KissMeData/010100/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185000	884379090	5340	5340	5340	5340	3090
3	20240401	184900	884379090	5340	5340	5340	5340	0
4	20240401	184800	884379090	5340	5340	5340	5340	0
5	20240401	184700	884379090	5340	5340	5340	5340	0
6	20240401	184600	884379090	5340	5340	5340	5340	0
7	20240401	184500	884379090	5340	5340	5340	5340	0
8	20240401	184400	884379090	5340	5340	5340	5340	0
9	20240401	184300	884379090	5340	5340	5340	5340	0
10	20240401	184200	884379090	5340	5340	5340	5340	0
11	20240401	184100	884379090	5340	5340	5340	5340	0
12	20240401	184000	884379090	5340	5340	5340	5340	0
13	20240401	183900	884379090	5340	5340	5340	5340	0
14	20240401	183800	884379090	5340	5340	5340	5340	0
15	20240401	183700	884379090	5340	5340	5340	5340	0
16	20240401	183600	884379090	5340	5340	5340	5340	0
17	20240401	183500	884379090	5340	5340	5340	5340	0
18	20240401	183400	884379090	5340	5340	5340	5340	0
19	20240401	183300	884379090	5340	5340	5340	5340	0
20	20240401	183200	884379090	5340	5340	5340	5340	0
21	20240401	183100	884379090	5340	5340	5340	5340	0
22	20240401	183000	884379090	5340	5340	5340	5340	0
23	20240401	182900	884379090	5340	5340	5340	5340	0
24	20240401	182800	884379090	5340	5340	5340	5340	0
25	20240401	182700	884379090	5340	5340	5340	5340	0
26	20240401	182600	884379090	5340	5340	5340	5340	0
27	20240401	182500	884379090	5340	5340	5340	5340	0
28	20240401	182400	884379090	5340	5340	5340	5340	0
29	20240401	182300	884379090	5340	5340	5340	5340	0
30	20240401	182200	884379090	5340	5340	5340	5340	0
31	20240401	182100	884379090	5340	5340	5340	5340	0
32	20240401	182000	884379090	5340	5340	5340	5340	3090
33	20240401	181900	884379090	5340	5340	5340	5340	0
34	20240401	181800	884379090	5340	5340	5340	5340	0
35	20240401	181700	884379090	5340	5340	5340	5340	0
36	20240401	181600	884379090	5340	5340	5340	5340	0
37	20240401	181500	884379090	5340	5340	5340	5340	0
38	20240401	181400	884379090	5340	5340	5340	5340	0
39	20240401	181300	884379090	5340	5340	5340	5340	0
40	20240401	181200	884379090	5340	5340	5340	5340	0
41	20240401	181100	884379090	5340	5340	5340	5340	0
42	20240401	181000	884379090	5340	5340	5340	5340	0
43	20240401	180900	884379090	5340	5340	5340	5340	0
44	20240401	180800	884379090	5340	5340	5340	5340	0
45	20240401	180700	884379090	5340	5340	5340	5340	0
46	20240401	180600	884379090	5340	5340	5340	5340	0
47	20240401	180500	884379090	5340	5340	5340	5340	0
48	20240401	180400	884379090	5340	5340	5340	5340	0
49	20240401	180300	884379090	5340	5340	5340	5340	0
50	20240401	180200	884379090	5340	5340	5340	5340	0
51	20240401	180100	884379090	5340	5340	5340	5340	0
52	20240401	180000	884379090	5340	5340	5340	5340	0
53	20240401	175900	884379090	5340	5340	5340	5340	0
54	20240401	175800	884379090	5340	5340	5340	5340	0
55	20240401	175700	884379090	5340	5340	5340	5340	0
56	20240401	175600	884379090	5340	5340	5340	5340	0
57	20240401	175500	884379090	5340	5340	5340	5340	0
58	20240401	175400	884379090	5340	5340	5340	5340	0
59	20240401	175300	884379090	5340	5340	5340	5340	0
60	20240401	175200	884379090	5340	5340	5340	5340	0
61	20240401	175100	884379090	5340	5340	5340	5340	0
62	20240401	175000	884379090	5340	5340	5340	5340	3090
63	20240401	174900	884379090	5340	5340	5340	5340	0
64	20240401	174800	884379090	5340	5340	5340	5340	0
65	20240401	174700	884379090	5340	5340	5340	5340	0
66	20240401	174600	884379090	5340	5340	5340	5340	0
67	20240401	174500	884379090	5340	5340	5340	5340	0
68	20240401	174400	884379090	5340	5340	5340	5340	0
69	20240401	174300	884379090	5340	5340	5340	5340	0
70	20240401	174200	884379090	5340	5340	5340	5340	0
71	20240401	174100	884379090	5340	5340	5340	5340	0
72	20240401	174000	884379090	5340	5340	5340	5340	0
73	20240401	173900	884379090	5340	5340	5340	5340	0
74	20240401	173800	884379090	5340	5340	5340	5340	0
75	20240401	173700	884379090	5340	5340	5340	5340	0
76	20240401	173600	884379090	5340	5340	5340	5340	0
