KissMeData/053260/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192300	92361450	5050	5050	5050	5050	321
3	20240401	192200	92361450	5050	5050	5050	5050	0
4	20240401	192100	92361450	5050	5050	5050	5050	0
5	20240401	192000	92361450	5050	5050	5050	5050	0
6	20240401	191900	92361450	5050	5050	5050	5050	0
7	20240401	191800	92361450	5050	5050	5050	5050	0
8	20240401	191700	92361450	5050	5050	5050	5050	0
9	20240401	191600	92361450	5050	5050	5050	5050	0
10	20240401	191500	92361450	5050	5050	5050	5050	0
11	20240401	191400	92361450	5050	5050	5050	5050	0
12	20240401	191300	92361450	5050	5050	5050	5050	0
13	20240401	191200	92361450	5050	5050	5050	5050	0
14	20240401	191100	92361450	5050	5050	5050	5050	0
15	20240401	191000	92361450	5050	5050	5050	5050	0
16	20240401	190900	92361450	5050	5050	5050	5050	0
17	20240401	190800	92361450	5050	5050	5050	5050	0
18	20240401	190700	92361450	5050	5050	5050	5050	0
19	20240401	190600	92361450	5050	5050	5050	5050	0
20	20240401	190500	92361450	5050	5050	5050	5050	0
21	20240401	190400	92361450	5050	5050	5050	5050	0
22	20240401	190300	92361450	5050	5050	5050	5050	0
23	20240401	190200	92361450	5050	5050	5050	5050	0
24	20240401	190100	92361450	5050	5050	5050	5050	0
25	20240401	190000	92361450	5050	5050	5050	5050	0
26	20240401	185900	92361450	5050	5050	5050	5050	0
27	20240401	185800	92361450	5050	5050	5050	5050	0
28	20240401	185700	92361450	5050	5050	5050	5050	0
29	20240401	185600	92361450	5050	5050	5050	5050	0
30	20240401	185500	92361450	5050	5050	5050	5050	0
31	20240401	185400	92361450	5050	5050	5050	5050	0
32	20240401	185300	92361450	5050	5050	5050	5050	321
33	20240401	185200	92361450	5050	5050	5050	5050	0
34	20240401	185100	92361450	5050	5050	5050	5050	0
35	20240401	185000	92361450	5050	5050	5050	5050	0
36	20240401	184900	92361450	5050	5050	5050	5050	0
37	20240401	184800	92361450	5050	5050	5050	5050	0
38	20240401	184700	92361450	5050	5050	5050	5050	0
39	20240401	184600	92361450	5050	5050	5050	5050	0
40	20240401	184500	92361450	5050	5050	5050	5050	0
41	20240401	184400	92361450	5050	5050	5050	5050	0
42	20240401	184300	92361450	5050	5050	5050	5050	0
43	20240401	184200	92361450	5050	5050	5050	5050	0
44	20240401	184100	92361450	5050	5050	5050	5050	0
45	20240401	184000	92361450	5050	5050	5050	5050	0
46	20240401	183900	92361450	5050	5050	5050	5050	0
47	20240401	183800	92361450	5050	5050	5050	5050	0
48	20240401	183700	92361450	5050	5050	5050	5050	0
49	20240401	183600	92361450	5050	5050	5050	5050	0
50	20240401	183500	92361450	5050	5050	5050	5050	0
51	20240401	183400	92361450	5050	5050	5050	5050	0
52	20240401	183300	92361450	5050	5050	5050	5050	0
53	20240401	183200	92361450	5050	5050	5050	5050	0
54	20240401	183100	92361450	5050	5050	5050	5050	0
55	20240401	183000	92361450	5050	5050	5050	5050	0
56	20240401	182900	92361450	5050	5050	5050	5050	0
57	20240401	182800	92361450	5050	5050	5050	5050	0
58	20240401	182700	92361450	5050	5050	5050	5050	0
59	20240401	182600	92361450	5050	5050	5050	5050	0
60	20240401	182500	92361450	5050	5050	5050	5050	0
61	20240401	182400	92361450	5050	5050	5050	5050	0
62	20240401	182300	92361450	5050	5050	5050	5050	321
63	20240401	182200	92361450	5050	5050	5050	5050	0
64	20240401	182100	92361450	5050	5050	5050	5050	0
65	20240401	182000	92361450	5050	5050	5050	5050	0
66	20240401	181900	92361450	5050	5050	5050	5050	0
67	20240401	181800	92361450	5050	5050	5050	5050	0
68	20240401	181700	92361450	5050	5050	5050	5050	0
69	20240401	181600	92361450	5050	5050	5050	5050	0
70	20240401	181500	92361450	5050	5050	5050	5050	0
71	20240401	181400	92361450	5050	5050	5050	5050	0
72	20240401	181300	92361450	5050	5050	5050	5050	0
73	20240401	181200	92361450	5050	5050	5050	5050	0
74	20240401	181100	92361450	5050	5050	5050	5050	0
75	20240401	181000	92361450	5050	5050	5050	5050	0
76	20240401	180900	92361450	5050	5050	5050	5050	0
77	20240401	180800	92361450	5050	5050	5050	5050	0
78	20240401	180700	92361450	5050	5050	5050	5050	0
79	20240401	180600	92361450	5050	5050	5050	5050	0
80	20240401	180500	92361450	5050	5050	5050	5050	0
