KissMeData/067990/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193200	1729363240	5570	5570	5570	5570	4114
3	20240401	193100	1729363240	5570	5570	5570	5570	0
4	20240401	193000	1729363240	5570	5570	5570	5570	0
5	20240401	192900	1729363240	5570	5570	5570	5570	0
6	20240401	192800	1729363240	5570	5570	5570	5570	0
7	20240401	192700	1729363240	5570	5570	5570	5570	0
8	20240401	192600	1729363240	5570	5570	5570	5570	0
9	20240401	192500	1729363240	5570	5570	5570	5570	0
10	20240401	192400	1729363240	5570	5570	5570	5570	0
11	20240401	192300	1729363240	5570	5570	5570	5570	0
12	20240401	192200	1729363240	5570	5570	5570	5570	0
13	20240401	192100	1729363240	5570	5570	5570	5570	0
14	20240401	192000	1729363240	5570	5570	5570	5570	0
15	20240401	191900	1729363240	5570	5570	5570	5570	0
16	20240401	191800	1729363240	5570	5570	5570	5570	0
17	20240401	191700	1729363240	5570	5570	5570	5570	0
18	20240401	191600	1729363240	5570	5570	5570	5570	0
19	20240401	191500	1729363240	5570	5570	5570	5570	0
20	20240401	191400	1729363240	5570	5570	5570	5570	0
21	20240401	191300	1729363240	5570	5570	5570	5570	0
22	20240401	191200	1729363240	5570	5570	5570	5570	0
23	20240401	191100	1729363240	5570	5570	5570	5570	0
24	20240401	191000	1729363240	5570	5570	5570	5570	0
25	20240401	190900	1729363240	5570	5570	5570	5570	0
26	20240401	190800	1729363240	5570	5570	5570	5570	0
27	20240401	190700	1729363240	5570	5570	5570	5570	0
28	20240401	190600	1729363240	5570	5570	5570	5570	0
29	20240401	190500	1729363240	5570	5570	5570	5570	0
30	20240401	190400	1729363240	5570	5570	5570	5570	0
31	20240401	190300	1729363240	5570	5570	5570	5570	0
32	20240401	190200	1729363240	5570	5570	5570	5570	4114
33	20240401	190100	1729363240	5570	5570	5570	5570	0
34	20240401	190000	1729363240	5570	5570	5570	5570	0
35	20240401	185900	1729363240	5570	5570	5570	5570	0
36	20240401	185800	1729363240	5570	5570	5570	5570	0
37	20240401	185700	1729363240	5570	5570	5570	5570	0
38	20240401	185600	1729363240	5570	5570	5570	5570	0
39	20240401	185500	1729363240	5570	5570	5570	5570	0
40	20240401	185400	1729363240	5570	5570	5570	5570	0
41	20240401	185300	1729363240	5570	5570	5570	5570	0
42	20240401	185200	1729363240	5570	5570	5570	5570	0
43	20240401	185100	1729363240	5570	5570	5570	5570	0
44	20240401	185000	1729363240	5570	5570	5570	5570	0
45	20240401	184900	1729363240	5570	5570	5570	5570	0
46	20240401	184800	1729363240	5570	5570	5570	5570	0
47	20240401	184700	1729363240	5570	5570	5570	5570	0
48	20240401	184600	1729363240	5570	5570	5570	5570	0
49	20240401	184500	1729363240	5570	5570	5570	5570	0
50	20240401	184400	1729363240	5570	5570	5570	5570	0
51	20240401	184300	1729363240	5570	5570	5570	5570	0
52	20240401	184200	1729363240	5570	5570	5570	5570	0
53	20240401	184100	1729363240	5570	5570	5570	5570	0
54	20240401	184000	1729363240	5570	5570	5570	5570	0
55	20240401	183900	1729363240	5570	5570	5570	5570	0
56	20240401	183800	1729363240	5570	5570	5570	5570	0
57	20240401	183700	1729363240	5570	5570	5570	5570	0
58	20240401	183600	1729363240	5570	5570	5570	5570	0
59	20240401	183500	1729363240	5570	5570	5570	5570	0
60	20240401	183400	1729363240	5570	5570	5570	5570	0
61	20240401	183300	1729363240	5570	5570	5570	5570	0
62	20240401	183200	1729363240	5570	5570	5570	5570	4114
63	20240401	183100	1729363240	5570	5570	5570	5570	0
64	20240401	183000	1729363240	5570	5570	5570	5570	0
65	20240401	182900	1729363240	5570	5570	5570	5570	0
66	20240401	182800	1729363240	5570	5570	5570	5570	0
67	20240401	182700	1729363240	5570	5570	5570	5570	0
68	20240401	182600	1729363240	5570	5570	5570	5570	0
69	20240401	182500	1729363240	5570	5570	5570	5570	0
70	20240401	182400	1729363240	5570	5570	5570	5570	0
71	20240401	182300	1729363240	5570	5570	5570	5570	0
72	20240401	182200	1729363240	5570	5570	5570	5570	0
73	20240401	182100	1729363240	5570	5570	5570	5570	0
74	20240401	182000	1729363240	5570	5570	5570	5570	0
75	20240401	181900	1729363240	5570	5570	5570	5570	0
76	20240401	181800	1729363240	5570	5570	5570	5570	0
77	20240401	181700	1729363240	5570	5570	5570	5570	0
78	20240401	181600	1729363240	5570	5570	5570	5570	0
79	20240401	181500	1729363240	5570	5570	5570	5570	0
80	20240401	181400	1729363240	5570	5570	5570	5570	0
81	20240401	181300	1729363240	5570	5570	5570	5570	0