77	20240401	173500	884379090	5340	5340	5340	5340	0
78	20240401	173400	884379090	5340	5340	5340	5340	0
79	20240401	173300	884379090	5340	5340	5340	5340	0
80	20240401	173200	884379090	5340	5340	5340	5340	0
81	20240401	173100	884379090	5340	5340	5340	5340	0
82	20240401	173000	884379090	5340	5340	5340	5340	0
83	20240401	172900	884379090	5340	5340	5340	5340	0
84	20240401	172800	884379090	5340	5340	5340	5340	0
85	20240401	172700	884379090	5340	5340	5340	5340	0
86	20240401	172600	884379090	5340	5340	5340	5340	0
87	20240401	172500	884379090	5340	5340	5340	5340	0
88	20240401	172400	884379090	5340	5340	5340	5340	0
89	20240401	172300	884379090	5340	5340	5340	5340	0
90	20240401	172200	884379090	5340	5340	5340	5340	0
91	20240401	172100	884379090	5340	5340	5340	5340	0
92	20240401	172000	884379090	5340	5340	5340	5340	3090
93	20240401	171900	884379090	5340	5340	5340	5340	0
94	20240401	171800	884379090	5340	5340	5340	5340	0
95	20240401	171700	884379090	5340	5340	5340	5340	0
96	20240401	171600	884379090	5340	5340	5340	5340	0
97	20240401	171500	884379090	5340	5340	5340	5340	0
98	20240401	171400	884379090	5340	5340	5340	5340	0
99	20240401	171300	884379090	5340	5340	5340	5340	0
100	20240401	171200	884379090	5340	5340	5340	5340	0
101	20240401	171100	884379090	5340	5340	5340	5340	0
102	20240401	171000	884379090	5340	5340	5340	5340	0
103	20240401	170900	884379090	5340	5340	5340	5340	0
104	20240401	170800	884379090	5340	5340	5340	5340	0
105	20240401	170700	884379090	5340	5340	5340	5340	0
106	20240401	170600	884379090	5340	5340	5340	5340	0
107	20240401	170500	884379090	5340	5340	5340	5340	0
108	20240401	170400	884379090	5340	5340	5340	5340	0
109	20240401	170300	884379090	5340	5340	5340	5340	0
110	20240401	170200	884379090	5340	5340	5340	5340	0
111	20240401	170100	884379090	5340	5340	5340	5340	0
112	20240401	170000	884379090	5340	5340	5340	5340	0
113	20240401	165900	884379090	5340	5340	5340	5340	0
114	20240401	165800	884379090	5340	5340	5340	5340	0
115	20240401	165700	884379090	5340	5340	5340	5340	0
116	20240401	165600	884379090	5340	5340	5340	5340	0
117	20240401	165500	884379090	5340	5340	5340	5340	0
118	20240401	165400	884379090	5340	5340	5340	5340	0
119	20240401	165300	884379090	5340	5340	5340	5340	0
120	20240401	165200	884379090	5340	5340	5340	5340	0
121	20240401	165100	884379090	5340	5340	5340	5340	0
122	20240401	165000	884379090	5340	5340	5340	5340	3090
123	20240401	164900	884379090	5340	5340	5340	5340	0
124	20240401	164800	884379090	5340	5340	5340	5340	0
125	20240401	164700	884379090	5340	5340	5340	5340	0
126	20240401	164600	884379090	5340	5340	5340	5340	0
127	20240401	164500	884379090	5340	5340	5340	5340	0
128	20240401	164400	884379090	5340	5340	5340	5340	0
129	20240401	164300	884379090	5340	5340	5340	5340	0
130	20240401	164200	884379090	5340	5340	5340	5340	0
131	20240401	164100	884379090	5340	5340	5340	5340	0
132	20240401	164000	884379090	5340	5340	5340	5340	0
133	20240401	163900	884379090	5340	5340	5340	5340	0
134	20240401	163800	884379090	5340	5340	5340	5340	0
135	20240401	163700	884379090	5340	5340	5340	5340	0
136	20240401	163600	884379090	5340	5340	5340	5340	0
137	20240401	163500	884379090	5340	5340	5340	5340	0
138	20240401	163400	884379090	5340	5340	5340	5340	0
139	20240401	163300	884379090	5340	5340	5340	5340	0
140	20240401	163200	884379090	5340	5340	5340	5340	0
141	20240401	163100	884379090	5340	5340	5340	5340	0
142	20240401	163000	884379090	5340	5340	5340	5340	0
143	20240401	162900	884379090	5340	5340	5340	5340	0
144	20240401	162800	884379090	5340	5340	5340	5340	0
145	20240401	162700	884379090	5340	5340	5340	5340	0
146	20240401	162600	884379090	5340	5340	5340	5340	0
147	20240401	162500	884379090	5340	5340	5340	5340	0
148	20240401	162400	884379090	5340	5340	5340	5340	0
149	20240401	162300	884379090	5340	5340	5340	5340	0
150	20240401	162200	884379090	5340	5340	5340	5340	0
151	20240401	162100	884379090	5340	5340	5340	5340	0
