KissMeData/144960/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200200	533216300	5040	5040	5040	5040	3429
3	20240401	200100	533216300	5040	5040	5040	5040	0
4	20240401	200000	533216300	5040	5040	5040	5040	0
5	20240401	195900	533216300	5040	5040	5040	5040	0
6	20240401	195800	533216300	5040	5040	5040	5040	0
7	20240401	195700	533216300	5040	5040	5040	5040	0
8	20240401	195600	533216300	5040	5040	5040	5040	0
9	20240401	195500	533216300	5040	5040	5040	5040	0
10	20240401	195400	533216300	5040	5040	5040	5040	0
11	20240401	195300	533216300	5040	5040	5040	5040	0
12	20240401	195200	533216300	5040	5040	5040	5040	0
13	20240401	195100	533216300	5040	5040	5040	5040	0
14	20240401	195000	533216300	5040	5040	5040	5040	0
15	20240401	194900	533216300	5040	5040	5040	5040	0
16	20240401	194800	533216300	5040	5040	5040	5040	0
17	20240401	194700	533216300	5040	5040	5040	5040	0
18	20240401	194600	533216300	5040	5040	5040	5040	0
19	20240401	194500	533216300	5040	5040	5040	5040	0
20	20240401	194400	533216300	5040	5040	5040	5040	0
21	20240401	194300	533216300	5040	5040	5040	5040	0
22	20240401	194200	533216300	5040	5040	5040	5040	0
23	20240401	194100	533216300	5040	5040	5040	5040	0
24	20240401	194000	533216300	5040	5040	5040	5040	0
25	20240401	193900	533216300	5040	5040	5040	5040	0
26	20240401	193800	533216300	5040	5040	5040	5040	0
27	20240401	193700	533216300	5040	5040	5040	5040	0
28	20240401	193600	533216300	5040	5040	5040	5040	0
29	20240401	193500	533216300	5040	5040	5040	5040	0
30	20240401	193400	533216300	5040	5040	5040	5040	0
31	20240401	193300	533216300	5040	5040	5040	5040	0
32	20240401	193200	533216300	5040	5040	5040	5040	3429
33	20240401	193100	533216300	5040	5040	5040	5040	0
34	20240401	193000	533216300	5040	5040	5040	5040	0
35	20240401	192900	533216300	5040	5040	5040	5040	0
36	20240401	192800	533216300	5040	5040	5040	5040	0
37	20240401	192700	533216300	5040	5040	5040	5040	0
38	20240401	192600	533216300	5040	5040	5040	5040	0
39	20240401	192500	533216300	5040	5040	5040	5040	0
40	20240401	192400	533216300	5040	5040	5040	5040	0
41	20240401	192300	533216300	5040	5040	5040	5040	0
42	20240401	192200	533216300	5040	5040	5040	5040	0
43	20240401	192100	533216300	5040	5040	5040	5040	0
44	20240401	192000	533216300	5040	5040	5040	5040	0
45	20240401	191900	533216300	5040	5040	5040	5040	0
46	20240401	191800	533216300	5040	5040	5040	5040	0
47	20240401	191700	533216300	5040	5040	5040	5040	0
48	20240401	191600	533216300	5040	5040	5040	5040	0
49	20240401	191500	533216300	5040	5040	5040	5040	0
50	20240401	191400	533216300	5040	5040	5040	5040	0
51	20240401	191300	533216300	5040	5040	5040	5040	0
52	20240401	191200	533216300	5040	5040	5040	5040	0
53	20240401	191100	533216300	5040	5040	5040	5040	0
54	20240401	191000	533216300	5040	5040	5040	5040	0
55	20240401	190900	533216300	5040	5040	5040	5040	0
56	20240401	190800	533216300	5040	5040	5040	5040	0
57	20240401	190700	533216300	5040	5040	5040	5040	0
58	20240401	190600	533216300	5040	5040	5040	5040	0
59	20240401	190500	533216300	5040	5040	5040	5040	0
60	20240401	190400	533216300	5040	5040	5040	5040	0
61	20240401	190300	533216300	5040	5040	5040	5040	0
62	20240401	190200	533216300	5040	5040	5040	5040	3429
63	20240401	190100	533216300	5040	5040	5040	5040	0
64	20240401	190000	533216300	5040	5040	5040	5040	0
65	20240401	185900	533216300	5040	5040	5040	5040	0
66	20240401	185800	533216300	5040	5040	5040	5040	0
67	20240401	185700	533216300	5040	5040	5040	5040	0
68	20240401	185600	533216300	5040	5040	5040	5040	0
69	20240401	185500	533216300	5040	5040	5040	5040	0
70	20240401	185400	533216300	5040	5040	5040	5040	0
71	20240401	185300	533216300	5040	5040	5040	5040	0
72	20240401	185200	533216300	5040	5040	5040	5040	0
73	20240401	185100	533216300	5040	5040	5040	5040	0
74	20240401	185000	533216300	5040	5040	5040	5040	0
75	20240401	184900	533216300	5040	5040	5040	5040	0
76	20240401	184800	533216300	5040	5040	5040	5040	0
77	20240401	184700	533216300	5040	5040	5040	5040	0
78	20240401	184600	533216300	5040	5040	5040	5040	0
79	20240401	184500	533216300	5040	5040	5040	5040	0
80	20240401	184400	533216300	5040	5040	5040	5040	0
81	20240401	184300	533216300	5040	5040	5040	5040	0
82	20240401	184200	533216300	5040	5040	5040	5040	0
83	20240401	184100	533216300	5040	5040	5040	5040	0
84	20240401	184000	533216300	5040	5040	5040	5040	0
85	20240401	183900	533216300	5040	5040	5040	5040	0