81	20240401	180400	92361450	5050	5050	5050	5050	0
82	20240401	180300	92361450	5050	5050	5050	5050	0
83	20240401	180200	92361450	5050	5050	5050	5050	0
84	20240401	180100	92361450	5050	5050	5050	5050	0
85	20240401	180000	92361450	5050	5050	5050	5050	0
86	20240401	175900	92361450	5050	5050	5050	5050	0
87	20240401	175800	92361450	5050	5050	5050	5050	0
88	20240401	175700	92361450	5050	5050	5050	5050	0
89	20240401	175600	92361450	5050	5050	5050	5050	0
90	20240401	175500	92361450	5050	5050	5050	5050	0
91	20240401	175400	92361450	5050	5050	5050	5050	0
92	20240401	175300	92361450	5050	5050	5050	5050	321
93	20240401	175200	92361450	5050	5050	5050	5050	0
94	20240401	175100	92361450	5050	5050	5050	5050	0
95	20240401	175000	92361450	5050	5050	5050	5050	0
96	20240401	174900	92361450	5050	5050	5050	5050	0
97	20240401	174800	92361450	5050	5050	5050	5050	0
98	20240401	174700	92361450	5050	5050	5050	5050	0
99	20240401	174600	92361450	5050	5050	5050	5050	0
100	20240401	174500	92361450	5050	5050	5050	5050	0
101	20240401	174400	92361450	5050	5050	5050	5050	0
102	20240401	174300	92361450	5050	5050	5050	5050	0
103	20240401	174200	92361450	5050	5050	5050	5050	0
104	20240401	174100	92361450	5050	5050	5050	5050	0
105	20240401	174000	92361450	5050	5050	5050	5050	0
106	20240401	173900	92361450	5050	5050	5050	5050	0
107	20240401	173800	92361450	5050	5050	5050	5050	0
108	20240401	173700	92361450	5050	5050	5050	5050	0
109	20240401	173600	92361450	5050	5050	5050	5050	0
110	20240401	173500	92361450	5050	5050	5050	5050	0
111	20240401	173400	92361450	5050	5050	5050	5050	0
112	20240401	173300	92361450	5050	5050	5050	5050	0
113	20240401	173200	92361450	5050	5050	5050	5050	0
114	20240401	173100	92361450	5050	5050	5050	5050	0
115	20240401	173000	92361450	5050	5050	5050	5050	0
116	20240401	172900	92361450	5050	5050	5050	5050	0
117	20240401	172800	92361450	5050	5050	5050	5050	0
118	20240401	172700	92361450	5050	5050	5050	5050	0
119	20240401	172600	92361450	5050	5050	5050	5050	0
120	20240401	172500	92361450	5050	5050	5050	5050	0
121	20240401	172400	92361450	5050	5050	5050	5050	0
122	20240401	172300	92361450	5050	5050	5050	5050	321
123	20240401	172200	92361450	5050	5050	5050	5050	0
124	20240401	172100	92361450	5050	5050	5050	5050	0
125	20240401	172000	92361450	5050	5050	5050	5050	0
126	20240401	171900	92361450	5050	5050	5050	5050	0
127	20240401	171800	92361450	5050	5050	5050	5050	0
128	20240401	171700	92361450	5050	5050	5050	5050	0
129	20240401	171600	92361450	5050	5050	5050	5050	0
130	20240401	171500	92361450	5050	5050	5050	5050	0
131	20240401	171400	92361450	5050	5050	5050	5050	0
132	20240401	171300	92361450	5050	5050	5050	5050	0
133	20240401	171200	92361450	5050	5050	5050	5050	0
134	20240401	171100	92361450	5050	5050	5050	5050	0
135	20240401	171000	92361450	5050	5050	5050	5050	0
136	20240401	170900	92361450	5050	5050	5050	5050	0
137	20240401	170800	92361450	5050	5050	5050	5050	0
138	20240401	170700	92361450	5050	5050	5050	5050	0
139	20240401	170600	92361450	5050	5050	5050	5050	0
140	20240401	170500	92361450	5050	5050	5050	5050	0
141	20240401	170400	92361450	5050	5050	5050	5050	0
142	20240401	170300	92361450	5050	5050	5050	5050	0
143	20240401	170200	92361450	5050	5050	5050	5050	0
144	20240401	170100	92361450	5050	5050	5050	5050	0
145	20240401	170000	92361450	5050	5050	5050	5050	0
146	20240401	165900	92361450	5050	5050	5050	5050	0
147	20240401	165800	92361450	5050	5050	5050	5050	0
148	20240401	165700	92361450	5050	5050	5050	5050	0
149	20240401	165600	92361450	5050	5050	5050	5050	0
150	20240401	165500	92361450	5050	5050	5050	5050	0
151	20240401	165400	92361450	5050	5050	5050	5050	0
152	20240401	165300	92361450	5050	5050	5050	5050	321
153	20240401	165200	92361450	5050	5050	5050	5050	0
154	20240401	165100	92361450	5050	5050	5050	5050	0
155	20240401	165000	92361450	5050	5050	5050	5050	0
156	20240401	164900	92361450	5050	5050	5050	5050	0
157	20240401	164800	92361450	5050	5050	5050	5050	0
158	20240401	164700	92361450	5050	5050	5050	5050	0