152	20240401	162000	884379090	5340	5340	5340	5340	3090
153	20240401	161900	884379090	5340	5340	5340	5340	0
154	20240401	161800	884379090	5340	5340	5340	5340	0
155	20240401	161700	884379090	5340	5340	5340	5340	0
156	20240401	161600	884379090	5340	5340	5340	5340	0
157	20240401	161500	884379090	5340	5340	5340	5340	0
158	20240401	161400	884379090	5340	5340	5340	5340	0
159	20240401	161300	884379090	5340	5340	5340	5340	0
160	20240401	161200	884379090	5340	5340	5340	5340	0
161	20240401	161100	884379090	5340	5340	5340	5340	0
162	20240401	161000	884379090	5340	5340	5340	5340	0
163	20240401	160900	884379090	5340	5340	5340	5340	0
164	20240401	160800	884379090	5340	5340	5340	5340	0
165	20240401	160700	884379090	5340	5340	5340	5340	0
166	20240401	160600	884379090	5340	5340	5340	5340	0
167	20240401	160500	884379090	5340	5340	5340	5340	0
168	20240401	160400	884379090	5340	5340	5340	5340	0
169	20240401	160300	884379090	5340	5340	5340	5340	0
170	20240401	160200	884379090	5340	5340	5340	5340	0
171	20240401	160100	884379090	5340	5340	5340	5340	0
172	20240401	160000	884379090	5340	5340	5340	5340	0
173	20240401	155900	884379090	5340	5340	5340	5340	0
174	20240401	155800	884379090	5340	5340	5340	5340	0
175	20240401	155700	884379090	5340	5340	5340	5340	0
176	20240401	155600	884379090	5340	5340	5340	5340	0
177	20240401	155500	884379090	5340	5340	5340	5340	0
178	20240401	155400	884379090	5340	5340	5340	5340	0
179	20240401	155300	884379090	5340	5340	5340	5340	0
180	20240401	155200	884379090	5340	5340	5340	5340	0
181	20240401	155100	884379090	5340	5340	5340	5340	0
182	20240401	155000	884379090	5340	5340	5340	5340	3090
183	20240401	154900	884379090	5340	5340	5340	5340	0
184	20240401	154800	884379090	5340	5340	5340	5340	0
185	20240401	154700	884379090	5340	5340	5340	5340	0
186	20240401	154600	884379090	5340	5340	5340	5340	0
187	20240401	154500	884379090	5340	5340	5340	5340	0
188	20240401	154400	884379090	5340	5340	5340	5340	0
189	20240401	154300	884379090	5340	5340	5340	5340	0
190	20240401	154200	884379090	5340	5340	5340	5340	0
191	20240401	154100	884379090	5340	5340	5340	5340	0
192	20240401	154000	884379090	5340	5340	5340	5340	0
193	20240401	153900	884379090	5340	5340	5340	5340	0
194	20240401	153800	884379090	5340	5340	5340	5340	0
195	20240401	153700	884379090	5340	5340	5340	5340	0
196	20240401	153600	884379090	5340	5340	5340	5340	0
197	20240401	153500	884379090	5340	5340	5340	5340	0
198	20240401	153400	884379090	5340	5340	5340	5340	0
199	20240401	153300	884379090	5340	5340	5340	5340	0
200	20240401	153200	884379090	5340	5340	5340	5340	0
201	20240401	153100	884379090	5340	5340	5340	5340	0
202	20240401	153000	884379090	5340	5340	5340	5340	3090
203	20240401	152900	867878490	5330	5330	5330	5330	0
204	20240401	152800	867878490	5330	5330	5330	5330	0
205	20240401	152700	867878490	5330	5330	5330	5330	0
206	20240401	152600	867878490	5330	5330	5330	5330	0
207	20240401	152500	867878490	5330	5330	5330	5330	0
208	20240401	152400	867878490	5330	5330	5330	5330	0
209	20240401	152300	867878490	5330	5330	5330	5330	0
210	20240401	152200	867878490	5330	5330	5330	5330	0
211	20240401	152100	867878490	5330	5330	5330	5330	0
212	20240401	152000	867878490	5330	5330	5330	5330	0
213	20240401	151900	867878490	5330	5320	5330	5320	501
214	20240401	151800	865212100	5330	5330	5330	5330	193
215	20240401	151700	864183410	5330	5320	5330	5320	597
216	20240401	151600	861002400	5320	5330	5330	5320	1320
217	20240401	151500	853978990	5330	5340	5340	5320	380
218	20240401	151400	851956370	5330	5330	5330	5330	509
219	20240401	151300	849243400	5330	5330	5330	5330	1
220	20240401	151200	849238070	5330	5330	5330	5330	11
221	20240401	151100	849179440	5330	5340	5340	5320	124
222	20240401	151000	848519310	5340	5340	5340	5340	15
223	20240401	150900	848439210	5320	5340	5340	5320	221
224	20240401	150800	847263230	5320	5340	5340	5320	287
225	20240401	150700	845732480	5330	5340	5340	5330	2
226	20240401	150600	845721810	5330	5330	5330	5330	2400
