	20240401	111600	57065440	9820	9820	9820	9820	0
484	20240401	111500	57065440	9820	9820	9820	9820	0
485	20240401	111400	57065440	9820	9820	9820	9820	0
486	20240401	111300	57065440	9820	9820	9820	9820	1
487	20240401	111200	57055620	9800	9820	9820	9800	418
488	20240401	111100	52951260	9810	9810	9810	9810	1
489	20240401	111000	52941450	9820	9820	9820	9820	0
490	20240401	110900	52941450	9820	9820	9820	9820	1
491	20240401	110800	52931630	9830	9810	9830	9810	197
492	20240401	110700	50996780	9800	9800	9800	9800	0
493	20240401	110600	50996780	9800	9800	9800	9800	0
494	20240401	110500	50996780	9800	9800	9800	9800	65
495	20240401	110400	50359780	9820	9820	9820	9820	0
496	20240401	110300	50359780	9820	9820	9820	9820	0
497	20240401	110200	50359780	9820	9820	9820	9820	0
498	20240401	110100	50359780	9820	9820	9820	9820	0
499	20240401	110000	50359780	9820	9820	9820	9820	0
500	20240401	105900	50359780	9820	9820	9820	9820	0
501	20240401	105800	50359780	9820	9820	9820	9820	0
502	20240401	105700	50359780	9820	9820	9820	9820	0
503	20240401	105600	50359780	9820	9750	9820	9750	114
504	20240401	105500	49243700	9790	9790	9790	9790	0
505	20240401	105400	49243700	9790	9790	9790	9790	0
506	20240401	105300	49243700	9790	9790	9790	9790	0
507	20240401	105200	49243700	9790	9790	9790	9790	0
508	20240401	105100	49243700	9790	9790	9790	9790	0
509	20240401	105000	49243700	9790	9790	9790	9790	0
510	20240401	104900	49243700	9790	9790	9790	9790	0
511	20240401	104800	49243700	9790	9790	9790	9790	0
512	20240401	104700	49243700	9790	9790	9790	9790	0
513	20240401	104600	49243700	9790	9790	9790	9790	0
514	20240401	104500	49243700	9790	9790	9790	9790	0
515	20240401	104400	49243700	9790	9790	9790	9790	0
516	20240401	104300	49243700	9790	9750	9790	9750	3
517	20240401	104200	49214370	9750	9750	9750	9750	0
518	20240401	104100	49214370	9750	9750	9750	9750	0
519	20240401	104000	49214370	9750	9750	9750	9750	0
520	20240401	103900	49214370	9750	9750	9750	9750	0
521	20240401	103800	49214370	9750	9750	9750	9750	0
522	20240401	103700	49214370	9750	9750	9750	9750	0
523	20240401	103600	49214370	9750	9750	9750	9750	1
524	20240401	103500	49204620	9790	9790	9790	9790	0
525	20240401	103400	49204620	9790	9790	9790	9790	0
526	20240401	103300	49204620	9790	9790	9790	9790	0
527	20240401	103200	49204620	9790	9790	9790	9790	0
528	20240401	103100	49204620	9790	9790	9790	9790	0
529	20240401	103000	49204620	9790	9790	9790	9790	0
530	20240401	102900	49204620	9790	9790	9790	9790	0
531	20240401	102800	49204620	9790	9790	9790	9790	0
532	20240401	102700	49204620	9790	9790	9790	9790	0
533	20240401	102600	49204620	9790	9790	9790	9790	0
534	20240401	102500	49204620	9790	9730	9790	9730	36
535	20240401	102400	48853890	9740	9740	9740	9740	0
536	20240401	102300	48853890	9740	9740	9740	9740	0
537	20240401	102200	48853890	9740	9740	9740	9740	0
538	20240401	102100	48853890	9740	9720	9740	9720	5
539	20240401	102000	48805230	9710	9710	9710	9710	0
540	20240401	101900	48805230	9710	9710	9710	9710	0
541	20240401	101800	48805230	9710	9710	9740	9710	43
542	20240401	101700	48386500	9700	9670	9740	9670	349
543	20240401	101600	45001150	9700	9700	9700	9700	0
544	20240401	101500	45001150	9700	9700	9700	9700	1
545	20240401	101400	44991450	9700	9700	9700	9700	0
546	20240401	101300	44991450	9700	9700	9700	9700	0
547	20240401	101200	44991450	9700	9700	9700	9700	0
548	20240401	101100	44991450	9700	9700	9700	9700	189
549	20240401	101000	43158150	9740	9740	9740	9740	0
550	20240401	100900	43158150	9740	9740	9740	9740	0