159	20240401	164600	92361450	5050	5050	5050	5050	0
160	20240401	164500	92361450	5050	5050	5050	5050	0
161	20240401	164400	92361450	5050	5050	5050	5050	0
162	20240401	164300	92361450	5050	5050	5050	5050	0
163	20240401	164200	92361450	5050	5050	5050	5050	0
164	20240401	164100	92361450	5050	5050	5050	5050	0
165	20240401	164000	92361450	5050	5050	5050	5050	0
166	20240401	163900	92361450	5050	5050	5050	5050	0
167	20240401	163800	92361450	5050	5050	5050	5050	0
168	20240401	163700	92361450	5050	5050	5050	5050	0
169	20240401	163600	92361450	5050	5050	5050	5050	0
170	20240401	163500	92361450	5050	5050	5050	5050	0
171	20240401	163400	92361450	5050	5050	5050	5050	0
172	20240401	163300	92361450	5050	5050	5050	5050	0
173	20240401	163200	92361450	5050	5050	5050	5050	0
174	20240401	163100	92361450	5050	5050	5050	5050	0
175	20240401	163000	92361450	5050	5050	5050	5050	0
176	20240401	162900	92361450	5050	5050	5050	5050	0
177	20240401	162800	92361450	5050	5050	5050	5050	0
178	20240401	162700	92361450	5050	5050	5050	5050	0
179	20240401	162600	92361450	5050	5050	5050	5050	0
180	20240401	162500	92361450	5050	5050	5050	5050	0
181	20240401	162400	92361450	5050	5050	5050	5050	0
182	20240401	162300	92361450	5050	5050	5050	5050	321
183	20240401	162200	92361450	5050	5050	5050	5050	0
184	20240401	162100	92361450	5050	5050	5050	5050	0
185	20240401	162000	92361450	5050	5050	5050	5050	0
186	20240401	161900	92361450	5050	5050	5050	5050	0
187	20240401	161800	92361450	5050	5050	5050	5050	0
188	20240401	161700	92361450	5050	5050	5050	5050	0
189	20240401	161600	92361450	5050	5050	5050	5050	0
190	20240401	161500	92361450	5050	5050	5050	5050	0
191	20240401	161400	92361450	5050	5050	5050	5050	0
192	20240401	161300	92361450	5050	5050	5050	5050	0
193	20240401	161200	92361450	5050	5050	5050	5050	0
194	20240401	161100	92361450	5050	5050	5050	5050	0
195	20240401	161000	92361450	5050	5050	5050	5050	0
196	20240401	160900	92361450	5050	5050	5050	5050	0
197	20240401	160800	92361450	5050	5050	5050	5050	0
198	20240401	160700	92361450	5050	5050	5050	5050	0
199	20240401	160600	92361450	5050	5050	5050	5050	0
200	20240401	160500	92361450	5050	5050	5050	5050	0
201	20240401	160400	92361450	5050	5050	5050	5050	0
202	20240401	160300	92361450	5050	5050	5050	5050	0
203	20240401	160200	92361450	5050	5050	5050	5050	0
204	20240401	160100	92361450	5050	5050	5050	5050	0
205	20240401	160000	92361450	5050	5050	5050	5050	0
206	20240401	155900	92361450	5050	5050	5050	5050	0
207	20240401	155800	92361450	5050	5050	5050	5050	0
208	20240401	155700	92361450	5050	5050	5050	5050	0
209	20240401	155600	92361450	5050	5050	5050	5050	0
210	20240401	155500	92361450	5050	5050	5050	5050	0
211	20240401	155400	92361450	5050	5050	5050	5050	0
212	20240401	155300	92361450	5050	5050	5050	5050	321
213	20240401	155200	92361450	5050	5050	5050	5050	0
214	20240401	155100	92361450	5050	5050	5050	5050	0
215	20240401	155000	92361450	5050	5050	5050	5050	0
216	20240401	154900	92361450	5050	5050	5050	5050	0
217	20240401	154800	92361450	5050	5050	5050	5050	0
218	20240401	154700	92361450	5050	5050	5050	5050	0
219	20240401	154600	92361450	5050	5050	5050	5050	0
220	20240401	154500	92361450	5050	5050	5050	5050	0
221	20240401	154400	92361450	5050	5050	5050	5050	0
222	20240401	154300	92361450	5050	5050	5050	5050	0
223	20240401	154200	92361450	5050	5050	5050	5050	0
224	20240401	154100	92361450	5050	5050	5050	5050	0
225	20240401	154000	92361450	5050	5050	5050	5050	0
226	20240401	153900	92361450	5050	5050	5050	5050	0
227	20240401	153800	92361450	5050	5050	5050	5050	0
228	20240401	153700	92361450	5050	5050	5050	5050	0
229	20240401	153600	92361450	5050	5050	5050	5050	0
230	20240401	153500	92361450	5050	5050	5050	5050	0
231	20240401	153400	92361450	5050	5050	5050	5050	0
232	20240401	153300	92361450	5050	5050	5050	5050	0
233	20240401	153200	92361450	5050	5050	5050	5050	0
234	20240401	153100	92361450	5050	5050	5050	5050	0
235	20240401	153000	92361450	5050	5050	5050	5050	321
236	20240401	152900	90740400	5050	5050	5050	5050	0