86	20240401	183800	533216300	5040	5040	5040	5040	0
87	20240401	183700	533216300	5040	5040	5040	5040	0
88	20240401	183600	533216300	5040	5040	5040	5040	0
89	20240401	183500	533216300	5040	5040	5040	5040	0
90	20240401	183400	533216300	5040	5040	5040	5040	0
91	20240401	183300	533216300	5040	5040	5040	5040	0
92	20240401	183200	533216300	5040	5040	5040	5040	3429
93	20240401	183100	533216300	5040	5040	5040	5040	0
94	20240401	183000	533216300	5040	5040	5040	5040	0
95	20240401	182900	533216300	5040	5040	5040	5040	0
96	20240401	182800	533216300	5040	5040	5040	5040	0
97	20240401	182700	533216300	5040	5040	5040	5040	0
98	20240401	182600	533216300	5040	5040	5040	5040	0
99	20240401	182500	533216300	5040	5040	5040	5040	0
100	20240401	182400	533216300	5040	5040	5040	5040	0
101	20240401	182300	533216300	5040	5040	5040	5040	0
102	20240401	182200	533216300	5040	5040	5040	5040	0
103	20240401	182100	533216300	5040	5040	5040	5040	0
104	20240401	182000	533216300	5040	5040	5040	5040	0
105	20240401	181900	533216300	5040	5040	5040	5040	0
106	20240401	181800	533216300	5040	5040	5040	5040	0
107	20240401	181700	533216300	5040	5040	5040	5040	0
108	20240401	181600	533216300	5040	5040	5040	5040	0
109	20240401	181500	533216300	5040	5040	5040	5040	0
110	20240401	181400	533216300	5040	5040	5040	5040	0
111	20240401	181300	533216300	5040	5040	5040	5040	0
112	20240401	181200	533216300	5040	5040	5040	5040	0
113	20240401	181100	533216300	5040	5040	5040	5040	0
114	20240401	181000	533216300	5040	5040	5040	5040	0
115	20240401	180900	533216300	5040	5040	5040	5040	0
116	20240401	180800	533216300	5040	5040	5040	5040	0
117	20240401	180700	533216300	5040	5040	5040	5040	0
118	20240401	180600	533216300	5040	5040	5040	5040	0
119	20240401	180500	533216300	5040	5040	5040	5040	0
120	20240401	180400	533216300	5040	5040	5040	5040	0
121	20240401	180300	533216300	5040	5040	5040	5040	0
122	20240401	180200	533216300	5040	5040	5040	5040	3429
123	20240401	180100	533216300	5040	5040	5040	5040	0
124	20240401	180000	533216300	5040	5040	5040	5040	0
125	20240401	175900	533216300	5040	5040	5040	5040	0
126	20240401	175800	533216300	5040	5040	5040	5040	0
127	20240401	175700	533216300	5040	5040	5040	5040	0
128	20240401	175600	533216300	5040	5040	5040	5040	0
129	20240401	175500	533216300	5040	5040	5040	5040	0
130	20240401	175400	533216300	5040	5040	5040	5040	0
131	20240401	175300	533216300	5040	5040	5040	5040	0
132	20240401	175200	533216300	5040	5040	5040	5040	0
133	20240401	175100	533216300	5040	5040	5040	5040	0
134	20240401	175000	533216300	5040	5040	5040	5040	0
135	20240401	174900	533216300	5040	5040	5040	5040	0
136	20240401	174800	533216300	5040	5040	5040	5040	0
137	20240401	174700	533216300	5040	5040	5040	5040	0
138	20240401	174600	533216300	5040	5040	5040	5040	0
139	20240401	174500	533216300	5040	5040	5040	5040	0
140	20240401	174400	533216300	5040	5040	5040	5040	0
141	20240401	174300	533216300	5040	5040	5040	5040	0
142	20240401	174200	533216300	5040	5040	5040	5040	0
143	20240401	174100	533216300	5040	5040	5040	5040	0
144	20240401	174000	533216300	5040	5040	5040	5040	0
145	20240401	173900	533216300	5040	5040	5040	5040	0
146	20240401	173800	533216300	5040	5040	5040	5040	0
147	20240401	173700	533216300	5040	5040	5040	5040	0
148	20240401	173600	533216300	5040	5040	5040	5040	0
149	20240401	173500	533216300	5040	5040	5040	5040	0
150	20240401	173400	533216300	5040	5040	5040	5040	0
151	20240401	173300	533216300	5040	5040	5040	5040	0
152	20240401	173200	533216300	5040	5040	5040	5040	3429
153	20240401	173100	533216300	5040	5040	5040	5040	0
154	20240401	173000	533216300	5040	5040	5040	5040	0
155	20240401	172900	533216300	5040	5040	5040	5040	0
156	20240401	172800	533216300	5040	5040	5040	5040	0
157	20240401	172700	533216300	5040	5040	5040	5040	0
158	20240401	172600	533216300	5040	5040	5040	5040	0
159	20240401	172500	533216300	5040	5040	5040	5040	0
160	20240401	172400	533216300	5040	5040	5040	5040	0
161	20240401	172300	533216300	5040	5040	5040	5040	0
162	20240401	172200	533216300	5040	5040	5040	5040	0
163	20240401	172100	533216300	5040	5040	5040	5040	0
164	20240401	172000	533216300	5040	5040	5040	5040	0
165	20240401	171900	533216300	5040	5040	5040	5040	0
166	20240401	171800	533216300	5040	5040	5040	5040	0
167	20240401	171700	533216300	5040	5040	5040	5040	0
168	20240401	171600	533216300	5040	5040	5040	5040	0