82	20240401	181200	1729363240	5570	5570	5570	5570	0
83	20240401	181100	1729363240	5570	5570	5570	5570	0
84	20240401	181000	1729363240	5570	5570	5570	5570	0
85	20240401	180900	1729363240	5570	5570	5570	5570	0
86	20240401	180800	1729363240	5570	5570	5570	5570	0
87	20240401	180700	1729363240	5570	5570	5570	5570	0
88	20240401	180600	1729363240	5570	5570	5570	5570	0
89	20240401	180500	1729363240	5570	5570	5570	5570	0
90	20240401	180400	1729363240	5570	5570	5570	5570	0
91	20240401	180300	1729363240	5570	5570	5570	5570	0
92	20240401	180200	1729363240	5570	5570	5570	5570	4114
93	20240401	180100	1729363240	5570	5570	5570	5570	0
94	20240401	180000	1729363240	5570	5570	5570	5570	0
95	20240401	175900	1729363240	5570	5570	5570	5570	0
96	20240401	175800	1729363240	5570	5570	5570	5570	0
97	20240401	175700	1729363240	5570	5570	5570	5570	0
98	20240401	175600	1729363240	5570	5570	5570	5570	0
99	20240401	175500	1729363240	5570	5570	5570	5570	0
100	20240401	175400	1729363240	5570	5570	5570	5570	0
101	20240401	175300	1729363240	5570	5570	5570	5570	0
102	20240401	175200	1729363240	5570	5570	5570	5570	0
103	20240401	175100	1729363240	5570	5570	5570	5570	0
104	20240401	175000	1729363240	5570	5570	5570	5570	0
105	20240401	174900	1729363240	5570	5570	5570	5570	0
106	20240401	174800	1729363240	5570	5570	5570	5570	0
107	20240401	174700	1729363240	5570	5570	5570	5570	0
108	20240401	174600	1729363240	5570	5570	5570	5570	0
109	20240401	174500	1729363240	5570	5570	5570	5570	0
110	20240401	174400	1729363240	5570	5570	5570	5570	0
111	20240401	174300	1729363240	5570	5570	5570	5570	0
112	20240401	174200	1729363240	5570	5570	5570	5570	0
113	20240401	174100	1729363240	5570	5570	5570	5570	0
114	20240401	174000	1729363240	5570	5570	5570	5570	0
115	20240401	173900	1729363240	5570	5570	5570	5570	0
116	20240401	173800	1729363240	5570	5570	5570	5570	0
117	20240401	173700	1729363240	5570	5570	5570	5570	0
118	20240401	173600	1729363240	5570	5570	5570	5570	0
119	20240401	173500	1729363240	5570	5570	5570	5570	0
120	20240401	173400	1729363240	5570	5570	5570	5570	0
121	20240401	173300	1729363240	5570	5570	5570	5570	0
122	20240401	173200	1729363240	5570	5570	5570	5570	4114
123	20240401	173100	1729363240	5570	5570	5570	5570	0
124	20240401	173000	1729363240	5570	5570	5570	5570	0
125	20240401	172900	1729363240	5570	5570	5570	5570	0
126	20240401	172800	1729363240	5570	5570	5570	5570	0
127	20240401	172700	1729363240	5570	5570	5570	5570	0
128	20240401	172600	1729363240	5570	5570	5570	5570	0
129	20240401	172500	1729363240	5570	5570	5570	5570	0
130	20240401	172400	1729363240	5570	5570	5570	5570	0
131	20240401	172300	1729363240	5570	5570	5570	5570	0
132	20240401	172200	1729363240	5570	5570	5570	5570	0
133	20240401	172100	1729363240	5570	5570	5570	5570	0
134	20240401	172000	1729363240	5570	5570	5570	5570	0
135	20240401	171900	1729363240	5570	5570	5570	5570	0
136	20240401	171800	1729363240	5570	5570	5570	5570	0
137	20240401	171700	1729363240	5570	5570	5570	5570	0
138	20240401	171600	1729363240	5570	5570	5570	5570	0
139	20240401	171500	1729363240	5570	5570	5570	5570	0
140	20240401	171400	1729363240	5570	5570	5570	5570	0
141	20240401	171300	1729363240	5570	5570	5570	5570	0
142	20240401	171200	1729363240	5570	5570	5570	5570	0
143	20240401	171100	1729363240	5570	5570	5570	5570	0
144	20240401	171000	1729363240	5570	5570	5570	5570	0
145	20240401	170900	1729363240	5570	5570	5570	5570	0
146	20240401	170800	1729363240	5570	5570	5570	5570	0
147	20240401	170700	1729363240	5570	5570	5570	5570	0
148	20240401	170600	1729363240	5570	5570	5570	5570	0
149	20240401	170500	1729363240	5570	5570	5570	5570	0
150	20240401	170400	1729363240	5570	5570	5570	5570	0
151	20240401	170300	1729363240	5570	5570	5570	5570	0
152	20240401	170200	1729363240	5570	5570	5570	5570	4114
153	20240401	170100	1729363240	5570	5570	5570	5570	0
154	20240401	170000	1729363240	5570	5570	5570	5570	0
155	20240401	165900	1729363240	5570	5570	5570	5570	0
156	20240401	165800	1729363240	5570	5570	5570	5570	0
157	20240401	165700	1729363240	5570	5570	5570	5570	0
158	20240401	165600	1729363240	5570	5570	5570	5570	0
159	20240401	165500	1729363240	5570	5570	5570	5570	0
160	20240401	165400	1729363240	5570	5570	5570	5570	0