237	20240401	152800	90740400	5050	5050	5050	5050	0
238	20240401	152700	90740400	5050	5050	5050	5050	0
239	20240401	152600	90740400	5050	5050	5050	5050	0
240	20240401	152500	90740400	5050	5050	5050	5050	0
241	20240401	152400	90740400	5050	5050	5050	5050	0
242	20240401	152300	90740400	5050	5050	5050	5050	0
243	20240401	152200	90740400	5050	5050	5050	5050	0
244	20240401	152100	90740400	5050	5050	5050	5050	0
245	20240401	152000	90740400	5050	5050	5050	5050	0
246	20240401	151900	90740400	5050	5050	5050	5050	0
247	20240401	151800	90740400	5050	5050	5050	5050	35
248	20240401	151700	90563650	5030	5030	5030	5030	1
249	20240401	151600	90558620	5050	5050	5050	5050	0
250	20240401	151500	90558620	5050	5050	5050	5050	0
251	20240401	151400	90558620	5050	5050	5050	5050	20
252	20240401	151300	90457620	5020	5020	5020	5020	0
253	20240401	151200	90457620	5020	5020	5020	5020	0
254	20240401	151100	90457620	5020	5020	5020	5020	0
255	20240401	151000	90457620	5020	5030	5030	5020	650
256	20240401	150900	87190470	5060	5060	5060	5060	0
257	20240401	150800	87190470	5060	5060	5060	5060	1
258	20240401	150700	87185410	5050	5050	5050	5050	400
259	20240401	150600	85165410	5030	5030	5030	5030	4
260	20240401	150500	85145290	5030	5030	5030	5030	0
261	20240401	150400	85145290	5030	5030	5030	5030	2
262	20240401	150300	85135230	5030	5030	5030	5030	0
263	20240401	150200	85135230	5030	5040	5040	5030	200
264	20240401	150100	84127290	5040	5040	5040	5040	612
265	20240401	150000	81042810	5040	5040	5040	5040	0
266	20240401	145900	81042810	5040	5040	5040	5040	2
267	20240401	145800	81032730	5050	5050	5050	5050	0
268	20240401	145700	81032730	5050	5050	5050	5050	1
269	20240401	145600	81027680	5040	5040	5040	5040	0
270	20240401	145500	81027680	5040	5050	5050	5040	100
271	20240401	145400	80523110	5060	5060	5060	5060	0
272	20240401	145300	80523110	5060	5060	5060	5060	0
273	20240401	145200	80523110	5060	5060	5060	5060	0
274	20240401	145100	80523110	5060	5060	5060	5060	200
275	20240401	145000	79511110	5050	5050	5050	5050	0
276	20240401	144900	79511110	5050	5050	5050	5050	0
277	20240401	144800	79511110	5050	5050	5050	5050	1
278	20240401	144700	79506060	5050	5050	5050	5050	1
279	20240401	144600	79501010	5060	5060	5060	5060	0
280	20240401	144500	79501010	5060	5060	5060	5060	1
281	20240401	144400	79495950	5050	5050	5050	5050	1
282	20240401	144300	79490900	5050	5050	5050	5050	0
283	20240401	144200	79490900	5050	5050	5050	5050	0
284	20240401	144100	79490900	5050	5050	5050	5050	50
285	20240401	144000	79238400	5040	5040	5040	5040	0
286	20240401	143900	79238400	5040	5040	5040	5040	1
287	20240401	143800	79233360	5040	5040	5040	5040	0
288	20240401	143700	79233360	5040	5040	5040	5040	1
289	20240401	143600	79228320	5040	5040	5040	5040	0
290	20240401	143500	79228320	5040	5040	5040	5040	0
291	20240401	143400	79228320	5040	5040	5040	5040	1
292	20240401	143300	79223280	5060	5060	5060	5060	0
293	20240401	143200	79223280	5060	5060	5060	5060	0
294	20240401	143100	79223280	5060	5060	5060	5060	0
295	20240401	143000	79223280	5060	5060	5060	5060	1
296	20240401	142900	79218220	5040	5030	5040	5030	271
297	20240401	142800	77854890	5030	5030	5030	5030	0
298	20240401	142700	77854890	5030	5030	5030	5030	1
299	20240401	142600	77849860	5030	5030	5030	5030	56
300	20240401	142500	77568180	5030	5030	5030	5030	0
301	20240401	142400	77568180	5030	5030	5030	5030	0
302	20240401	142300	77568180	5030	5030	5030	5030	0
303	20240401	142200	77568180	5030	5030	5030	5030	0
304	20240401	142100	77568180	5030	5030	5030	5030	26
305	20240401	142000	77437400	5030	5030	5030	5030	0
306	20240401	141900	77437400	5030	5030	5030	5030	676
307	20240401	141800	74037120	5030	5030	5030	5030	100
308	20240401	141700	73534120	5030	5030	5030	5030	2
309	20240401	141600	73524060	5060	5060	5060	5060	0
310	20240401	141500	73524060	5060	5060	5060	5060	397
311	20240401	141400	71515240	5070	5050	5070	5050	2
312	20240401	141300	71505120	5050	5040	5050	5040	102
313	20240401	141200	70991020	5030	5030	5030	5030	0
314	20240401	141100	70991020	5030	5030	5030	5030	70