227	20240401	150500	832929810	5330	5330	5330	5330	602
228	20240401	150400	829721150	5340	5330	5340	5330	339
229	20240401	150300	827914170	5330	5340	5340	5330	243
230	20240401	150200	826618550	5340	5340	5340	5340	0
231	20240401	150100	826618550	5340	5330	5340	5330	217
232	20240401	150000	825461880	5340	5330	5340	5330	84
233	20240401	145900	825014150	5330	5340	5340	5330	572
234	20240401	145800	821965370	5330	5330	5330	5330	200
235	20240401	145700	820899370	5340	5330	5340	5330	82
236	20240401	145600	820462300	5340	5340	5340	5340	61
237	20240401	145500	820136560	5330	5330	5330	5330	133
238	20240401	145400	819427670	5340	5330	5340	5330	349
239	20240401	145300	817567490	5340	5340	5340	5340	1
240	20240401	145200	817562150	5320	5320	5320	5320	0
241	20240401	145100	817562150	5320	5320	5340	5320	182
242	20240401	145000	816593890	5340	5340	5340	5340	1
243	20240401	144900	816588550	5320	5320	5320	5320	82
244	20240401	144800	816152310	5340	5340	5340	5340	1
245	20240401	144700	816146970	5340	5340	5340	5320	349
246	20240401	144600	814289870	5320	5330	5330	5310	4024
247	20240401	144500	792842210	5320	5320	5320	5320	3442
248	20240401	144400	774530770	5330	5340	5340	5330	6059
249	20240401	144300	742236290	5330	5350	5350	5330	51
250	20240401	144200	741964170	5350	5350	5350	5340	674
251	20240401	144100	738358750	5350	5340	5350	5340	82
252	20240401	144000	737920860	5350	5350	5350	5350	2
253	20240401	143900	737910160	5350	5340	5350	5340	256
254	20240401	143800	736543020	5340	5330	5340	5330	83
255	20240401	143700	736100620	5330	5340	5340	5330	211
256	20240401	143600	734975880	5330	5330	5330	5330	40
257	20240401	143500	734762680	5330	5330	5340	5330	282
258	20240401	143400	733259610	5330	5330	5340	5330	1006
259	20240401	143300	727897620	5330	5330	5330	5330	76
260	20240401	143200	727492540	5340	5340	5340	5340	10
261	20240401	143100	727439140	5350	5340	5350	5340	42
262	20240401	143000	727214850	5330	5350	5350	5330	42
263	20240401	142900	726990800	5340	5340	5340	5340	0
264	20240401	142800	726990800	5340	5340	5340	5340	36
265	20240401	142700	726798560	5330	5360	5360	5330	46
266	20240401	142600	726553140	5360	5360	5360	5360	8
267	20240401	142500	726510260	5360	5340	5360	5340	93
268	20240401	142400	726013500	5360	5350	5360	5350	10
269	20240401	142300	725959990	5350	5350	5350	5350	0
270	20240401	142200	725959990	5350	5330	5350	5320	88
271	20240401	142100	725491720	5350	5360	5360	5350	208
272	20240401	142000	724378880	5350	5350	5350	5350	1044
273	20240401	141900	718793480	5350	5350	5350	5330	234
274	20240401	141800	717543220	5350	5330	5350	5330	1002
275	20240401	141700	712202520	5330	5350	5350	5330	83
276	20240401	141600	711760090	5350	5350	5350	5350	69
277	20240401	141500	711390940	5350	5350	5350	5350	1
278	20240401	141400	711385590	5340	5350	5350	5340	333
279	20240401	141300	709607350	5350	5340	5350	5340	1242
280	20240401	141200	702965070	5340	5340	5340	5340	2
281	20240401	141100	702954390	5320	5340	5340	5320	83
282	20240401	141000	702512810	5340	5340	5340	5340	0
283	20240401	140900	702512810	5340	5340	5340	5320	566
284	20240401	140800	699499250	5340	5340	5340	5340	3
285	20240401	140700	699483230	5340	5340	5340	5340	0
286	20240401	140600	699483230	5340	5320	5340	5320	267
287	20240401	140500	698062770	5340	5340	5340	5340	1145
288	20240401	140400	691948470	5330	5330	5330	5330	179
289	20240401	140300	690994400	5330	5320	5330	5320	84
290	20240401	140200	690547500	5330	5330	5330	5330	14
291	20240401	140100	690472880	5320	5340	5340	5320	553
292	20240401	140000	687530810	5330	5330	5330	5330	4003
293	20240401	135900	666194820	5340	5350	5350	5340	113
294	20240401	135800	665590380	5330	5350	5350	5330	607
295	20240401	135700	662344860	5350	5350	5350	5350	469
296	20240401	135600	659835710	5350	5350	5350	5350	2
297	20240401	135500	659825010	5340	5350	5350	5340	297
298	20240401	135400	658239020	5350	5350	5350	5350	1
