KissMeData/015230/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185500	389791880	5520	5520	5520	5520	1740
3	20240401	185400	389791880	5520	5520	5520	5520	0
4	20240401	185300	389791880	5520	5520	5520	5520	0
5	20240401	185200	389791880	5520	5520	5520	5520	0
6	20240401	185100	389791880	5520	5520	5520	5520	0
7	20240401	185000	389791880	5520	5520	5520	5520	0
8	20240401	184900	389791880	5520	5520	5520	5520	0
9	20240401	184800	389791880	5520	5520	5520	5520	0
10	20240401	184700	389791880	5520	5520	5520	5520	0
11	20240401	184600	389791880	5520	5520	5520	5520	0
12	20240401	184500	389791880	5520	5520	5520	5520	0
13	20240401	184400	389791880	5520	5520	5520	5520	0
14	20240401	184300	389791880	5520	5520	5520	5520	0
15	20240401	184200	389791880	5520	5520	5520	5520	0
16	20240401	184100	389791880	5520	5520	5520	5520	0
17	20240401	184000	389791880	5520	5520	5520	5520	0
18	20240401	183900	389791880	5520	5520	5520	5520	0
19	20240401	183800	389791880	5520	5520	5520	5520	0
20	20240401	183700	389791880	5520	5520	5520	5520	0
21	20240401	183600	389791880	5520	5520	5520	5520	0
22	20240401	183500	389791880	5520	5520	5520	5520	0
23	20240401	183400	389791880	5520	5520	5520	5520	0
24	20240401	183300	389791880	5520	5520	5520	5520	0
25	20240401	183200	389791880	5520	5520	5520	5520	0
26	20240401	183100	389791880	5520	5520	5520	5520	0
27	20240401	183000	389791880	5520	5520	5520	5520	0
28	20240401	182900	389791880	5520	5520	5520	5520	0
29	20240401	182800	389791880	5520	5520	5520	5520	0
30	20240401	182700	389791880	5520	5520	5520	5520	0
31	20240401	182600	389791880	5520	5520	5520	5520	0
32	20240401	182500	389791880	5520	5520	5520	5520	1740
33	20240401	182400	389791880	5520	5520	5520	5520	0
34	20240401	182300	389791880	5520	5520	5520	5520	0
35	20240401	182200	389791880	5520	5520	5520	5520	0
36	20240401	182100	389791880	5520	5520	5520	5520	0
37	20240401	182000	389791880	5520	5520	5520	5520	0
38	20240401	181900	389791880	5520	5520	5520	5520	0
39	20240401	181800	389791880	5520	5520	5520	5520	0
40	20240401	181700	389791880	5520	5520	5520	5520	0
41	20240401	181600	389791880	5520	5520	5520	5520	0
42	20240401	181500	389791880	5520	5520	5520	5520	0
43	20240401	181400	389791880	5520	5520	5520	5520	0
44	20240401	181300	389791880	5520	5520	5520	5520	0
45	20240401	181200	389791880	5520	5520	5520	5520	0
46	20240401	181100	389791880	5520	5520	5520	5520	0
47	20240401	181000	389791880	5520	5520	5520	5520	0
48	20240401	180900	389791880	5520	5520	5520	5520	0
49	20240401	180800	389791880	5520	5520	5520	5520	0
50	20240401	180700	389791880	5520	5520	5520	5520	0
51	20240401	180600	389791880	5520	5520	5520	5520	0
52	20240401	180500	389791880	5520	5520	5520	5520	0
53	20240401	180400	389791880	5520	5520	5520	5520	0
54	20240401	180300	389791880	5520	5520	5520	5520	0
55	20240401	180200	389791880	5520	5520	5520	5520	0
56	20240401	180100	389791880	5520	5520	5520	5520	0
57	20240401	180000	389791880	5520	5520	5520	5520	0
58	20240401	175900	389791880	5520	5520	5520	5520	0
59	20240401	175800	389791880	5520	5520	5520	5520	0
60	20240401	175700	389791880	5520	5520	5520	5520	0
61	20240401	175600	389791880	5520	5520	5520	5520	0
62	20240401	175500	389791880	5520	5520	5520	5520	1740
63	20240401	175400	389791880	5520	5520	5520	5520	0
64	20240401	175300	389791880	5520	5520	5520	5520	0
65	20240401	175200	389791880	5520	5520	5520	5520	0
66	20240401	175100	389791880	5520	5520	5520	5520	0
67	20240401	175000	389791880	5520	5520	5520	5520	0
68	20240401	174900	389791880	5520	5520	5520	5520	0
69	20240401	174800	389791880	5520	5520	5520	5520	0
70	20240401	174700	389791880	5520	5520	5520	5520	0
71	20240401	174600	389791880	5520	5520	5520	5520	0
72	20240401	174500	389791880	5520	5520	5520	5520	0
73	20240401	174400	389791880	5520	5520	5520	5520	0
74	20240401	174300	389791880	5520	5520	5520	5520	0
75	20240401	174200	389791880	5520	5520	5520	5520	0