169	20240401	171500	533216300	5040	5040	5040	5040	0
170	20240401	171400	533216300	5040	5040	5040	5040	0
171	20240401	171300	533216300	5040	5040	5040	5040	0
172	20240401	171200	533216300	5040	5040	5040	5040	0
173	20240401	171100	533216300	5040	5040	5040	5040	0
174	20240401	171000	533216300	5040	5040	5040	5040	0
175	20240401	170900	533216300	5040	5040	5040	5040	0
176	20240401	170800	533216300	5040	5040	5040	5040	0
177	20240401	170700	533216300	5040	5040	5040	5040	0
178	20240401	170600	533216300	5040	5040	5040	5040	0
179	20240401	170500	533216300	5040	5040	5040	5040	0
180	20240401	170400	533216300	5040	5040	5040	5040	0
181	20240401	170300	533216300	5040	5040	5040	5040	0
182	20240401	170200	533216300	5040	5040	5040	5040	3429
183	20240401	170100	533216300	5040	5040	5040	5040	0
184	20240401	170000	533216300	5040	5040	5040	5040	0
185	20240401	165900	533216300	5040	5040	5040	5040	0
186	20240401	165800	533216300	5040	5040	5040	5040	0
187	20240401	165700	533216300	5040	5040	5040	5040	0
188	20240401	165600	533216300	5040	5040	5040	5040	0
189	20240401	165500	533216300	5040	5040	5040	5040	0
190	20240401	165400	533216300	5040	5040	5040	5040	0
191	20240401	165300	533216300	5040	5040	5040	5040	0
192	20240401	165200	533216300	5040	5040	5040	5040	0
193	20240401	165100	533216300	5040	5040	5040	5040	0
194	20240401	165000	533216300	5040	5040	5040	5040	0
195	20240401	164900	533216300	5040	5040	5040	5040	0
196	20240401	164800	533216300	5040	5040	5040	5040	0
197	20240401	164700	533216300	5040	5040	5040	5040	0
198	20240401	164600	533216300	5040	5040	5040	5040	0
199	20240401	164500	533216300	5040	5040	5040	5040	0
200	20240401	164400	533216300	5040	5040	5040	5040	0
201	20240401	164300	533216300	5040	5040	5040	5040	0
202	20240401	164200	533216300	5040	5040	5040	5040	0
203	20240401	164100	533216300	5040	5040	5040	5040	0
204	20240401	164000	533216300	5040	5040	5040	5040	0
205	20240401	163900	533216300	5040	5040	5040	5040	0
206	20240401	163800	533216300	5040	5040	5040	5040	0
207	20240401	163700	533216300	5040	5040	5040	5040	0
208	20240401	163600	533216300	5040	5040	5040	5040	0
209	20240401	163500	533216300	5040	5040	5040	5040	0
210	20240401	163400	533216300	5040	5040	5040	5040	0
211	20240401	163300	533216300	5040	5040	5040	5040	0
212	20240401	163200	533216300	5040	5040	5040	5040	3429
213	20240401	163100	533216300	5040	5040	5040	5040	0
214	20240401	163000	533216300	5040	5040	5040	5040	0
215	20240401	162900	533216300	5040	5040	5040	5040	0
216	20240401	162800	533216300	5040	5040	5040	5040	0
217	20240401	162700	533216300	5040	5040	5040	5040	0
218	20240401	162600	533216300	5040	5040	5040	5040	0
219	20240401	162500	533216300	5040	5040	5040	5040	0
220	20240401	162400	533216300	5040	5040	5040	5040	0
221	20240401	162300	533216300	5040	5040	5040	5040	0
222	20240401	162200	533216300	5040	5040	5040	5040	0
223	20240401	162100	533216300	5040	5040	5040	5040	0
224	20240401	162000	533216300	5040	5040	5040	5040	0
225	20240401	161900	533216300	5040	5040	5040	5040	0
226	20240401	161800	533216300	5040	5040	5040	5040	0
227	20240401	161700	533216300	5040	5040	5040	5040	0
228	20240401	161600	533216300	5040	5040	5040	5040	0
229	20240401	161500	533216300	5040	5040	5040	5040	0
230	20240401	161400	533216300	5040	5040	5040	5040	0
231	20240401	161300	533216300	5040	5040	5040	5040	0
232	20240401	161200	533216300	5040	5040	5040	5040	0
233	20240401	161100	533216300	5040	5040	5040	5040	0
234	20240401	161000	533216300	5040	5040	5040	5040	0
235	20240401	160900	533216300	5040	5040	5040	5040	0
236	20240401	160800	533216300	5040	5040	5040	5040	0
237	20240401	160700	533216300	5040	5040	5040	5040	0
238	20240401	160600	533216300	5040	5040	5040	5040	0
239	20240401	160500	533216300	5040	5040	5040	5040	0
240	20240401	160400	533216300	5040	5040	5040	5040	0
241	20240401	160300	533216300	5040	5040	5040	5040	0
242	20240401	160200	533216300	5040	5040	5040	5040	3429
243	20240401	160100	533216300	5040	5040	5040	5040	0
244	20240401	160000	533216300	5040	5040	5040	5040	0
245	20240401	155900	533216300	5040	5040	5040	5040	0
246	20240401	155800	533216300	5040	5040	5040	5040	0
247	20240401	155700	533216300	5040	5040	5040	5040	0
248	20240401	155600	533216300	5040	5040	5040	5040	0
249	20240401	155500	533216300	5040	5040	5040	5040	0
250	20240401	155400	533216300	5040	5040	5040	5040	0
251	20240401	155300	533216300	5040	5040	5040	5040	0
252	20240401	155200	533216300	5040	5040	5040	5040	0