299	20240401	135300	658233670	5350	5340	5350	5340	83
300	20240401	135200	657790440	5350	5350	5350	5350	2
301	20240401	135100	657779740	5350	5350	5350	5350	0
302	20240401	135000	657779740	5350	5330	5350	5330	83
303	20240401	134900	657337310	5350	5350	5350	5350	371
304	20240401	134800	655352460	5350	5350	5350	5350	2
305	20240401	134700	655341760	5330	5350	5350	5330	82
306	20240401	134600	654904680	5350	5350	5350	5350	1
307	20240401	134500	654899330	5340	5320	5340	5320	134
308	20240401	134400	654185410	5340	5340	5340	5340	0
309	20240401	134300	654185410	5340	5340	5340	5320	189
310	20240401	134200	653179850	5320	5340	5340	5320	132
311	20240401	134100	652477590	5320	5340	5340	5320	2721
312	20240401	134000	638001070	5340	5340	5340	5340	2
313	20240401	133900	637990390	5330	5360	5360	5330	233
314	20240401	133800	636746940	5360	5360	5360	5360	0
315	20240401	133700	636746940	5360	5330	5360	5330	52
316	20240401	133600	636469180	5330	5350	5350	5330	59
317	20240401	133500	636154690	5350	5340	5350	5340	203
318	20240401	133400	635070640	5340	5330	5340	5330	83
319	20240401	133300	634628230	5340	5340	5340	5340	12
320	20240401	133200	634564150	5340	5340	5340	5340	4
321	20240401	133100	634542790	5330	5330	5330	5320	182
322	20240401	133000	633573540	5350	5350	5350	5350	2
323	20240401	132900	633562840	5320	5330	5350	5320	239
324	20240401	132800	632289270	5330	5330	5330	5330	57
325	20240401	132700	631985460	5350	5350	5350	5350	2
326	20240401	132600	631974760	5330	5350	5350	5330	84
327	20240401	132500	631527000	5330	5330	5330	5330	50
328	20240401	132400	631260500	5350	5350	5350	5350	2
329	20240401	132300	631249800	5330	5350	5350	5330	177
330	20240401	132200	630306370	5350	5350	5350	5350	0
331	20240401	132100	630306370	5350	5330	5350	5330	73
332	20240401	132000	629916770	5340	5350	5350	5340	19
333	20240401	131900	629815220	5340	5340	5340	5340	38
334	20240401	131800	629612300	5330	5350	5350	5330	54
335	20240401	131700	629324080	5350	5340	5350	5340	110
336	20240401	131600	628736660	5330	5340	5340	5330	1502
337	20240401	131500	620730980	5330	5330	5330	5330	881
338	20240401	131400	616035250	5330	5340	5340	5320	941
339	20240401	131300	611022170	5330	5340	5340	5330	258
340	20240401	131200	609647020	5330	5340	5340	5330	238
341	20240401	131100	608376340	5350	5340	5350	5340	142
342	20240401	131000	607617040	5340	5340	5350	5340	83
343	20240401	130900	607173800	5350	5350	5350	5350	0
344	20240401	130800	607173800	5350	5350	5350	5350	2
345	20240401	130700	607163100	5350	5350	5350	5340	131
346	20240401	130600	606463070	5350	5350	5350	5350	2
347	20240401	130500	606452370	5350	5350	5350	5350	247
348	20240401	130400	605130920	5350	5360	5360	5350	184
349	20240401	130300	604145990	5360	5350	5360	5350	227
350	20240401	130200	602931340	5350	5330	5350	5320	1441
351	20240401	130100	595237430	5330	5330	5340	5330	733
352	20240401	130000	591330520	5330	5330	5330	5330	2
353	20240401	125900	591319860	5320	5320	5320	5320	182
354	20240401	125800	590351620	5330	5320	5330	5310	178
355	20240401	125700	589404890	5320	5330	5330	5320	58
356	20240401	125600	589096310	5320	5320	5320	5320	81
357	20240401	125500	588665390	5330	5320	5330	5320	38
358	20240401	125400	588463170	5320	5320	5330	5320	983
359	20240401	125300	583233590	5330	5330	5330	5330	0
360	20240401	125200	583233590	5330	5330	5330	5330	1
361	20240401	125100	583228260	5330	5320	5330	5310	465
362	20240401	125000	580750870	5310	5330	5330	5310	733
363	20240401	124900	576855680	5320	5320	5320	5320	300
364	20240401	124800	575259680	5320	5330	5330	5320	86
365	20240401	124700	574802110	5330	5330	5330	5330	7
366	20240401	124600	574764800	5320	5320	5320	5310	375
367	20240401	124500	572770940	5330	5330	5330	5330	1
368	20240401	124400	572765610	5310	5330	5330	5310	1225
369	20240401	124300	566249490	5330	5320	5330	5320	210
370	20240401	124200	565132000	5330	5330	5330	5330	2
371	20240401	124100	565121340	5330	5330	5330	5330	102
372	20240401	124000	564577680	5320	5320	5330	5320	884