161	20240401	165300	1729363240	5570	5570	5570	5570	0
162	20240401	165200	1729363240	5570	5570	5570	5570	0
163	20240401	165100	1729363240	5570	5570	5570	5570	0
164	20240401	165000	1729363240	5570	5570	5570	5570	0
165	20240401	164900	1729363240	5570	5570	5570	5570	0
166	20240401	164800	1729363240	5570	5570	5570	5570	0
167	20240401	164700	1729363240	5570	5570	5570	5570	0
168	20240401	164600	1729363240	5570	5570	5570	5570	0
169	20240401	164500	1729363240	5570	5570	5570	5570	0
170	20240401	164400	1729363240	5570	5570	5570	5570	0
171	20240401	164300	1729363240	5570	5570	5570	5570	0
172	20240401	164200	1729363240	5570	5570	5570	5570	0
173	20240401	164100	1729363240	5570	5570	5570	5570	0
174	20240401	164000	1729363240	5570	5570	5570	5570	0
175	20240401	163900	1729363240	5570	5570	5570	5570	0
176	20240401	163800	1729363240	5570	5570	5570	5570	0
177	20240401	163700	1729363240	5570	5570	5570	5570	0
178	20240401	163600	1729363240	5570	5570	5570	5570	0
179	20240401	163500	1729363240	5570	5570	5570	5570	0
180	20240401	163400	1729363240	5570	5570	5570	5570	0
181	20240401	163300	1729363240	5570	5570	5570	5570	0
182	20240401	163200	1729363240	5570	5570	5570	5570	4114
183	20240401	163100	1729363240	5570	5570	5570	5570	0
184	20240401	163000	1729363240	5570	5570	5570	5570	0
185	20240401	162900	1729363240	5570	5570	5570	5570	0
186	20240401	162800	1729363240	5570	5570	5570	5570	0
187	20240401	162700	1729363240	5570	5570	5570	5570	0
188	20240401	162600	1729363240	5570	5570	5570	5570	0
189	20240401	162500	1729363240	5570	5570	5570	5570	0
190	20240401	162400	1729363240	5570	5570	5570	5570	0
191	20240401	162300	1729363240	5570	5570	5570	5570	0
192	20240401	162200	1729363240	5570	5570	5570	5570	0
193	20240401	162100	1729363240	5570	5570	5570	5570	0
194	20240401	162000	1729363240	5570	5570	5570	5570	0
195	20240401	161900	1729363240	5570	5570	5570	5570	0
196	20240401	161800	1729363240	5570	5570	5570	5570	0
197	20240401	161700	1729363240	5570	5570	5570	5570	0
198	20240401	161600	1729363240	5570	5570	5570	5570	0
199	20240401	161500	1729363240	5570	5570	5570	5570	0
200	20240401	161400	1729363240	5570	5570	5570	5570	0
201	20240401	161300	1729363240	5570	5570	5570	5570	0
202	20240401	161200	1729363240	5570	5570	5570	5570	0
203	20240401	161100	1729363240	5570	5570	5570	5570	0
204	20240401	161000	1729363240	5570	5570	5570	5570	0
205	20240401	160900	1729363240	5570	5570	5570	5570	0
206	20240401	160800	1729363240	5570	5570	5570	5570	0
207	20240401	160700	1729363240	5570	5570	5570	5570	0
208	20240401	160600	1729363240	5570	5570	5570	5570	0
209	20240401	160500	1729363240	5570	5570	5570	5570	0
210	20240401	160400	1729363240	5570	5570	5570	5570	0
211	20240401	160300	1729363240	5570	5570	5570	5570	0
212	20240401	160200	1729363240	5570	5570	5570	5570	4114
213	20240401	160100	1729363240	5570	5570	5570	5570	0
214	20240401	160000	1729363240	5570	5570	5570	5570	0
215	20240401	155900	1729363240	5570	5570	5570	5570	0
216	20240401	155800	1729363240	5570	5570	5570	5570	0
217	20240401	155700	1729363240	5570	5570	5570	5570	0
218	20240401	155600	1729363240	5570	5570	5570	5570	0
219	20240401	155500	1729363240	5570	5570	5570	5570	0
220	20240401	155400	1729363240	5570	5570	5570	5570	0
221	20240401	155300	1729363240	5570	5570	5570	5570	0
222	20240401	155200	1729363240	5570	5570	5570	5570	0
223	20240401	155100	1729363240	5570	5570	5570	5570	0
224	20240401	155000	1729363240	5570	5570	5570	5570	0
225	20240401	154900	1729363240	5570	5570	5570	5570	0
226	20240401	154800	1729363240	5570	5570	5570	5570	0
227	20240401	154700	1729363240	5570	5570	5570	5570	0
228	20240401	154600	1729363240	5570	5570	5570	5570	0
229	20240401	154500	1729363240	5570	5570	5570	5570	0
230	20240401	154400	1729363240	5570	5570	5570	5570	0
231	20240401	154300	1729363240	5570	5570	5570	5570	0
232	20240401	154200	1729363240	5570	5570	5570	5570	0
233	20240401	154100	1729363240	5570	5570	5570	5570	0
234	20240401	154000	1729363240	5570	5570	5570	5570	0
235	20240401	153900	1729363240	5570	5570	5570	5570	0
236	20240401	153800	1729363240	5570	5570	5570	5570	0
237	20240401	153700	1729363240	5570	5570	5570	5570	0
238	20240401	153600	1729363240	5570	5570	5570	5570	0
239	20240401	153500	1729363240	5570	5570	5570	5570	0
240	20240401	153400	1729363240	5570	5570	5570	5570	0