253	20240401	155100	533216300	5040	5040	5040	5040	0
254	20240401	155000	533216300	5040	5040	5040	5040	0
255	20240401	154900	533216300	5040	5040	5040	5040	0
256	20240401	154800	533216300	5040	5040	5040	5040	0
257	20240401	154700	533216300	5040	5040	5040	5040	0
258	20240401	154600	533216300	5040	5040	5040	5040	0
259	20240401	154500	533216300	5040	5040	5040	5040	0
260	20240401	154400	533216300	5040	5040	5040	5040	0
261	20240401	154300	533216300	5040	5040	5040	5040	0
262	20240401	154200	533216300	5040	5040	5040	5040	0
263	20240401	154100	533216300	5040	5040	5040	5040	0
264	20240401	154000	533216300	5040	5040	5040	5040	0
265	20240401	153900	533216300	5040	5040	5040	5040	0
266	20240401	153800	533216300	5040	5040	5040	5040	0
267	20240401	153700	533216300	5040	5040	5040	5040	0
268	20240401	153600	533216300	5040	5040	5040	5040	0
269	20240401	153500	533216300	5040	5040	5040	5040	0
270	20240401	153400	533216300	5040	5040	5040	5040	0
271	20240401	153300	533216300	5040	5040	5040	5040	0
272	20240401	153200	533216300	5040	5040	5040	5040	3429
273	20240401	153100	533216300	5040	5040	5040	5040	0
274	20240401	153000	533216300	5040	5040	5040	5040	3429
275	20240401	152900	515934140	5030	5030	5030	5030	0
276	20240401	152800	515934140	5030	5030	5030	5030	0
277	20240401	152700	515934140	5030	5030	5030	5030	0
278	20240401	152600	515934140	5030	5030	5030	5030	0
279	20240401	152500	515934140	5030	5030	5030	5030	0
280	20240401	152400	515934140	5030	5030	5030	5030	0
281	20240401	152300	515934140	5030	5030	5030	5030	0
282	20240401	152200	515934140	5030	5030	5030	5030	0
283	20240401	152100	515934140	5030	5030	5030	5030	0
284	20240401	152000	515934140	5030	5030	5030	5030	0
285	20240401	151900	515934140	5030	5070	5070	5030	2103
286	20240401	151800	505334970	5040	5040	5040	5040	2553
287	20240401	151700	492467850	5040	5040	5040	5040	3
288	20240401	151600	492452730	5070	5070	5070	5070	0
289	20240401	151500	492452730	5070	5050	5070	5050	904
290	20240401	151400	487887330	5070	5070	5070	5070	0
291	20240401	151300	487887330	5070	5070	5070	5070	100
292	20240401	151200	487380330	5070	5070	5070	5070	5
293	20240401	151100	487354980	5050	5050	5050	5050	100
294	20240401	151000	486849980	5050	5050	5050	5050	0
295	20240401	150900	486849980	5050	5050	5050	5050	0
296	20240401	150800	486849980	5050	5050	5050	5050	10
297	20240401	150700	486799480	5050	5050	5050	5050	7
298	20240401	150600	486764130	5050	5050	5050	5050	500
299	20240401	150500	484239130	5050	5050	5050	5050	500
300	20240401	150400	481714130	5050	5050	5050	5050	200
301	20240401	150300	480704130	5050	5050	5050	5050	213
302	20240401	150200	479628480	5070	5070	5070	5070	0
303	20240401	150100	479628480	5070	5070	5070	5070	1
304	20240401	150000	479623410	5060	5060	5060	5060	300
305	20240401	145900	478105410	5060	5060	5060	5060	10
306	20240401	145800	478054810	5060	5060	5060	5060	0
307	20240401	145700	478054810	5060	5060	5060	5060	98
308	20240401	145600	477558930	5070	5070	5070	5070	1
309	20240401	145500	477553860	5050	5050	5050	5050	1
310	20240401	145400	477548810	5070	5070	5070	5070	0
311	20240401	145300	477548810	5070	5070	5070	5070	790
312	20240401	145200	473543510	5050	5070	5070	5050	3
313	20240401	145100	473528340	5060	5050	5060	5050	1463
314	20240401	145000	466132770	5040	5040	5040	5040	0
315	20240401	144900	466132770	5040	5040	5040	5040	2057
316	20240401	144800	455765490	5040	5040	5040	5040	0
317	20240401	144700	455765490	5040	5040	5040	5040	10
318	20240401	144600	455715090	5050	5050	5050	5050	50
319	20240401	144500	455462590	5050	5040	5050	5040	2001
320	20240401	144400	445377540	5050	5050	5050	5050	12
321	20240401	144300	445316940	5060	5060	5060	5060	0
322	20240401	144200	445316940	5060	5060	5060	5060	1
323	20240401	144100	445311880	5060	5060	5060	5060	0
324	20240401	144000	445311880	5060	5060	5060	5060	0
325	20240401	143900	445311880	5060	5050	5060	5050	6
326	20240401	143800	445281570	5050	5050	5050	5040	2598
327	20240401	143700	432167370	5060	5060	5060	5060	0
328	20240401	143600	432167370	5060	5060	5060	5060	1
329	20240401	143500	432162310	5070	5060	5070	5060	94
330	20240401	143400	431685760	5070	5060	5070	5060	51
331	20240401	143300	431427590	5060	5060	5070	5060	28
332	20240401	143200	431285890	5060	5060	5060	5060	444
333	20240401	143100	429039250	5060	5050	5060	5050	2353
334	20240401	143000	417144070	5050	5050	5050	5050	0