373	20240401	123900	559874790	5330	5330	5330	5330	3
374	20240401	123800	559858800	5330	5330	5330	5320	81
375	20240401	123700	559427310	5340	5330	5340	5330	502
376	20240401	123600	556751640	5330	5330	5330	5330	25
377	20240401	123500	556618390	5330	5320	5330	5310	1085
378	20240401	123400	550846390	5340	5340	5340	5340	1
379	20240401	123300	550841050	5340	5320	5340	5320	501
380	20240401	123200	548175710	5320	5340	5340	5320	84
381	20240401	123100	547728790	5330	5340	5340	5320	12
382	20240401	123000	547664860	5340	5320	5340	5310	3132
383	20240401	122900	531009410	5320	5340	5340	5320	25
384	20240401	122800	530875970	5340	5340	5340	5340	3
385	20240401	122700	530859950	5320	5330	5330	5320	855
386	20240401	122600	526303050	5330	5340	5340	5330	115
387	20240401	122500	525689960	5340	5340	5340	5330	16
388	20240401	122400	525604620	5320	5320	5320	5320	652
389	20240401	122300	522135980	5340	5320	5340	5320	3716
390	20240401	122200	502366820	5340	5330	5340	5330	120
391	20240401	122100	501727200	5330	5340	5340	5330	60
392	20240401	122000	501407370	5340	5340	5340	5340	0
393	20240401	121900	501407370	5340	5340	5340	5330	145
394	20240401	121800	500633310	5340	5340	5340	5340	8
395	20240401	121700	500590590	5340	5340	5340	5340	1
396	20240401	121600	500585250	5340	5350	5350	5330	88
397	20240401	121500	500116080	5350	5350	5350	5350	2
398	20240401	121400	500105380	5330	5330	5330	5330	1124
399	20240401	121300	494114460	5340	5350	5350	5340	104
400	20240401	121200	493559060	5350	5350	5350	5350	3
401	20240401	121100	493543010	5330	5330	5330	5330	81
402	20240401	121000	493111280	5350	5350	5350	5350	3
403	20240401	120900	493095230	5350	5350	5350	5350	2
404	20240401	120800	493084530	5340	5360	5360	5340	998
405	20240401	120700	487752240	5360	5360	5360	5360	7
406	20240401	120600	487714720	5360	5350	5360	5340	84
407	20240401	120500	487265530	5350	5350	5360	5350	5
408	20240401	120400	487238750	5350	5360	5360	5350	121
409	20240401	120300	486591300	5350	5340	5350	5340	133
410	20240401	120200	485880560	5350	5350	5350	5350	13
411	20240401	120100	485811010	5340	5340	5340	5340	0
412	20240401	120000	485811010	5340	5350	5350	5340	184
413	20240401	115900	484827420	5350	5350	5350	5350	202
414	20240401	115800	483746720	5340	5340	5340	5340	24
415	20240401	115700	483618560	5340	5350	5350	5340	59
416	20240401	115600	483303480	5350	5350	5350	5350	2
417	20240401	115500	483292780	5340	5340	5340	5340	82
418	20240401	115400	482854900	5350	5350	5350	5340	24
419	20240401	115300	482726600	5350	5350	5350	5350	3
420	20240401	115200	482710550	5340	5350	5350	5340	465
421	20240401	115100	480225560	5350	5350	5350	5350	0
422	20240401	115000	480225560	5350	5340	5350	5340	27
423	20240401	114900	480081350	5340	5350	5350	5340	363
424	20240401	114800	478141920	5350	5350	5350	5350	0
425	20240401	114700	478141920	5350	5340	5350	5340	84
426	20240401	114600	477693340	5350	5350	5350	5350	31
427	20240401	114500	477527490	5350	5350	5350	5350	1
428	20240401	114400	477522140	5350	5340	5350	5340	243
429	20240401	114300	476223920	5350	5350	5350	5350	2
430	20240401	114200	476213220	5340	5340	5340	5340	24
431	20240401	114100	476085060	5350	5340	5350	5340	60
432	20240401	114000	475764630	5350	5350	5360	5350	1090
433	20240401	113900	469931950	5340	5340	5340	5340	82
434	20240401	113800	469494070	5350	5350	5350	5350	78
435	20240401	113700	469076770	5350	5350	5350	5350	2
436	20240401	113600	469066070	5340	5340	5350	5340	83
437	20240401	113500	468622840	5340	5340	5340	5340	83
438	20240401	113400	468179620	5350	5350	5350	5350	2
439	20240401	113300	468168920	5330	5350	5350	5330	315
440	20240401	113200	466487710	5350	5350	5350	5350	4
441	20240401	113100	466466310	5350	5320	5350	5320	85
442	20240401	113000	466013990	5320	5350	5350	5320	562
443	20240401	112900	463018840	5350	5350	5350	5350	2
444	20240401	112800	463008140	5350	5330	5350	5330	85
445	20240401	112700	462555030	5350	5350	5350	5350	2