241	20240401	153300	1729363240	5570	5570	5570	5570	0
242	20240401	153200	1729363240	5570	5570	5570	5570	4114
243	20240401	153100	1729363240	5570	5570	5570	5570	0
244	20240401	153000	1729363240	5570	5570	5570	5570	4114
245	20240401	152900	1706448260	5570	5570	5570	5570	0
246	20240401	152800	1706448260	5570	5570	5570	5570	0
247	20240401	152700	1706448260	5570	5570	5570	5570	0
248	20240401	152600	1706448260	5570	5570	5570	5570	0
249	20240401	152500	1706448260	5570	5570	5570	5570	0
250	20240401	152400	1706448260	5570	5570	5570	5570	0
251	20240401	152300	1706448260	5570	5570	5570	5570	0
252	20240401	152200	1706448260	5570	5570	5570	5570	0
253	20240401	152100	1706448260	5570	5570	5570	5570	0
254	20240401	152000	1706448260	5570	5570	5570	5570	0
255	20240401	151900	1706448260	5570	5580	5600	5570	5917
256	20240401	151800	1673343420	5580	5580	5580	5580	10
257	20240401	151700	1673287620	5580	5570	5580	5570	1000
258	20240401	151600	1667710600	5570	5570	5570	5570	3
259	20240401	151500	1667693890	5570	5570	5570	5570	13
260	20240401	151400	1667621480	5560	5550	5560	5550	769
261	20240401	151300	1663350000	5550	5550	5550	5550	0
262	20240401	151200	1663350000	5550	5550	5550	5520	429
263	20240401	151100	1660980530	5560	5560	5560	5560	0
264	20240401	151000	1660980530	5560	5560	5560	5560	0
265	20240401	150900	1660980530	5560	5560	5560	5560	0
266	20240401	150800	1660980530	5560	5560	5560	5560	0
267	20240401	150700	1660980530	5560	5520	5560	5520	65
268	20240401	150600	1660619770	5560	5560	5560	5560	0
269	20240401	150500	1660619770	5560	5550	5560	5550	12
270	20240401	150400	1660553070	5520	5560	5560	5520	6704
271	20240401	150300	1623467460	5560	5540	5560	5540	405
272	20240401	150200	1621223660	5560	5550	5560	5550	11
273	20240401	150100	1621162600	5560	5560	5560	5560	1
274	20240401	150000	1621157040	5550	5540	5550	5540	25
275	20240401	145900	1621018520	5560	5560	5560	5560	0
276	20240401	145800	1621018520	5560	5560	5560	5560	0
277	20240401	145700	1621018520	5560	5560	5560	5540	445
278	20240401	145600	1618553180	5540	5550	5550	5540	2030
279	20240401	145500	1607294290	5570	5570	5570	5570	2
280	20240401	145400	1607283150	5570	5570	5570	5570	0
281	20240401	145300	1607283150	5570	5560	5570	5550	1672
282	20240401	145200	1597991380	5570	5560	5570	5560	21
283	20240401	145100	1597874560	5570	5570	5570	5570	411
284	20240401	145000	1595585290	5590	5570	5590	5570	14
285	20240401	144900	1595507210	5600	5600	5600	5600	0
286	20240401	144800	1595507210	5600	5600	5600	5600	1
287	20240401	144700	1595501610	5590	5590	5590	5590	0
288	20240401	144600	1595501610	5590	5590	5590	5590	382
289	20240401	144500	1593366230	5600	5600	5600	5600	19
290	20240401	144400	1593259830	5590	5590	5590	5590	400
291	20240401	144300	1591023830	5600	5600	5600	5600	0
292	20240401	144200	1591023830	5600	5590	5600	5590	41
293	20240401	144100	1590794630	5600	5600	5600	5580	69
294	20240401	144000	1590409110	5600	5600	5600	5600	30
295	20240401	143900	1590241110	5610	5660	5660	5600	190
296	20240401	143800	1589174740	5620	5570	5700	5570	42763
297	20240401	143700	1345675660	5570	5600	5620	5570	1554
298	20240401	143600	1336951680	5620	5510	5620	5510	13000
299	20240401	143500	1264292620	5510	5540	5650	5510	21609
300	20240401	143400	1143426530	5550	5480	5550	5480	10000
301	20240401	143300	1088003380	5470	5470	5470	5470	5
302	20240401	143200	1087976030	5470	5470	5470	5470	0
303	20240401	143100	1087976030	5470	5470	5470	5470	301
304	20240401	143000	1086329560	5480	5480	5480	5480	55
305	20240401	142900	1086028160	5480	5480	5480	5480	3
306	20240401	142800	1086011720	5470	5470	5470	5470	0
307	20240401	142700	1086011720	5470	5470	5470	5470	14
308	20240401	142600	1085935140	5470	5470	5470	5470	86
309	20240401	142500	1085464720	5470	5470	5470	5470	1
310	20240401	142400	1085459250	5470	5470	5470	5470	0
311	20240401	142300	1085459250	5470	5470	5470	5470	0
312	20240401	142200	1085459250	5470	5470	5470	5470	0
313	20240401	142100	1085459250	5470	5470	5470	5470	194
314	20240401	142000	1084398070	5470	5470	5470	5470	56
315	20240401	141900	1084091750	5470	5470	5470	5470	1
316	20240401	141800	1084086280	5470	5470	5470	5470	100
317	20240401	141700	1083539280	5450	5470	5470	5450	942
318	20240401	141600	1078405140	5460	5470	5470	5460	109