315	20240401	141000	70638920	5030	5030	5030	5030	0
316	20240401	140900	70638920	5030	5030	5030	5030	1
317	20240401	140800	70633890	5070	5070	5070	5070	0
318	20240401	140700	70633890	5070	5070	5070	5070	20
319	20240401	140600	70532490	5030	5030	5030	5030	0
320	20240401	140500	70532490	5030	5030	5030	5030	4
321	20240401	140400	70512370	5030	5030	5030	5030	1
322	20240401	140300	70507340	5030	5030	5030	5030	0
323	20240401	140200	70507340	5030	5030	5030	5030	0
324	20240401	140100	70507340	5030	5030	5030	5030	77
325	20240401	140000	70120030	5030	5030	5030	5030	700
326	20240401	135900	66599030	5030	5030	5030	5030	1
327	20240401	135800	66594000	5030	5030	5030	5030	1
328	20240401	135700	66588970	5030	5030	5030	5030	2
329	20240401	135600	66578910	5070	5070	5070	5070	0
330	20240401	135500	66578910	5070	5070	5070	5070	11
331	20240401	135400	66523140	5050	5050	5050	5050	0
332	20240401	135300	66523140	5050	5050	5050	5050	80
333	20240401	135200	66119140	5030	5030	5030	5030	0
334	20240401	135100	66119140	5030	5040	5040	5030	70
335	20240401	135000	65766540	5030	5030	5030	5030	0
336	20240401	134900	65766540	5030	5030	5030	5030	1
337	20240401	134800	65761510	5030	5030	5030	5030	0
338	20240401	134700	65761510	5030	5030	5030	5030	1
339	20240401	134600	65756480	5030	5030	5030	5030	0
340	20240401	134500	65756480	5030	5030	5030	5030	0
341	20240401	134400	65756480	5030	5030	5030	5030	1
342	20240401	134300	65751450	5030	5030	5030	5030	0
343	20240401	134200	65751450	5030	5030	5030	5030	0
344	20240401	134100	65751450	5030	5030	5030	5030	70
345	20240401	134000	65399350	5030	5030	5030	5030	0
346	20240401	133900	65399350	5030	5030	5030	5030	0
347	20240401	133800	65399350	5030	5030	5030	5030	0
348	20240401	133700	65399350	5030	5030	5030	5030	0
349	20240401	133600	65399350	5030	5030	5030	5030	900
350	20240401	133500	60872350	5030	5040	5040	5030	601
351	20240401	133400	57843320	5040	5040	5040	5040	1
352	20240401	133300	57838280	5040	5040	5040	5040	0
353	20240401	133200	57838280	5040	5040	5040	5040	23
354	20240401	133100	57722360	5040	5040	5040	5040	210
355	20240401	133000	56663960	5040	5040	5040	5040	0
356	20240401	132900	56663960	5040	5040	5040	5040	1
357	20240401	132800	56658920	5040	5040	5040	5040	0
358	20240401	132700	56658920	5040	5040	5040	5040	1
359	20240401	132600	56653880	5050	5050	5050	5050	0
360	20240401	132500	56653880	5050	5050	5050	5050	0
361	20240401	132400	56653880	5050	5050	5050	5050	1
362	20240401	132300	56648830	5040	5040	5040	5040	0
363	20240401	132200	56648830	5040	5040	5040	5040	0
364	20240401	132100	56648830	5040	5050	5050	5040	63
365	20240401	132000	56331300	5040	5040	5040	5040	0
366	20240401	131900	56331300	5040	5040	5040	5040	1
367	20240401	131800	56326260	5040	5040	5040	5040	0
368	20240401	131700	56326260	5040	5040	5040	5040	1
369	20240401	131600	56321220	5040	5040	5040	5040	0
370	20240401	131500	56321220	5040	5040	5040	5040	0
371	20240401	131400	56321220	5040	5040	5040	5040	19
372	20240401	131300	56225460	5040	5040	5040	5040	0
373	20240401	131200	56225460	5040	5040	5040	5040	0
374	20240401	131100	56225460	5040	5040	5040	5040	77
375	20240401	131000	55837380	5040	5040	5040	5040	1
376	20240401	130900	55832340	5040	5040	5040	5040	1
377	20240401	130800	55827300	5040	5040	5040	5040	0
378	20240401	130700	55827300	5040	5040	5040	5040	2
379	20240401	130600	55817220	5040	5040	5040	5040	0
380	20240401	130500	55817220	5040	5040	5040	5040	1
381	20240401	130400	55812180	5040	5040	5040	5040	1
382	20240401	130300	55807140	5040	5040	5040	5040	3
383	20240401	130200	55792020	5040	5040	5040	5040	2
384	20240401	130100	55781940	5040	5040	5040	5040	63
385	20240401	130000	55464420	5040	5040	5040	5040	3
386	20240401	125900	55449300	5040	5040	5040	5040	2
387	20240401	125800	55439220	5040	5040	5040	5040	0
388	20240401	125700	55439220	5040	5040	5040	5040	4
389	20240401	125600	55419060	5040	5040	5040	5040	0
390	20240401	125500	55419060	5040	5040	5040	5040	2
391	20240401	125400	55408980	5040	5040	5040	5040	1
392	20240401	125300	55403940	5040	5070	5070	5040	4