335	20240401	142900	417144070	5050	5050	5050	5050	0
336	20240401	142800	417144070	5050	5050	5050	5050	0
337	20240401	142700	417144070	5050	5050	5050	5050	0
338	20240401	142600	417144070	5050	5050	5050	5050	40
339	20240401	142500	416942070	5050	5050	5050	5050	0
340	20240401	142400	416942070	5050	5040	5050	5040	3680
341	20240401	142300	398380870	5020	5020	5020	5020	50
342	20240401	142200	398129870	5020	5020	5020	5020	0
343	20240401	142100	398129870	5020	5020	5020	5020	0
344	20240401	142000	398129870	5020	5020	5020	5020	0
345	20240401	141900	398129870	5020	5020	5020	5020	0
346	20240401	141800	398129870	5020	5020	5020	5020	0
347	20240401	141700	398129870	5020	5020	5020	5020	0
348	20240401	141600	398129870	5020	5020	5020	5020	0
349	20240401	141500	398129870	5020	5020	5020	5020	0
350	20240401	141400	398129870	5020	5020	5020	5020	0
351	20240401	141300	398129870	5020	5020	5020	5020	0
352	20240401	141200	398129870	5020	5020	5020	5020	0
353	20240401	141100	398129870	5020	5020	5020	5020	0
354	20240401	141000	398129870	5020	5020	5020	5020	0
355	20240401	140900	398129870	5020	5020	5020	5020	0
356	20240401	140800	398129870	5020	5020	5020	5020	0
357	20240401	140700	398129870	5020	5020	5020	5020	0
358	20240401	140600	398129870	5020	5020	5020	5020	0
359	20240401	140500	398129870	5020	5020	5020	5020	0
360	20240401	140400	398129870	5020	5020	5020	5020	0
361	20240401	140300	398129870	5020	5020	5020	5020	10
362	20240401	140200	398079670	5010	5010	5010	5010	0
363	20240401	140100	398079670	5010	5010	5010	5010	0
364	20240401	140000	398079670	5010	5010	5010	5010	0
365	20240401	135900	398079670	5010	5010	5010	5010	0
366	20240401	135800	398079670	5010	5010	5010	5010	0
367	20240401	135700	398079670	5010	5010	5010	5010	0
368	20240401	135600	398079670	5010	5010	5010	5010	0
369	20240401	135500	398079670	5010	5040	5040	5010	139
370	20240401	135400	397379140	5010	5010	5010	5010	0
371	20240401	135300	397379140	5010	5010	5010	5010	150
372	20240401	135200	396627640	5010	5010	5010	5010	241
373	20240401	135100	395420230	5030	5030	5030	5030	0
374	20240401	135000	395420230	5030	5030	5030	5030	200
375	20240401	134900	394414230	5020	5020	5020	5020	0
376	20240401	134800	394414230	5020	5020	5020	5020	100
377	20240401	134700	393912230	5010	5010	5010	5010	0
378	20240401	134600	393912230	5010	5010	5010	5010	0
379	20240401	134500	393912230	5010	5010	5010	5010	0
380	20240401	134400	393912230	5010	5010	5010	5010	100
381	20240401	134300	393411230	5030	5030	5030	5030	0
382	20240401	134200	393411230	5030	5030	5030	5030	0
383	20240401	134100	393411230	5030	5020	5030	5020	138
384	20240401	134000	392717380	5020	5020	5020	5020	0
385	20240401	133900	392717380	5020	5020	5020	5020	0
386	20240401	133800	392717380	5020	5020	5020	5020	0
387	20240401	133700	392717380	5020	5020	5020	5020	0
388	20240401	133600	392717380	5020	5020	5020	5020	71
389	20240401	133500	392360960	5040	5040	5040	5040	0
390	20240401	133400	392360960	5040	5040	5040	5040	20
391	20240401	133300	392260160	5040	5040	5040	5040	0
392	20240401	133200	392260160	5040	5040	5040	5040	0
393	20240401	133100	392260160	5040	5040	5040	5040	0
394	20240401	133000	392260160	5040	5040	5040	5040	0
395	20240401	132900	392260160	5040	5040	5040	5040	0
396	20240401	132800	392260160	5040	5040	5040	5040	0
397	20240401	132700	392260160	5040	5040	5040	5040	139
398	20240401	132600	391559600	5030	5030	5030	5030	201
399	20240401	132500	390548570	5040	5040	5040	5040	0
400	20240401	132400	390548570	5040	5040	5040	5040	0
401	20240401	132300	390548570	5040	5040	5040	5040	11
402	20240401	132200	390493130	5040	5040	5040	5040	0
403	20240401	132100	390493130	5040	5040	5040	5040	0
404	20240401	132000	390493130	5040	5040	5040	5040	0
405	20240401	131900	390493130	5040	5040	5040	5040	0
406	20240401	131800	390493130	5040	5030	5040	5030	4
407	20240401	131700	390472990	5040	5040	5050	5040	10
408	20240401	131600	390422540	5030	5030	5050	5030	8
409	20240401	131500	390382280	5030	5030	5030	5030	0
410	20240401	131400	390382280	5030	5030	5030	5030	0
411	20240401	131300	390382280	5030	5020	5030	5020	139
412	20240401	131200	389683120	5020	5020	5020	5020	0
413	20240401	131100	389683120	5020	5020	5020	5020	4
414	20240401	131000	389663040	5010	5010	5010	5010	0
415	20240401	130900	389663040	5010	5010	5010	5010	0
416	20240401	130800	389663040	5010	5010	5010	5010	10
417	20240401	130700	389612940	5020	5020	5020	5020	0