319	20240401	141500	1077809900	5480	5480	5480	5480	0
320	20240401	141400	1077809900	5480	5480	5480	5480	208
321	20240401	141300	1076670060	5470	5470	5470	5470	2000
322	20240401	141200	1065730060	5470	5470	5470	5470	305
323	20240401	141100	1064061710	5470	5470	5470	5470	0
324	20240401	141000	1064061710	5470	5470	5470	5470	0
325	20240401	140900	1064061710	5470	5470	5470	5470	510
326	20240401	140800	1061272010	5470	5470	5470	5470	0
327	20240401	140700	1061272010	5470	5460	5480	5460	3471
328	20240401	140600	1042286900	5460	5460	5460	5460	18
329	20240401	140500	1042188620	5440	5440	5440	5440	0
330	20240401	140400	1042188620	5440	5460	5460	5440	78
331	20240401	140300	1041764280	5460	5460	5460	5460	0
332	20240401	140200	1041764280	5460	5460	5460	5460	1
333	20240401	140100	1041758820	5440	5440	5440	5440	20
334	20240401	140000	1041650020	5460	5460	5460	5460	10
335	20240401	135900	1041595420	5460	5460	5460	5460	0
336	20240401	135800	1041595420	5460	5460	5460	5460	8
337	20240401	135700	1041551740	5460	5430	5460	5430	108
338	20240401	135600	1040965060	5460	5460	5460	5460	0
339	20240401	135500	1040965060	5460	5460	5460	5460	2
340	20240401	135400	1040954140	5420	5420	5420	5420	0
341	20240401	135300	1040954140	5420	5420	5420	5420	0
342	20240401	135200	1040954140	5420	5450	5450	5420	600
343	20240401	135100	1037694000	5450	5450	5450	5450	98
344	20240401	135000	1037159900	5450	5450	5450	5450	0
345	20240401	134900	1037159900	5450	5460	5460	5450	29
346	20240401	134800	1037001820	5460	5460	5460	5460	202
347	20240401	134700	1035898900	5450	5450	5450	5450	199
348	20240401	134600	1034814350	5460	5460	5460	5460	0
349	20240401	134500	1034814350	5460	5460	5460	5460	2
350	20240401	134400	1034803430	5460	5450	5460	5450	43
351	20240401	134300	1034569070	5450	5450	5450	5450	100
352	20240401	134200	1034024070	5420	5420	5420	5420	0
353	20240401	134100	1034024070	5420	5420	5420	5420	1
354	20240401	134000	1034018650	5420	5420	5420	5420	0
355	20240401	133900	1034018650	5420	5440	5440	5420	200
356	20240401	133800	1032934310	5440	5440	5440	5440	233
357	20240401	133700	1031666790	5420	5420	5420	5420	0
358	20240401	133600	1031666790	5420	5420	5420	5420	0
359	20240401	133500	1031666790	5420	5430	5430	5420	200
360	20240401	133400	1030581890	5440	5440	5440	5440	10
361	20240401	133300	1030527490	5440	5440	5440	5440	0
362	20240401	133200	1030527490	5440	5430	5440	5430	292
363	20240401	133100	1028941920	5440	5440	5440	5440	305
364	20240401	133000	1027282720	5440	5440	5440	5440	19
365	20240401	132900	1027179360	5440	5440	5440	5440	0
366	20240401	132800	1027179360	5440	5440	5440	5440	0
367	20240401	132700	1027179360	5440	5440	5440	5440	200
368	20240401	132600	1026091360	5420	5420	5420	5420	0
369	20240401	132500	1026091360	5420	5440	5440	5420	400
370	20240401	132400	1023919600	5460	5460	5460	5460	0
371	20240401	132300	1023919600	5460	5470	5520	5460	61
372	20240401	132200	1023585860	5460	5460	5460	5460	2
373	20240401	132100	1023574940	5450	5460	5460	5450	400
374	20240401	132000	1021391200	5460	5440	5460	5440	343
375	20240401	131900	1019520400	5440	5440	5440	5440	100
376	20240401	131800	1018976400	5440	5440	5440	5440	1
377	20240401	131700	1018970960	5410	5430	5430	5410	421
378	20240401	131600	1016692950	5430	5420	5430	5400	1077
379	20240401	131500	1010868100	5420	5430	5430	5420	400
380	20240401	131400	1008698500	5460	5460	5460	5460	0
381	20240401	131300	1008698500	5460	5460	5460	5460	0
382	20240401	131200	1008698500	5460	5450	5460	5440	107
383	20240401	131100	1008115780	5460	5460	5460	5460	398
384	20240401	131000	1005942700	5460	5440	5460	5420	5075
385	20240401	130900	978263840	5430	5430	5430	5430	1
386	20240401	130800	978258410	5430	5440	5440	5430	51
387	20240401	130700	977981470	5430	5430	5430	5430	105
388	20240401	130600	977411320	5430	5440	5440	5410	91
389	20240401	130500	976917200	5400	5450	5450	5400	410
390	20240401	130400	974699540	5420	5420	5420	5420	11534
391	20240401	130300	912185260	5420	5410	5420	5410	135
392	20240401	130200	911453910	5410	5410	5410	5410	104
393	20240401	130100	910891270	5410	5410	5410	5410	51
394	20240401	130000	910615360	5410	5410	5410	5410	0
395	20240401	125900	910615360	5410	5410	5410	5410	124
396	20240401	125800	909944520	5410	5410	5410	5410	0