393	20240401	125200	55383750	5040	5040	5040	5040	1
394	20240401	125100	55378710	5070	5070	5070	5070	2
395	20240401	125000	55368570	5070	5040	5070	5040	82
396	20240401	124900	54952950	5070	5060	5070	5030	904
397	20240401	124800	50372760	5030	5030	5030	5030	0
398	20240401	124700	50372760	5030	5030	5030	5030	4
399	20240401	124600	50352640	5030	5030	5030	5030	0
400	20240401	124500	50352640	5030	5030	5030	5030	2
401	20240401	124400	50342580	5030	5030	5030	5030	0
402	20240401	124300	50342580	5030	5030	5030	5030	2
403	20240401	124200	50332520	5030	5030	5030	5030	2
404	20240401	124100	50322460	5070	5070	5070	5070	1
405	20240401	124000	50317390	5030	5030	5030	5030	3
406	20240401	123900	50302300	5030	5030	5030	5030	1
407	20240401	123800	50297270	5030	5030	5030	5030	110
408	20240401	123700	49743970	5030	5030	5030	5030	2
409	20240401	123600	49733910	5070	5070	5070	5070	0
410	20240401	123500	49733910	5070	5030	5070	5030	3
411	20240401	123400	49718780	5030	5030	5030	5030	1
412	20240401	123300	49713750	5030	5030	5030	5030	3
413	20240401	123200	49698660	5030	5030	5030	5030	22
414	20240401	123100	49588000	5030	5030	5030	5030	70
415	20240401	123000	49235900	5030	5030	5030	5030	3
416	20240401	122900	49220810	5030	5030	5040	5030	1044
417	20240401	122800	43959090	5020	5020	5020	5020	0
418	20240401	122700	43959090	5020	5030	5030	5020	854
419	20240401	122600	39667210	5030	5030	5030	5030	0
420	20240401	122500	39667210	5030	5030	5030	5030	2
421	20240401	122400	39657150	5030	5030	5030	5030	0
422	20240401	122300	39657150	5030	5030	5030	5030	2
423	20240401	122200	39647090	5030	5030	5030	5030	2
424	20240401	122100	39637030	5040	5040	5040	5040	52
425	20240401	122000	39374950	5040	5040	5040	5040	2
426	20240401	121900	39364870	5040	5040	5040	5040	3
427	20240401	121800	39349750	5040	5040	5040	5040	30
428	20240401	121700	39198550	5040	5040	5040	5040	115
429	20240401	121600	38618950	5040	5040	5040	5040	0
430	20240401	121500	38618950	5040	5040	5040	5040	2
431	20240401	121400	38608870	5040	5040	5040	5040	0
432	20240401	121300	38608870	5040	5040	5040	5040	3
433	20240401	121200	38593750	5040	5050	5050	5040	17
434	20240401	121100	38507910	5050	5050	5050	5050	70
435	20240401	121000	38154410	5050	5050	5050	5050	4
436	20240401	120900	38134210	5050	5050	5050	5050	2
437	20240401	120800	38124110	5050	5050	5050	5050	0
438	20240401	120700	38124110	5050	5050	5050	5050	3
439	20240401	120600	38108960	5050	5050	5050	5050	0
440	20240401	120500	38108960	5050	5050	5050	5050	2
441	20240401	120400	38098860	5050	5050	5050	5050	1
442	20240401	120300	38093810	5050	5050	5050	5050	2
443	20240401	120200	38083710	5050	5050	5050	5050	24
444	20240401	120100	37962510	5050	5050	5050	5050	70
445	20240401	120000	37609010	5050	5050	5050	5050	3
446	20240401	115900	37593860	5050	5050	5050	5050	2
447	20240401	115800	37583760	5050	5050	5050	5050	0
448	20240401	115700	37583760	5050	5050	5050	5050	2
449	20240401	115600	37573660	5070	5070	5070	5070	0
450	20240401	115500	37573660	5070	5040	5070	5040	3
451	20240401	115400	37558480	5070	5040	5070	5040	2
452	20240401	115300	37548370	5040	5040	5040	5040	239
453	20240401	115200	36343810	5040	5040	5040	5040	20
454	20240401	115100	36243010	5040	5040	5040	5040	77
455	20240401	115000	35854930	5040	5050	5050	5040	83
456	20240401	114900	35435970	5050	5050	5050	5050	3
457	20240401	114800	35420820	5050	5050	5050	5050	0
458	20240401	114700	35420820	5050	5050	5050	5050	4
459	20240401	114600	35400620	5050	5050	5050	5050	0
460	20240401	114500	35400620	5050	5050	5050	5050	2
461	20240401	114400	35390520	5050	5050	5050	5050	1
462	20240401	114300	35385470	5050	5070	5070	5050	3
463	20240401	114200	35370300	5050	5050	5050	5050	22
464	20240401	114100	35259200	5050	5050	5050	5050	63
465	20240401	114000	34941050	5050	5050	5050	5050	4
466	20240401	113900	34920850	5050	5050	5050	5050	2
467	20240401	113800	34910750	5050	5050	5050	5050	0
468	20240401	113700	34910750	5050	5050	5050	5050	5
469	20240401	113600	34885500	5050	5050	5050	5050	0