418	20240401	130600	389612940	5020	5020	5020	5020	0
419	20240401	130500	389612940	5020	5020	5020	5020	4
420	20240401	130400	389592860	5020	5020	5020	5020	300
421	20240401	130300	388086860	5020	5020	5020	5020	0
422	20240401	130200	388086860	5020	5010	5020	5010	11
423	20240401	130100	388031740	5020	5030	5030	5020	1000
424	20240401	130000	383010740	5060	5060	5060	5060	0
425	20240401	125900	383010740	5060	5050	5060	5050	139
426	20240401	125800	382307610	5060	5060	5060	5060	0
427	20240401	125700	382307610	5060	5060	5060	5060	0
428	20240401	125600	382307610	5060	5060	5060	5060	0
429	20240401	125500	382307610	5060	5060	5060	5060	0
430	20240401	125400	382307610	5060	5060	5060	5060	0
431	20240401	125300	382307610	5060	5060	5060	5060	100
432	20240401	125200	381801610	5060	5060	5060	5060	10
433	20240401	125100	381751010	5060	5060	5060	5060	2
434	20240401	125000	381740890	5060	5060	5060	5060	10
435	20240401	124900	381690290	5020	5020	5020	5020	0
436	20240401	124800	381690290	5020	5020	5020	5020	0
437	20240401	124700	381690290	5020	5020	5020	5020	0
438	20240401	124600	381690290	5020	5020	5020	5020	4
439	20240401	124500	381670210	5060	5060	5060	5060	139
440	20240401	124400	380966870	5060	5060	5060	5060	1
441	20240401	124300	380961810	5060	5040	5060	5040	30
442	20240401	124200	380810070	5030	5030	5030	5030	55
443	20240401	124100	380533420	5030	5030	5030	5030	0
444	20240401	124000	380533420	5030	5030	5030	5030	0
445	20240401	123900	380533420	5030	5030	5030	5030	6
446	20240401	123800	380503240	5030	5030	5030	5030	1000
447	20240401	123700	375473240	5010	5010	5010	5010	0
448	20240401	123600	375473240	5010	5010	5010	5010	0
449	20240401	123500	375473240	5010	5010	5010	5010	0
450	20240401	123400	375473240	5010	5010	5010	5010	172
451	20240401	123300	374611520	5020	5020	5020	5020	5000
452	20240401	123200	349511520	5020	5040	5040	5020	3087
453	20240401	123100	333994760	5060	5050	5060	5040	2142
454	20240401	123000	323196240	5050	5050	5050	5050	21
455	20240401	122900	323090190	5060	5060	5060	5060	0
456	20240401	122800	323090190	5060	5050	5060	5050	50
457	20240401	122700	322837680	5060	5060	5060	5060	0
458	20240401	122600	322837680	5060	5060	5060	5060	0
459	20240401	122500	322837680	5060	5060	5060	5060	0
460	20240401	122400	322837680	5060	5060	5060	5060	20
461	20240401	122300	322736480	5050	5050	5050	5050	40
462	20240401	122200	322534480	5060	5060	5060	5060	0
463	20240401	122100	322534480	5060	5060	5060	5060	0
464	20240401	122000	322534480	5060	5060	5060	5060	0
465	20240401	121900	322534480	5060	5060	5060	5060	0
466	20240401	121800	322534480	5060	5060	5060	5060	0
467	20240401	121700	322534480	5060	5060	5060	5060	139
468	20240401	121600	321831140	5050	5050	5050	5050	0
469	20240401	121500	321831140	5050	5050	5050	5050	10
470	20240401	121400	321780640	5060	5060	5060	5060	100
471	20240401	121300	321274640	5060	5060	5060	5060	20
472	20240401	121200	321173440	5060	5060	5060	5060	80
473	20240401	121100	320768640	5060	5060	5060	5060	1
474	20240401	121000	320763580	5060	5060	5060	5060	50
475	20240401	120900	320510580	5060	5060	5060	5060	0
476	20240401	120800	320510580	5060	5060	5060	5060	0
477	20240401	120700	320510580	5060	5060	5060	5060	20
478	20240401	120600	320409380	5060	5060	5060	5060	40
479	20240401	120500	320206980	5060	5060	5060	5060	25
480	20240401	120400	320080480	5070	5070	5070	5070	969
481	20240401	120300	315167650	5080	5080	5080	5080	139
482	20240401	120200	314461530	5070	5070	5070	5070	1228
483	20240401	120100	308235570	5070	5070	5070	5070	1101
484	20240401	120000	302653500	5070	5060	5070	5060	717
485	20240401	115900	299021310	5060	5060	5060	5060	0
486	20240401	115800	299021310	5060	5060	5060	5060	100
487	20240401	115700	298515310	5050	5050	5050	5050	0
488	20240401	115600	298515310	5050	5050	5070	5050	3287
489	20240401	115500	281880450	5050	5050	5050	5050	2869
490	20240401	115400	267392000	5040	5040	5040	5040	0
491	20240401	115300	267392000	5040	5040	5040	5040	250
492	20240401	115200	266132000	5040	5040	5040	5040	0
493	20240401	115100	266132000	5040	5050	5050	5040	376
494	20240401	115000	264233300	5040	5040	5040	5040	0
495	20240401	114900	264233300	5040	5040	5040	5040	960
496	20240401	114800	259394900	5040	5040	5040	5040	0
497	20240401	114700	259394900	5040	5040	5040	5040	0
498	20240401	114600	259394900	5040	5040	5040	5040	0
499	20240401	114500	259394900	5040	5040	5040	5040	0