397	20240401	125700	909944520	5410	5410	5410	5410	273
398	20240401	125600	908467590	5400	5400	5400	5400	0
399	20240401	125500	908467590	5400	5410	5420	5400	587
400	20240401	125400	905293620	5420	5420	5420	5420	30
401	20240401	125300	905131020	5420	5420	5420	5420	771
402	20240401	125200	900952200	5420	5420	5420	5420	92
403	20240401	125100	900453560	5410	5410	5410	5390	480
404	20240401	125000	897862400	5420	5410	5420	5390	6005
405	20240401	124900	865459330	5460	5460	5460	5460	21
406	20240401	124800	865344670	5420	5410	5420	5390	3153
407	20240401	124700	848338900	5450	5440	5450	5390	13931
408	20240401	124600	772962320	5440	5440	5440	5440	0
409	20240401	124500	772962320	5440	5450	5480	5440	4499
410	20240401	124400	748467880	5450	5450	5450	5450	1926
411	20240401	124300	737971180	5450	5470	5480	5450	271
412	20240401	124200	736493690	5470	5470	5470	5440	45
413	20240401	124100	736247790	5470	5450	5470	5450	168
414	20240401	124000	735331390	5490	5460	5490	5450	4621
415	20240401	123900	710141930	5460	5480	5480	5460	6868
416	20240401	123800	672603250	5480	5480	5480	5480	3
417	20240401	123700	672586810	5480	5490	5490	5480	3200
418	20240401	123600	655050030	5490	5490	5490	5490	0
419	20240401	123500	655050030	5490	5490	5490	5490	400
420	20240401	123400	652854030	5510	5510	5510	5510	1
421	20240401	123300	652848520	5510	5510	5510	5510	5
422	20240401	123200	652820970	5510	5500	5510	5500	100
423	20240401	123100	652270230	5500	5500	5500	5500	239
424	20240401	123000	650955730	5500	5500	5500	5500	1
425	20240401	122900	650950230	5480	5480	5480	5480	0
426	20240401	122800	650950230	5480	5480	5480	5480	0
427	20240401	122700	650950230	5480	5480	5480	5480	1000
428	20240401	122600	645470230	5480	5480	5480	5480	0
429	20240401	122500	645470230	5480	5490	5490	5480	400
430	20240401	122400	643277180	5530	5530	5530	5530	0
431	20240401	122300	643277180	5530	5500	5530	5480	3996
432	20240401	122200	621322070	5500	5500	5500	5500	0
433	20240401	122100	621322070	5500	5500	5500	5500	164
434	20240401	122000	620420070	5500	5510	5510	5500	3628
435	20240401	121900	600463580	5510	5510	5510	5510	8
436	20240401	121800	600419500	5530	5530	5530	5530	0
437	20240401	121700	600419500	5530	5530	5530	5530	331
438	20240401	121600	598589070	5510	5510	5510	5510	0
439	20240401	121500	598589070	5510	5510	5530	5510	430
440	20240401	121400	596219570	5530	5510	5530	5510	119
441	20240401	121300	595563500	5510	5510	5510	5510	0
442	20240401	121200	595563500	5510	5530	5530	5510	400
443	20240401	121100	593358860	5520	5520	5520	5520	0
444	20240401	121000	593358860	5520	5520	5520	5520	0
445	20240401	120900	593358860	5520	5520	5520	5520	110
446	20240401	120800	592751660	5520	5520	5520	5520	70
447	20240401	120700	592365260	5520	5520	5520	5520	0
448	20240401	120600	592365260	5520	5520	5520	5520	217
449	20240401	120500	591167420	5510	5510	5510	5510	400
450	20240401	120400	588963420	5510	5510	5510	5510	0
451	20240401	120300	588963420	5510	5510	5510	5510	0
452	20240401	120200	588963420	5510	5510	5510	5510	0
453	20240401	120100	588963420	5510	5510	5510	5510	0
454	20240401	120000	588963420	5510	5510	5510	5510	0
455	20240401	115900	588963420	5510	5510	5510	5510	410
456	20240401	115800	586704320	5520	5520	5520	5520	834
457	20240401	115700	582100640	5520	5520	5520	5520	10
458	20240401	115600	582045440	5520	5520	5520	5520	0
459	20240401	115500	582045440	5520	5510	5520	5510	11
460	20240401	115400	581984730	5520	5520	5520	5520	1
461	20240401	115300	581979210	5520	5490	5520	5490	18
462	20240401	115200	581880090	5490	5490	5490	5490	783
463	20240401	115100	577581420	5490	5490	5490	5490	0
464	20240401	115000	577581420	5490	5490	5490	5490	4920
465	20240401	114900	550570620	5490	5490	5490	5490	111
466	20240401	114800	549961230	5490	5490	5490	5490	184
467	20240401	114700	548951070	5500	5500	5500	5500	600
468	20240401	114600	545651070	5500	5500	5500	5500	70
469	20240401	114500	545266070	5500	5510	5510	5500	800
470	20240401	114400	540862070	5490	5490	5490	5490	17
471	20240401	114300	540768740	5490	5490	5490	5490	0
472	20240401	114200	540768740	5490	5500	5500	5490	1169
473	20240401	114100	534348740	5520	5540	5540	5500	1701
474	20240401	114000	524992320	5540	5510	5540	5500	2390
475	20240401	113900	511830070	5530	5520	5530	5520	711