470	20240401	113500	34885500	5050	5050	5050	5050	2
471	20240401	113400	34875400	5050	5050	5050	5050	0
472	20240401	113300	34875400	5050	5050	5050	5050	2
473	20240401	113200	34865300	5050	5050	5050	5050	23
474	20240401	113100	34749150	5040	5040	5040	5040	70
475	20240401	113000	34396350	5040	5040	5040	5040	3
476	20240401	112900	34381230	5040	5040	5040	5040	1
477	20240401	112800	34376190	5040	5040	5040	5040	0
478	20240401	112700	34376190	5040	5040	5040	5040	2
479	20240401	112600	34366110	5040	5040	5040	5040	0
480	20240401	112500	34366110	5040	5040	5040	5040	2
481	20240401	112400	34356030	5040	5040	5040	5040	0
482	20240401	112300	34356030	5040	5040	5040	5040	3
483	20240401	112200	34340910	5040	5040	5040	5040	23
484	20240401	112100	34224990	5040	5040	5040	5040	70
485	20240401	112000	33872190	5040	5040	5040	5040	2
486	20240401	111900	33862110	5040	5040	5040	5040	3
487	20240401	111800	33846990	5040	5040	5040	5040	0
488	20240401	111700	33846990	5040	5040	5040	5040	3
489	20240401	111600	33831870	5040	5040	5040	5040	0
490	20240401	111500	33831870	5040	5040	5040	5040	2
491	20240401	111400	33821790	5040	5040	5040	5040	1
492	20240401	111300	33816750	5040	5040	5040	5040	3
493	20240401	111200	33801630	5040	5050	5050	5040	20
494	20240401	111100	33700810	5040	5040	5040	5040	70
495	20240401	111000	33348010	5040	5040	5040	5040	4
496	20240401	110900	33327850	5040	5040	5040	5040	2
497	20240401	110800	33317770	5040	5040	5040	5040	0
498	20240401	110700	33317770	5040	5040	5040	5040	4
499	20240401	110600	33297610	5040	5040	5040	5040	0
500	20240401	110500	33297610	5040	5040	5040	5040	2
501	20240401	110400	33287530	5040	5040	5040	5040	1
502	20240401	110300	33282490	5040	5040	5040	5040	2
503	20240401	110200	33272410	5040	5040	5040	5040	24
504	20240401	110100	33151450	5040	5040	5040	5040	77
505	20240401	110000	32763370	5040	5040	5040	5040	3
506	20240401	105900	32748250	5040	5040	5040	5040	2
507	20240401	105800	32738170	5040	5040	5040	5040	0
508	20240401	105700	32738170	5040	5040	5040	5040	18
509	20240401	105600	32647450	5050	5050	5050	5050	0
510	20240401	105500	32647450	5050	5050	5050	5050	48
511	20240401	105400	32405050	5050	5050	5050	5050	1
512	20240401	105300	32400000	5050	5050	5050	5050	2
513	20240401	105200	32389900	5050	5050	5050	5050	21
514	20240401	105100	32283850	5050	5050	5050	5050	70
515	20240401	105000	31930350	5050	5050	5050	5050	3
516	20240401	104900	31915200	5050	5050	5050	5050	1
517	20240401	104800	31910150	5050	5050	5050	5050	0
518	20240401	104700	31910150	5050	5050	5050	5050	5
519	20240401	104600	31884900	5050	5050	5050	5050	49
520	20240401	104500	31637450	5040	5040	5040	5040	1
521	20240401	104400	31632410	5040	5040	5040	5040	0
522	20240401	104300	31632410	5040	5040	5040	5040	271
523	20240401	104200	30266570	5040	5040	5040	5040	2
524	20240401	104100	30256490	5050	5050	5050	5050	41
525	20240401	104000	30049440	5050	5050	5050	5050	53
526	20240401	103900	29781790	5050	5050	5050	5050	3
527	20240401	103800	29766640	5050	5050	5050	5050	0
528	20240401	103700	29766640	5050	5050	5050	5050	3
529	20240401	103600	29751490	5040	5040	5040	5040	0
530	20240401	103500	29751490	5040	5040	5040	5040	2
531	20240401	103400	29741410	5040	5040	5040	5040	1
532	20240401	103300	29736370	5040	5040	5040	5040	2
533	20240401	103200	29726290	5040	5040	5040	5040	22
534	20240401	103100	29615410	5040	5040	5040	5040	70
535	20240401	103000	29262610	5040	5040	5040	5040	4
536	20240401	102900	29242450	5040	5040	5040	5040	3
537	20240401	102800	29227330	5040	5040	5040	5040	0
538	20240401	102700	29227330	5040	5040	5040	5040	5
539	20240401	102600	29202130	5040	5040	5040	5040	0
540	20240401	102500	29202130	5040	5040	5040	5040	2
541	20240401	102400	29192050	5040	5040	5040	5040	0
542	20240401	102300	29192050	5040	5040	5040	5040	3
543	20240401	102200	29176930	5040	5040	5040	5040	19
544	20240401	102100	29081170	5040	5040	5040	5040	70
545	20240401	102000	28728370	5040	5040	5040	5040	2
546	20240401	101900	28718290	5040	5080	5080	5040	381
547	20240401	101800	26782850	5080	5080	5080	5080	2