500	20240401	114400	259394900	5040	5040	5040	5040	268
501	20240401	114300	258044180	5040	5040	5040	5040	598
502	20240401	114200	255030260	5040	5040	5040	5030	179
503	20240401	114100	254128590	5040	5040	5040	5040	492
504	20240401	114000	251648910	5040	5040	5040	5040	500
505	20240401	113900	249128910	5040	5040	5040	5040	0
506	20240401	113800	249128910	5040	5040	5040	5040	20
507	20240401	113700	249028110	5040	5020	5040	5020	6025
508	20240401	113600	218720200	5020	5020	5020	5020	0
509	20240401	113500	218720200	5020	5020	5020	5020	139
510	20240401	113400	218022420	5020	5020	5020	5020	0
511	20240401	113300	218022420	5020	5020	5020	5020	600
512	20240401	113200	215010420	5030	5030	5030	5030	0
513	20240401	113100	215010420	5030	5030	5030	5030	0
514	20240401	113000	215010420	5030	5030	5030	5030	0
515	20240401	112900	215010420	5030	5020	5030	5020	1000
516	20240401	112800	209982230	5020	5020	5020	5020	2010
517	20240401	112700	199892030	5010	5010	5010	5010	0
518	20240401	112600	199892030	5010	5010	5010	5010	0
519	20240401	112500	199892030	5010	5010	5010	5010	0
520	20240401	112400	199892030	5010	5010	5010	5010	0
521	20240401	112300	199892030	5010	5010	5010	5010	0
522	20240401	112200	199892030	5010	5010	5010	5010	368
523	20240401	112100	198048350	5010	5010	5010	5010	139
524	20240401	112000	197351960	4995	4995	4995	4995	0
525	20240401	111900	197351960	4995	4995	4995	4995	0
526	20240401	111800	197351960	4995	4995	4995	4995	20
527	20240401	111700	197252060	4995	4995	4995	4995	30
528	20240401	111600	197102210	4995	5000	5000	4995	50
529	20240401	111500	196852450	5000	5000	5000	5000	0
530	20240401	111400	196852450	5000	5000	5000	5000	0
531	20240401	111300	196852450	5000	5000	5000	5000	0
532	20240401	111200	196852450	5000	5000	5000	5000	1000
533	20240401	111100	191852450	5010	5010	5010	5010	0
534	20240401	111000	191852450	5010	5010	5010	5010	13
535	20240401	110900	191787320	5010	5010	5010	5010	1
536	20240401	110800	191782310	5020	5020	5020	5020	0
537	20240401	110700	191782310	5020	5020	5020	5020	139
538	20240401	110600	191084530	5020	5020	5020	5020	0
539	20240401	110500	191084530	5020	5020	5020	5020	0
540	20240401	110400	191084530	5020	5020	5020	5020	0
541	20240401	110300	191084530	5020	5020	5020	5020	0
542	20240401	110200	191084530	5020	5020	5020	5020	13
543	20240401	110100	191019270	5020	5020	5020	5020	0
544	20240401	110000	191019270	5020	5000	5020	5000	1100
545	20240401	105900	185505550	5000	5000	5000	5000	63
546	20240401	105800	185190550	5010	5010	5010	5010	0
547	20240401	105700	185190550	5010	5010	5010	5010	0
548	20240401	105600	185190550	5010	5010	5010	5010	0
549	20240401	105500	185190550	5010	5010	5010	5010	0
550	20240401	105400	185190550	5010	5000	5010	5000	743
551	20240401	105300	181475420	5000	5000	5000	5000	139
552	20240401	105200	180780420	4995	4995	4995	4995	0
553	20240401	105100	180780420	4995	5000	5000	4995	19
554	20240401	105000	180685425	5000	5000	5000	5000	113
555	20240401	104900	180120425	5010	5010	5010	5010	0
556	20240401	104800	180120425	5010	5010	5010	5010	0
557	20240401	104700	180120425	5010	5010	5010	5010	0
558	20240401	104600	180120425	5010	5010	5010	5010	14
559	20240401	104500	180050285	5010	5010	5010	5010	0
560	20240401	104400	180050285	5010	5010	5010	5010	1
561	20240401	104300	180045275	5000	5000	5000	5000	499
562	20240401	104200	177550275	5000	5000	5000	5000	0
563	20240401	104100	177550275	5000	5000	5000	5000	7
564	20240401	104000	177515275	5010	5010	5010	5010	0
565	20240401	103900	177515275	5010	5000	5010	5000	954
566	20240401	103800	172744315	5000	5000	5000	5000	2
567	20240401	103700	172734315	5000	5000	5000	5000	10
568	20240401	103600	172684315	5000	5000	5000	5000	0
569	20240401	103500	172684315	5000	5000	5000	5000	100
570	20240401	103400	172184315	4995	4995	4995	4995	0
571	20240401	103300	172184315	4995	4995	4995	4995	1800
572	20240401	103200	163193315	5000	5000	5000	5000	0
573	20240401	103100	163193315	5000	5000	5000	5000	1031
574	20240401	103000	158038315	5000	5000	5000	5000	60
575	20240401	102900	157738315	5020	5020	5020	5020	2
576	20240401	102800	157728275	5020	5020	5020	5020	1
577	20240401	102700	157723255	5020	5020	5020	5020	0
578	20240401	102600	157723255	5020	5020	5020	5020	0
579	20240401	102500	157723255	5020	5020	5020	5020	139
580	20240401	102400	157025475	5020	5020	5020	5020	0
581	20240401	102300	157025475	5020	5020	5020	5020	269