76	20240401	174100	389791880	5520	5520	5520	5520	0
77	20240401	174000	389791880	5520	5520	5520	5520	0
78	20240401	173900	389791880	5520	5520	5520	5520	0
79	20240401	173800	389791880	5520	5520	5520	5520	0
80	20240401	173700	389791880	5520	5520	5520	5520	0
81	20240401	173600	389791880	5520	5520	5520	5520	0
82	20240401	173500	389791880	5520	5520	5520	5520	0
83	20240401	173400	389791880	5520	5520	5520	5520	0
84	20240401	173300	389791880	5520	5520	5520	5520	0
85	20240401	173200	389791880	5520	5520	5520	5520	0
86	20240401	173100	389791880	5520	5520	5520	5520	0
87	20240401	173000	389791880	5520	5520	5520	5520	0
88	20240401	172900	389791880	5520	5520	5520	5520	0
89	20240401	172800	389791880	5520	5520	5520	5520	0
90	20240401	172700	389791880	5520	5520	5520	5520	0
91	20240401	172600	389791880	5520	5520	5520	5520	0
92	20240401	172500	389791880	5520	5520	5520	5520	1740
93	20240401	172400	389791880	5520	5520	5520	5520	0
94	20240401	172300	389791880	5520	5520	5520	5520	0
95	20240401	172200	389791880	5520	5520	5520	5520	0
96	20240401	172100	389791880	5520	5520	5520	5520	0
97	20240401	172000	389791880	5520	5520	5520	5520	0
98	20240401	171900	389791880	5520	5520	5520	5520	0
99	20240401	171800	389791880	5520	5520	5520	5520	0
100	20240401	171700	389791880	5520	5520	5520	5520	0
101	20240401	171600	389791880	5520	5520	5520	5520	0
102	20240401	171500	389791880	5520	5520	5520	5520	0
103	20240401	171400	389791880	5520	5520	5520	5520	0
104	20240401	171300	389791880	5520	5520	5520	5520	0
105	20240401	171200	389791880	5520	5520	5520	5520	0
106	20240401	171100	389791880	5520	5520	5520	5520	0
107	20240401	171000	389791880	5520	5520	5520	5520	0
108	20240401	170900	389791880	5520	5520	5520	5520	0
109	20240401	170800	389791880	5520	5520	5520	5520	0
110	20240401	170700	389791880	5520	5520	5520	5520	0
111	20240401	170600	389791880	5520	5520	5520	5520	0
112	20240401	170500	389791880	5520	5520	5520	5520	0
113	20240401	170400	389791880	5520	5520	5520	5520	0
114	20240401	170300	389791880	5520	5520	5520	5520	0
115	20240401	170200	389791880	5520	5520	5520	5520	0
116	20240401	170100	389791880	5520	5520	5520	5520	0
117	20240401	170000	389791880	5520	5520	5520	5520	0
118	20240401	165900	389791880	5520	5520	5520	5520	0
119	20240401	165800	389791880	5520	5520	5520	5520	0
120	20240401	165700	389791880	5520	5520	5520	5520	0
121	20240401	165600	389791880	5520	5520	5520	5520	0
122	20240401	165500	389791880	5520	5520	5520	5520	1740
123	20240401	165400	389791880	5520	5520	5520	5520	0
124	20240401	165300	389791880	5520	5520	5520	5520	0
125	20240401	165200	389791880	5520	5520	5520	5520	0
126	20240401	165100	389791880	5520	5520	5520	5520	0
127	20240401	165000	389791880	5520	5520	5520	5520	0
128	20240401	164900	389791880	5520	5520	5520	5520	0
129	20240401	164800	389791880	5520	5520	5520	5520	0
130	20240401	164700	389791880	5520	5520	5520	5520	0
131	20240401	164600	389791880	5520	5520	5520	5520	0
132	20240401	164500	389791880	5520	5520	5520	5520	0
133	20240401	164400	389791880	5520	5520	5520	5520	0
134	20240401	164300	389791880	5520	5520	5520	5520	0
135	20240401	164200	389791880	5520	5520	5520	5520	0
136	20240401	164100	389791880	5520	5520	5520	5520	0
137	20240401	164000	389791880	5520	5520	5520	5520	0
138	20240401	163900	389791880	5520	5520	5520	5520	0
139	20240401	163800	389791880	5520	5520	5520	5520	0
140	20240401	163700	389791880	5520	5520	5520	5520	0
141	20240401	163600	389791880	5520	5520	5520	5520	0
142	20240401	163500	389791880	5520	5520	5520	5520	0
143	20240401	163400	389791880	5520	5520	5520	5520	0
144	20240401	163300	389791880	5520	5520	5520	5520	0
145	20240401	163200	389791880	5520	5520	5520	5520	0
146	20240401	163100	389791880	5520	5520	5520	5520	0
147	20240401	163000	389791880	5520	5520	5520	5520	0
148	20240401	162900	389791880	5520	5520	5520	5520	0
149	20240401	162800	389791880	5520	5520	5520	5520	0