548	20240401	101700	26772690	5040	5040	5040	5040	3
549	20240401	101600	26757570	5040	5040	5040	5040	0
550	20240401	101500	26757570	5040	5040	5040	5040	2
551	20240401	101400	26747490	5040	5040	5040	5040	1
552	20240401	101300	26742450	5040	5040	5040	5040	2
553	20240401	101200	26732370	5040	5040	5040	5040	2
554	20240401	101100	26722290	5080	5070	5080	5070	801
555	20240401	101000	22654030	5040	5040	5040	5040	3
556	20240401	100900	22638910	5040	5040	5040	5040	4
557	20240401	100800	22618750	5040	5040	5040	5040	0
558	20240401	100700	22618750	5040	5040	5040	5040	3
559	20240401	100600	22603630	5040	5040	5040	5040	0
560	20240401	100500	22603630	5040	5040	5040	5040	2
561	20240401	100400	22593550	5040	5040	5040	5040	0
562	20240401	100300	22593550	5040	5040	5040	5040	2
563	20240401	100200	22583470	5040	5040	5040	5040	2
564	20240401	100100	22573390	5080	5080	5080	5080	1
565	20240401	100000	22568310	5040	5040	5040	5040	4
566	20240401	095900	22548150	5070	5060	5070	5060	100
567	20240401	095800	22041250	5070	5070	5070	5070	0
568	20240401	095700	22041250	5070	5040	5070	5040	6
569	20240401	095600	22010980	5040	5040	5040	5040	0
570	20240401	095500	22010980	5040	5040	5040	5040	2
571	20240401	095400	22000900	5040	5040	5040	5040	0
572	20240401	095300	22000900	5040	5030	5040	5030	7
573	20240401	095200	21965650	5030	5040	5040	5030	20
574	20240401	095100	21864870	5040	5040	5040	5040	70
575	20240401	095000	21512070	5040	5040	5040	5040	793
576	20240401	094900	17515350	5040	5040	5040	5040	3
577	20240401	094800	17500230	5040	5040	5040	5040	0
578	20240401	094700	17500230	5040	5040	5040	5040	2
579	20240401	094600	17490150	5040	5040	5040	5040	0
580	20240401	094500	17490150	5040	5040	5040	5040	2
581	20240401	094400	17480070	5040	5040	5040	5040	1
582	20240401	094300	17475030	5040	5040	5040	5040	2
583	20240401	094200	17464950	5040	5040	5040	5040	21
584	20240401	094100	17359110	5040	5040	5040	5040	70
585	20240401	094000	17006310	5040	5040	5040	5040	3
586	20240401	093900	16991190	5040	5040	5040	5040	2
587	20240401	093800	16981110	5040	5040	5040	5040	57
588	20240401	093700	16693830	5040	5040	5040	5040	5
589	20240401	093600	16668630	5040	5040	5040	5040	0
590	20240401	093500	16668630	5040	5040	5040	5040	1
591	20240401	093400	16663590	5040	5060	5060	5040	255
592	20240401	093300	15375810	5060	5060	5060	5060	3
593	20240401	093200	15360630	5060	5060	5060	5060	20
594	20240401	093100	15259430	5060	5060	5060	5060	70
595	20240401	093000	14905230	5060	5060	5060	5060	4
596	20240401	092900	14884990	5060	5060	5060	5060	52
597	20240401	092800	14621870	5060	5060	5060	5060	0
598	20240401	092700	14621870	5060	5060	5060	5060	2
599	20240401	092600	14611750	5060	5060	5060	5060	0
600	20240401	092500	14611750	5060	5060	5060	5060	2
601	20240401	092400	14601630	5060	5060	5060	5060	1
602	20240401	092300	14596570	5060	5060	5060	5060	3
603	20240401	092200	14581390	5060	5060	5060	5060	22
604	20240401	092100	14470070	5060	5060	5060	5060	70
605	20240401	092000	14115870	5060	5060	5060	5060	3
606	20240401	091900	14100690	5060	5060	5060	5060	2
607	20240401	091800	14090570	5060	5060	5060	5060	15
608	20240401	091700	14014670	5060	5080	5080	5060	10
609	20240401	091600	13963950	5060	5080	5080	5060	102
610	20240401	091500	13445830	5080	5060	5080	5060	502
611	20240401	091400	10897730	5060	5060	5060	5060	2
612	20240401	091300	10887610	5060	5070	5070	5060	412
613	20240401	091200	8800790	5060	5070	5070	5060	10
614	20240401	091100	8750100	5070	5070	5070	5070	141
615	20240401	091000	8035230	5070	5040	5070	5040	1471
616	20240401	090900	587330	5040	5040	5040	5040	2
617	20240401	090800	577250	5040	5040	5040	5040	0
618	20240401	090700	577250	5040	5040	5040	5040	5
619	20240401	090600	552050	5020	5020	5020	5020	1
620	20240401	090500	547030	5020	5020	5020	5020	1
621	20240401	090400	542010	5020	5020	5020	5020	36
622	20240401	090300	361290	5020	5020	5020	5020	1
623	20240401	090200	356270	5020	5020	5020	5020	7
624	20240401	090100	321130	5020	5020	5020	5020	7
625	20240401	090000	285990	5010	5010	5010	5010	43