446	20240401	112600	462544330	5320	5320	5320	5320	20
447	20240401	112500	462437930	5320	5330	5350	5320	268
448	20240401	112400	461009690	5350	5340	5350	5320	10001
449	20240401	112300	407771800	5340	5350	5350	5340	649
450	20240401	112200	404300460	5350	5350	5350	5350	0
451	20240401	112100	404300460	5350	5350	5350	5350	2
452	20240401	112000	404289760	5340	5340	5350	5330	94
453	20240401	111900	403788360	5340	5340	5340	5340	7375
454	20240401	111800	364405860	5340	5340	5350	5340	1012
455	20240401	111700	359001660	5350	5360	5360	5350	95
456	20240401	111600	358493390	5360	5360	5360	5360	0
457	20240401	111500	358493390	5360	5340	5360	5340	83
458	20240401	111400	358050130	5360	5350	5360	5350	70
459	20240401	111300	357675490	5350	5350	5350	5350	23
460	20240401	111200	357552440	5350	5350	5350	5340	85
461	20240401	111100	357098510	5350	5350	5350	5350	103
462	20240401	111000	356547460	5350	5350	5350	5350	420
463	20240401	110900	354300460	5360	5350	5360	5350	173
464	20240401	110800	353374890	5360	5360	5360	5360	3
465	20240401	110700	353358810	5350	5360	5360	5350	77
466	20240401	110600	352946330	5350	5350	5350	5350	57
467	20240401	110500	352641380	5360	5360	5360	5360	2
468	20240401	110400	352630660	5340	5370	5370	5340	83
469	20240401	110300	352187380	5370	5370	5370	5370	0
470	20240401	110200	352187380	5370	5330	5370	5330	140
471	20240401	110100	351438360	5330	5350	5350	5330	138
472	20240401	110000	350702480	5340	5350	5350	5340	234
473	20240401	105900	349450710	5350	5330	5350	5320	569
474	20240401	105800	346418590	5330	5350	5350	5320	97
475	20240401	105700	345900980	5350	5350	5350	5330	8422
476	20240401	105600	300950530	5370	5360	5370	5350	113
477	20240401	105500	300345640	5370	5350	5370	5340	275
478	20240401	105400	298875620	5350	5370	5370	5350	161
479	20240401	105300	298014210	5350	5350	5350	5350	82
480	20240401	105200	297575510	5350	5350	5350	5350	2228
481	20240401	105100	285655710	5350	5360	5370	5340	1604
482	20240401	105000	277075660	5370	5370	5370	5350	1878
483	20240401	104900	267010130	5370	5360	5370	5360	484
484	20240401	104800	264411110	5360	5380	5380	5360	501
485	20240401	104700	261720940	5390	5390	5390	5390	0
486	20240401	104600	261720940	5390	5390	5390	5390	2
487	20240401	104500	261710160	5360	5370	5390	5360	1417
488	20240401	104400	254102020	5370	5380	5380	5370	655
489	20240401	104300	250579120	5390	5360	5390	5360	580
490	20240401	104200	247464720	5370	5380	5390	5370	1508
491	20240401	104100	239365700	5380	5380	5400	5370	248
492	20240401	104000	238031780	5400	5370	5400	5370	857
493	20240401	103900	233423900	5380	5400	5400	5380	480
494	20240401	103800	230841440	5380	5390	5390	5380	1998
495	20240401	103700	220091150	5380	5390	5390	5380	32
496	20240401	103600	219918910	5400	5400	5400	5400	7
497	20240401	103500	219881110	5400	5380	5400	5370	1028
498	20240401	103400	214350660	5380	5380	5380	5380	58
499	20240401	103300	214038620	5400	5390	5400	5390	187
500	20240401	103200	213030670	5400	5420	5420	5400	46
501	20240401	103100	212781870	5420	5420	5420	5420	1
502	20240401	103000	212776450	5420	5420	5420	5420	4
503	20240401	102900	212754770	5420	5420	5420	5420	2
504	20240401	102800	212743930	5420	5420	5420	5420	0
505	20240401	102700	212743930	5420	5420	5420	5410	24
506	20240401	102600	212614050	5420	5420	5420	5420	2
507	20240401	102500	212603210	5410	5410	5410	5410	698
508	20240401	102400	208827030	5400	5400	5400	5400	390
509	20240401	102300	206721030	5400	5410	5410	5400	6
510	20240401	102200	206688600	5410	5410	5410	5410	6
511	20240401	102100	206656140	5410	5420	5420	5390	3578
512	20240401	102000	187347370	5420	5420	5420	5420	12
513	20240401	101900	187282330	5410	5430	5430	5410	41
514	20240401	101800	187060460	5430	5430	5430	5430	5
515	20240401	101700	187033310	5430	5430	5430	5430	3
516	20240401	101600	187017020	5430	5430	5430	5430	4
517	20240401	101500	186995300	5430	5430	5430	5430	0
518	20240401	101400	186995300	5430	5430	5430	5430	2