582	20240401	102200	155675095	5020	5020	5020	5020	260
583	20240401	102100	154369895	5010	5010	5010	5010	1000
584	20240401	102000	149359895	5010	5020	5020	5010	1200
585	20240401	101900	143345895	5020	5020	5020	5020	2
586	20240401	101800	143335855	5030	5030	5030	5030	1
587	20240401	101700	143330825	5010	5000	5010	5000	1899
588	20240401	101600	133831595	5010	5010	5010	5010	0
589	20240401	101500	133831595	5010	5040	5040	5000	6179
590	20240401	101400	102906695	5030	5020	5030	5020	1927
591	20240401	101300	93223465	5020	5020	5020	5020	0
592	20240401	101200	93223465	5020	5020	5020	5020	1
593	20240401	101100	93218445	5020	5020	5020	5020	239
594	20240401	101000	92018665	5020	5020	5020	5020	2
595	20240401	100900	92008625	5020	5020	5020	5020	0
596	20240401	100800	92008625	5020	5010	5020	5010	1128
597	20240401	100700	86346575	5010	5010	5010	5010	10
598	20240401	100600	86296475	5010	5010	5010	5010	0
599	20240401	100500	86296475	5010	5020	5020	5010	403
600	20240401	100400	84277415	5000	5000	5000	5000	0
601	20240401	100300	84277415	5000	5020	5020	5000	432
602	20240401	100200	82117135	5000	5000	5000	5000	758
603	20240401	100100	78327135	5000	5000	5000	5000	2118
604	20240401	100000	67737135	5000	5010	5010	5000	3000
605	20240401	095900	52732605	5010	5010	5010	5010	217
606	20240401	095800	51645435	5010	5010	5010	5010	2
607	20240401	095700	51635415	5010	5010	5010	5010	140
608	20240401	095600	50934015	5000	5000	5000	5000	1
609	20240401	095500	50929015	5010	5010	5010	5010	152
610	20240401	095400	50167495	5010	5010	5010	5010	11
611	20240401	095300	50112385	5010	5010	5010	5010	50
612	20240401	095200	49861885	5010	5010	5010	5010	39
613	20240401	095100	49666495	5010	5010	5010	5010	0
614	20240401	095000	49666495	5010	5010	5010	5010	0
615	20240401	094900	49666495	5010	5010	5010	5010	0
616	20240401	094800	49666495	5010	5010	5010	5010	302
617	20240401	094700	48153475	5010	5010	5010	5010	1
618	20240401	094600	48148465	5010	5010	5010	5010	0
619	20240401	094500	48148465	5010	5010	5010	5010	0
620	20240401	094400	48148465	5010	5010	5010	5010	0
621	20240401	094300	48148465	5010	5010	5010	5010	139
622	20240401	094200	47452075	5010	5010	5010	5010	0
623	20240401	094100	47452075	5010	5010	5010	5010	0
624	20240401	094000	47452075	5010	5010	5010	5010	100
625	20240401	093900	46951075	5010	5010	5010	5010	0
626	20240401	093800	46951075	5010	5010	5010	5010	200
627	20240401	093700	45949075	5010	5010	5010	5010	0
628	20240401	093600	45949075	5010	5010	5010	5010	1
629	20240401	093500	45944065	5010	5010	5010	5010	5
630	20240401	093400	45919015	4995	4995	4995	4995	714
631	20240401	093300	42352585	5010	5010	5010	5010	0
632	20240401	093200	42352585	5010	5000	5010	5000	2
633	20240401	093100	42342575	4995	4995	4995	4995	328
634	20240401	093000	40704215	4995	4995	4995	4995	24
635	20240401	092900	40584335	5020	5020	5020	5020	139
636	20240401	092800	39886555	5020	5010	5020	5010	1010
637	20240401	092700	34825355	5020	5020	5020	5020	0
638	20240401	092600	34825355	5020	4985	5020	4980	684
639	20240401	092500	31398195	5020	4990	5020	4990	200
640	20240401	092400	30395655	4980	4980	4980	4980	10
641	20240401	092300	30345855	4980	4975	4980	4975	555
642	20240401	092200	27582410	4975	4975	4975	4975	124
643	20240401	092100	26965510	4975	4975	4975	4975	10
644	20240401	092000	26915760	4980	4980	4980	4980	0
645	20240401	091900	26915760	4980	4980	4980	4980	0
646	20240401	091800	26915760	4980	4980	4980	4980	1005
647	20240401	091700	21910860	5000	5000	5000	5000	1
648	20240401	091600	21905860	4980	4995	4995	4980	201
649	20240401	091500	20904830	4990	4990	4990	4990	0
650	20240401	091400	20904830	4990	4990	4990	4990	0
651	20240401	091300	20904830	4990	4990	4990	4990	2
652	20240401	091200	20894850	4990	4990	4990	4990	1
653	20240401	091100	20889860	4980	4980	4980	4980	0
654	20240401	091000	20889860	4980	4980	4980	4980	0
655	20240401	090900	20889860	4980	4980	4980	4980	0
656	20240401	090800	20889860	4980	4980	4980	4980	0
657	20240401	090700	20889860	4980	4980	4980	4980	0
658	20240401	090600	20889860	4980	4980	4980	4980	0
659	20240401	090500	20889860	4980	4980	4980	4980	0
660	20240401	090400	20889860	4980	4980	4980	4980	0
661	20240401	090300	20889860	4980	4980	4980	4980	0
662	20240401	090200	20889860	4980	4980	4980	4980	100
663	20240401	090100	20391860	4980	4950	4980	4950	755
664	20240401	090000	16634960	4975	4990	4990	4975	3334