551	20240401	100800	43158150	9740	9740	9740	9740	1
552	20240401	100700	43148410	9740	9740	9740	9740	0
553	20240401	100600	43148410	9740	9740	9740	9740	0
554	20240401	100500	43148410	9740	9740	9740	9740	21
555	20240401	100400	42943870	9740	9740	9740	9740	0
556	20240401	100300	42943870	9740	9740	9740	9740	9
557	20240401	100200	42856210	9840	9810	9840	9810	50
558	20240401	100100	42365290	9860	9860	9860	9860	0
559	20240401	100000	42365290	9860	9860	9860	9860	0
560	20240401	095900	42365290	9860	9860	9860	9860	0
561	20240401	095800	42365290	9860	9860	9860	9860	0
562	20240401	095700	42365290	9860	9860	9860	9860	0
563	20240401	095600	42365290	9860	9860	9860	9860	0
564	20240401	095500	42365290	9860	9860	9860	9860	0
565	20240401	095400	42365290	9860	9860	9860	9860	10
566	20240401	095300	42266690	9730	9730	9730	9730	1
567	20240401	095200	42256960	9800	9770	9800	9770	3
568	20240401	095100	42227620	9770	9760	9770	9760	3
569	20240401	095000	42198320	9800	9750	9800	9750	18
570	20240401	094900	42022770	9650	9650	9650	9650	0
571	20240401	094800	42022770	9650	9650	9650	9650	0
572	20240401	094700	42022770	9650	9650	9650	9650	0
573	20240401	094600	42022770	9650	9640	9650	9640	709
574	20240401	094500	35184740	9640	9640	9640	9640	0
575	20240401	094400	35184740	9640	9640	9640	9640	0
576	20240401	094300	35184740	9640	9640	9640	9640	0
577	20240401	094200	35184740	9640	9640	9640	9640	0
578	20240401	094100	35184740	9640	9640	9640	9640	0
579	20240401	094000	35184740	9640	9640	9640	9640	0
580	20240401	093900	35184740	9640	9640	9640	9640	0
581	20240401	093800	35184740	9640	9640	9640	9640	0
582	20240401	093700	35184740	9640	9640	9640	9640	0
583	20240401	093600	35184740	9640	9640	9640	9640	0
584	20240401	093500	35184740	9640	9640	9640	9640	2
585	20240401	093400	35165460	9630	9630	9630	9630	0
586	20240401	093300	35165460	9630	9630	9630	9630	0
587	20240401	093200	35165460	9630	9630	9630	9630	0
588	20240401	093100	35165460	9630	9630	9630	9630	1
589	20240401	093000	35155830	9640	9640	9640	9640	0
590	20240401	092900	35155830	9640	9640	9640	9640	10
591	20240401	092800	35059430	9640	9640	9640	9640	0
592	20240401	092700	35059430	9640	9640	9640	9640	0
593	20240401	092600	35059430	9640	9640	9640	9640	0
594	20240401	092500	35059430	9640	9640	9640	9640	0
595	20240401	092400	35059430	9640	9640	9640	9640	0
596	20240401	092300	35059430	9640	9640	9640	9640	0
597	20240401	092200	35059430	9640	9640	9640	9640	208
598	20240401	092100	33054310	9650	9650	9650	9650	0
599	20240401	092000	33054310	9650	9620	9650	9620	93
600	20240401	091900	32159570	9650	9630	9650	9630	415
601	20240401	091800	28154860	9640	9640	9640	9640	0
602	20240401	091700	28154860	9640	9640	9640	9640	0
603	20240401	091600	28154860	9640	9650	9650	9630	103
604	20240401	091500	27160950	9620	9620	9620	9620	1
605	20240401	091400	27151330	9650	9650	9650	9650	0
606	20240401	091300	27151330	9650	9610	9650	9610	78
607	20240401	091200	26398760	9650	9610	9650	9610	265
608	20240401	091100	23841590	9650	9560	9650	9560	231
609	20240401	091000	21623910	9600	9600	9600	9600	0
610	20240401	090900	21623910	9600	9560	9600	9560	750
611	20240401	090800	14423950	9600	9560	9600	9560	752
612	20240401	090700	7204830	9570	9570	9570	9570	0
613	20240401	090600	7204830	9570	9570	9570	9570	0
614	20240401	090500	7204830	9570	9590	9600	9570	751
615	20240401	090400	0	9600	9600	9600	9600	0
616	20240401	090300	0	9600	9600	9600	9600	0
617	20240401	090200	0	9600	9600	9600	9600	0
618	20240401	090100	0	9600	9600	9600	9600	0
619	20240401	090000	0	9600	9600	9600	9600	0