519	20240401	101300	186984440	5430	5430	5430	5430	3
520	20240401	101200	186968150	5430	5430	5430	5430	201
521	20240401	101100	185876720	5430	5430	5430	5430	18
522	20240401	101000	185778980	5430	5430	5430	5430	15
523	20240401	100900	185697530	5430	5430	5430	5430	3
524	20240401	100800	185681240	5430	5430	5430	5430	0
525	20240401	100700	185681240	5430	5430	5430	5430	328
526	20240401	100600	183900200	5420	5410	5420	5410	3591
527	20240401	100500	164469860	5410	5410	5410	5410	1
528	20240401	100400	164464450	5410	5410	5410	5410	2
529	20240401	100300	164453630	5410	5410	5410	5410	2
530	20240401	100200	164442810	5410	5410	5410	5410	5
531	20240401	100100	164415760	5420	5420	5420	5420	2
532	20240401	100000	164404920	5420	5420	5420	5420	6
533	20240401	095900	164372400	5430	5410	5430	5410	700
534	20240401	095800	160585370	5410	5410	5410	5410	1
535	20240401	095700	160579960	5410	5410	5410	5410	274
536	20240401	095600	159097620	5410	5410	5410	5410	23
537	20240401	095500	158973190	5370	5370	5410	5370	801
538	20240401	095400	154671780	5410	5400	5410	5380	6072
539	20240401	095300	121972400	5420	5420	5420	5420	2
540	20240401	095200	121961560	5420	5420	5420	5420	0
541	20240401	095100	121961560	5420	5420	5420	5420	2
542	20240401	095000	121950720	5420	5420	5420	5410	419
543	20240401	094900	119679840	5430	5430	5430	5430	27
544	20240401	094800	119533230	5430	5430	5430	5430	0
545	20240401	094700	119533230	5430	5430	5430	5430	3
546	20240401	094600	119516940	5400	5400	5400	5400	0
547	20240401	094500	119516940	5400	5400	5400	5400	0
548	20240401	094400	119516940	5400	5400	5400	5400	109
549	20240401	094300	118928340	5400	5420	5420	5390	1484
550	20240401	094200	110924060	5400	5400	5400	5400	6800
551	20240401	094100	74204060	5390	5400	5400	5390	519
552	20240401	094000	71406460	5420	5420	5420	5420	10
553	20240401	093900	71352260	5390	5400	5400	5390	231
554	20240401	093800	70104870	5400	5420	5420	5400	795
555	20240401	093700	65799970	5390	5390	5390	5390	200
556	20240401	093600	64721970	5420	5410	5420	5410	225
557	20240401	093500	63502670	5410	5410	5410	5410	100
558	20240401	093400	62961670	5390	5390	5390	5390	294
559	20240401	093300	61377010	5390	5390	5390	5390	500
560	20240401	093200	58682010	5390	5390	5390	5390	150
561	20240401	093100	57873510	5400	5400	5400	5400	277
562	20240401	093000	56377710	5400	5400	5400	5400	0
563	20240401	092900	56377710	5400	5400	5400	5400	0
564	20240401	092800	56377710	5400	5410	5420	5400	2479
565	20240401	092700	42964530	5440	5440	5440	5440	0
566	20240401	092600	42964530	5440	5440	5440	5440	0
567	20240401	092500	42964530	5440	5440	5440	5440	0
568	20240401	092400	42964530	5440	5410	5440	5410	72
569	20240401	092300	42574920	5410	5410	5410	5400	1392
570	20240401	092200	35050280	5440	5440	5440	5440	12
571	20240401	092100	34985000	5410	5440	5440	5410	225
572	20240401	092000	33767690	5410	5440	5440	5410	1226
573	20240401	091900	27121230	5450	5450	5450	5450	3
574	20240401	091800	27104880	5440	5440	5450	5440	639
575	20240401	091700	23628620	5450	5450	5450	5450	2
576	20240401	091600	23617720	5440	5440	5440	5440	43
577	20240401	091500	23383800	5450	5450	5450	5450	2
578	20240401	091400	23372900	5450	5450	5450	5450	0
579	20240401	091300	23372900	5450	5450	5450	5450	3
580	20240401	091200	23356550	5420	5420	5420	5420	910
581	20240401	091100	18424350	5450	5430	5450	5430	241
582	20240401	091000	17114280	5430	5430	5430	5430	208
583	20240401	090900	15984840	5440	5430	5440	5430	302
584	20240401	090800	14344960	5440	5440	5440	5440	4
585	20240401	090700	14323200	5440	5440	5440	5440	0
586	20240401	090600	14323200	5440	5440	5440	5430	745
587	20240401	090500	10277730	5440	5440	5440	5440	1
588	20240401	090400	10272290	5440	5450	5450	5440	5
589	20240401	090300	10245050	5450	5430	5450	5430	726
590	20240401	090200	6297730	5440	5440	5440	5440	3
591	20240401	090100	6281410	5430	5450	5450	5430	585
592	20240401	090000	3103160	5450	5400	5450	5400	570