476	20240401	113800	507905250	5520	5520	5520	5520	533
477	20240401	113700	504963090	5530	5540	5540	5530	221
478	20240401	113600	503740950	5540	5540	5540	5540	0
479	20240401	113500	503740950	5540	5540	5540	5540	0
480	20240401	113400	503740950	5540	5540	5540	5540	3
481	20240401	113300	503724330	5540	5540	5540	5540	0
482	20240401	113200	503724330	5540	5520	5550	5520	1108
483	20240401	113100	497604290	5530	5550	5550	5530	3509
484	20240401	113000	478197420	5550	5550	5550	5550	0
485	20240401	112900	478197420	5550	5550	5550	5550	40
486	20240401	112800	477975420	5550	5550	5550	5550	0
487	20240401	112700	477975420	5550	5550	5550	5550	0
488	20240401	112600	477975420	5550	5550	5550	5550	201
489	20240401	112500	476859870	5530	5530	5530	5530	50
490	20240401	112400	476583370	5530	5540	5540	5530	623
491	20240401	112300	473135950	5530	5530	5530	5530	0
492	20240401	112200	473135950	5530	5530	5530	5530	0
493	20240401	112100	473135950	5530	5530	5530	5530	0
494	20240401	112000	473135950	5530	5530	5530	5530	100
495	20240401	111900	472582950	5530	5550	5550	5530	1876
496	20240401	111800	462194760	5540	5540	5540	5540	0
497	20240401	111700	462194760	5540	5540	5540	5540	0
498	20240401	111600	462194760	5540	5550	5550	5540	790
499	20240401	111500	457817010	5550	5560	5560	5550	204
500	20240401	111400	456684770	5550	5560	5560	5550	4138
501	20240401	111300	433716090	5560	5560	5560	5560	3
502	20240401	111200	433699410	5560	5560	5560	5560	400
503	20240401	111100	431475410	5580	5580	5580	5580	0
504	20240401	111000	431475410	5580	5580	5580	5580	0
505	20240401	110900	431475410	5580	5580	5580	5580	0
506	20240401	110800	431475410	5580	5580	5580	5580	2
507	20240401	110700	431464250	5580	5580	5580	5580	10
508	20240401	110600	431408450	5560	5560	5560	5560	0
509	20240401	110500	431408450	5560	5560	5560	5560	0
510	20240401	110400	431408450	5560	5560	5560	5560	400
511	20240401	110300	429184450	5560	5560	5560	5560	100
512	20240401	110200	428628450	5560	5580	5590	5560	1048
513	20240401	110100	422796530	5590	5590	5590	5590	1
514	20240401	110000	422790940	5580	5580	5580	5580	0
515	20240401	105900	422790940	5580	5570	5580	5570	2037
516	20240401	105800	411439850	5580	5580	5580	5580	10
517	20240401	105700	411384050	5580	5580	5580	5580	261
518	20240401	105600	409927670	5590	5600	5600	5590	59
519	20240401	105500	409597560	5600	5600	5600	5600	21
520	20240401	105400	409479960	5590	5590	5590	5590	0
521	20240401	105300	409479960	5590	5590	5590	5590	1
522	20240401	105200	409474370	5590	5590	5590	5590	5
523	20240401	105100	409446420	5590	5590	5590	5590	0
524	20240401	105000	409446420	5590	5590	5590	5590	1241
525	20240401	104900	402509230	5590	5590	5590	5590	10
526	20240401	104800	402453330	5570	5570	5570	5570	0
527	20240401	104700	402453330	5570	5570	5570	5570	11
528	20240401	104600	402392060	5570	5570	5570	5570	0
529	20240401	104500	402392060	5570	5590	5590	5570	405
530	20240401	104400	400133030	5590	5590	5590	5590	1
531	20240401	104300	400127440	5590	5590	5590	5590	10
532	20240401	104200	400071540	5580	5570	5580	5570	102
533	20240401	104100	399503320	5570	5570	5570	5570	10
534	20240401	104000	399447620	5570	5570	5570	5570	1
535	20240401	103900	399442050	5570	5570	5570	5570	50
536	20240401	103800	399163550	5570	5570	5570	5570	0
537	20240401	103700	399163550	5570	5570	5570	5560	303
538	20240401	103600	397476400	5560	5560	5560	5560	0
539	20240401	103500	397476400	5560	5570	5570	5550	435
540	20240401	103400	395060990	5560	5560	5560	5560	271
541	20240401	103300	393554230	5550	5550	5550	5550	0
542	20240401	103200	393554230	5550	5550	5550	5550	0
543	20240401	103100	393554230	5550	5570	5580	5550	8636
544	20240401	103000	345536740	5580	5580	5580	5580	202
545	20240401	102900	344409580	5580	5580	5580	5580	172
546	20240401	102800	343449820	5570	5590	5590	5570	4293
547	20240401	102700	319517380	5600	5610	5610	5600	778
548	20240401	102600	315157130	5610	5620	5620	5610	500
549	20240401	102500	312348900	5650	5630	5650	5630	53
550	20240401	102400	312049480	5620	5620	5620	5620	198
551	20240401	102300	310936720	5610	5610	5610	5610	20
552	20240401	102200	310824520	5620	5620	5620	5620	3
553	20240401	102100	310807660	5600	5610	5610	5600	405
554	20240401	102000	308539630	5570	5610	5610	5570	410
555	20240401	101900	306254230	5610	5610	5610	5610	4
556	20240401	101800	306231790	5610	5620	5620	5610	3
557	20240401	101700	306214950	5610	5610	5610	5610	3
558	20240401	101600	306198120	5610	5590	5610	5570	3283
559	20240401	101500	287795670	5600	5610	5610	5600	4
560	20240401	101400	287773260	5600	5600	5610	5600	737
561	20240401	101300	283646030	5600	5600	5600	5600	7
562	20240401	101200	283606830	5600	5600	5600	5570	2542
563	20240401	101100	269422940	5610	5600	5610	5590	3028
564	20240401	101000	252484560	5610	5610	5610	5590	509
565	20240401	100900	249636870	5610	5610	5610	5610	256
566	20240401	100800	248200710	5610	5610	5610	5610	20
567	20240401	100700	248088510	5620	5620	5620	5600	4792
568	20240401	100600	221236780	5610	5640	5640	5610	2900
569	20240401	100500	204938570	5660	5660	5660	5630	416
570	20240401	100400	202596270	5660	5660	5660	5660	14
571	20240401	100300	202517030	5660	5660	5660	5660	2
572	20240401	100200	202505710	5650	5650	5650	5650	0
573	20240401	100100	202505710	5650	5650	5650	5650	31
574	20240401	100000	202330560	5620	5620	5620	5620	513
575	20240401	095900	199447500	5620	5640	5640	5620	5652
576	20240401	095800	167636010	5640	5640	5640	5640	0
577	20240401	095700	167636010	5640	5650	5650	5640	1200
578	20240401	095600	160866270	5670	5670	5670	5670	0
579	20240401	095500	160866270	5670	5670	5670	5670	1
580	20240401	095400	160860600	5650	5650	5650	5650	0
581	20240401	095300	160860600	5650	5660	5660	5640	3750
582	20240401	095200	139670500	5670	5670	5670	5670	3
583	20240401	095100	139653490	5660	5660	5660	5660	1000
584	20240401	095000	133993490	5670	5670	5670	5670	0
585	20240401	094900	133993490	5670	5670	5670	5670	254
586	20240401	094800	132553310	5670	5670	5670	5670	374
587	20240401	094700	130432730	5670	5670	5670	5670	100
588	20240401	094600	129865730	5660	5660	5660	5660	1000
589	20240401	094500	124205730	5670	5670	5670	5670	2026
590	20240401	094400	112718310	5670	5670	5670	5670	0
591	20240401	094300	112718310	5670	5670	5670	5670	0
592	20240401	094200	112718310	5670	5670	5670	5670	0
593	20240401	094100	112718310	5670	5670	5670	5670	400
594	20240401	094000	110450310	5680	5680	5680	5680	100
595	20240401	093900	109882310	5670	5670	5670	5670	0
596	20240401	093800	109882310	5670	5670	5670	5670	0
597	20240401	093700	109882310	5670	5690	5690	5670	700
598	20240401	093600	105904840	5680	5680	5680	5680	327
599	20240401	093500	104047480	5660	5660	5660	5660	735
600	20240401	093400	99887380	5650	5650	5650	5650	0
601	20240401	093300	99887380	5650	5650	5650	5650	0
602	20240401	093200	99887380	5650	5650	5650	5650	0
603	20240401	093100	99887380	5650	5670	5670	5650	400
604	20240401	093000	97621460	5680	5680	5680	5680	100
605	20240401	092900	97053460	5670	5680	5680	5670	20
606	20240401	092800	96939960	5640	5660	5660	5640	2500
607	20240401	092700	82826590	5670	5680	5680	5660	1418
608	20240401	092600	74780550	5680	5690	5690	5680	310
609	20240401	092500	73016850	5690	5690	5690	5690	0
610	20240401	092400	73016850	5690	5690	5690	5690	67
611	20240401	092300	72635620	5690	5710	5710	5690	302
612	20240401	092200	70915200	5710	5710	5710	5710	0
613	20240401	092100	70915200	5710	5710	5710	5710	800
614	20240401	092000	66347200	5710	5710	5710	5710	0
615	20240401	091900	66347200	5710	5710	5710	5710	0
616	20240401	091800	66347200	5710	5710	5710	5710	0
617	20240401	091700	66347200	5710	5710	5710	5710	30
618	20240401	091600	66175900	5660	5690	5690	5660	400
619	20240401	091500	63908470	5700	5700	5700	5700	351
620	20240401	091400	61907770	5690	5660	5690	5660	2574
621	20240401	091300	47338630	5660	5660	5660	5660	0
622	20240401	091200	47338630	5660	5660	5660	5660	2
623	20240401	091100	47327310	5660	5650	5660	5650	998
624	20240401	091000	41688280	5650	5650	5660	5630	537
625	20240401	090900	38659390	5650	5650	5650	5650	0
626	20240401	090800	38659390	5650	5680	5680	5650	4110
627	20240401	090700	15390510	5710	5680	5710	5680	45
628	20240401	090600	15133860	5690	5710	5710	5690	1447
629	20240401	090500	6886060	5710	5740	5740	5710	500
630	20240401	090400	4027210	5750	5750	5750	5750	50
631	20240401	090300	3739710	5750	5730	5750	5730	60
632	20240401	090200	3394910	5760	5760	5760	5760	0
633	20240401	090100	3394910	5760	5760	5760	5760	0
634	20240401	090000	3394910	5760	5810	5810	5760	588