150	20240401	162700	389791880	5520	5520	5520	5520	0
151	20240401	162600	389791880	5520	5520	5520	5520	0
152	20240401	162500	389791880	5520	5520	5520	5520	1740
153	20240401	162400	389791880	5520	5520	5520	5520	0
154	20240401	162300	389791880	5520	5520	5520	5520	0
155	20240401	162200	389791880	5520	5520	5520	5520	0
156	20240401	162100	389791880	5520	5520	5520	5520	0
157	20240401	162000	389791880	5520	5520	5520	5520	0
158	20240401	161900	389791880	5520	5520	5520	5520	0
159	20240401	161800	389791880	5520	5520	5520	5520	0
160	20240401	161700	389791880	5520	5520	5520	5520	0
161	20240401	161600	389791880	5520	5520	5520	5520	0
162	20240401	161500	389791880	5520	5520	5520	5520	0
163	20240401	161400	389791880	5520	5520	5520	5520	0
164	20240401	161300	389791880	5520	5520	5520	5520	0
165	20240401	161200	389791880	5520	5520	5520	5520	0
166	20240401	161100	389791880	5520	5520	5520	5520	0
167	20240401	161000	389791880	5520	5520	5520	5520	0
168	20240401	160900	389791880	5520	5520	5520	5520	0
169	20240401	160800	389791880	5520	5520	5520	5520	0
170	20240401	160700	389791880	5520	5520	5520	5520	0
171	20240401	160600	389791880	5520	5520	5520	5520	0
172	20240401	160500	389791880	5520	5520	5520	5520	0
173	20240401	160400	389791880	5520	5520	5520	5520	0
174	20240401	160300	389791880	5520	5520	5520	5520	0
175	20240401	160200	389791880	5520	5520	5520	5520	0
176	20240401	160100	389791880	5520	5520	5520	5520	0
177	20240401	160000	389791880	5520	5520	5520	5520	0
178	20240401	155900	389791880	5520	5520	5520	5520	0
179	20240401	155800	389791880	5520	5520	5520	5520	0
180	20240401	155700	389791880	5520	5520	5520	5520	0
181	20240401	155600	389791880	5520	5520	5520	5520	0
182	20240401	155500	389791880	5520	5520	5520	5520	1740
183	20240401	155400	389791880	5520	5520	5520	5520	0
184	20240401	155300	389791880	5520	5520	5520	5520	0
185	20240401	155200	389791880	5520	5520	5520	5520	0
186	20240401	155100	389791880	5520	5520	5520	5520	0
187	20240401	155000	389791880	5520	5520	5520	5520	0
188	20240401	154900	389791880	5520	5520	5520	5520	0
189	20240401	154800	389791880	5520	5520	5520	5520	0
190	20240401	154700	389791880	5520	5520	5520	5520	0
191	20240401	154600	389791880	5520	5520	5520	5520	0
192	20240401	154500	389791880	5520	5520	5520	5520	0
193	20240401	154400	389791880	5520	5520	5520	5520	0
194	20240401	154300	389791880	5520	5520	5520	5520	0
195	20240401	154200	389791880	5520	5520	5520	5520	0
196	20240401	154100	389791880	5520	5520	5520	5520	0
197	20240401	154000	389791880	5520	5520	5520	5520	0
198	20240401	153900	389791880	5520	5520	5520	5520	0
199	20240401	153800	389791880	5520	5520	5520	5520	0
200	20240401	153700	389791880	5520	5520	5520	5520	0
201	20240401	153600	389791880	5520	5520	5520	5520	0
202	20240401	153500	389791880	5520	5520	5520	5520	0
203	20240401	153400	389791880	5520	5520	5520	5520	0
204	20240401	153300	389791880	5520	5520	5520	5520	0
205	20240401	153200	389791880	5520	5520	5520	5520	0
206	20240401	153100	389791880	5520	5520	5520	5520	0
207	20240401	153000	389791880	5520	5520	5520	5520	1740
208	20240401	152900	380187080	5540	5540	5540	5540	0
209	20240401	152800	380187080	5540	5540	5540	5540	0
210	20240401	152700	380187080	5540	5540	5540	5540	0
211	20240401	152600	380187080	5540	5540	5540	5540	0
212	20240401	152500	380187080	5540	5540	5540	5540	0
213	20240401	152400	380187080	5540	5540	5540	5540	0
214	20240401	152300	380187080	5540	5540	5540	5540	0
215	20240401	152200	380187080	5540	5540	5540	5540	0
216	20240401	152100	380187080	5540	5540	5540	5540	0
217	20240401	152000	380187080	5540	5540	5540	5540	0
218	20240401	151900	380187080	5540	5540	5550	5520	130
219	20240401	151800	379468470	5550	5540	5550	5530	237
220	20240401	151700	378153900	5550	5550	5550	5550	0
221	20240401	151600	378153900	5550	5520	5550	5520	56
222	20240401	151500	377844750	5550	5550	5550	5550	1
223	20240401	151400	377839200	5550	5540	5550	5510	3415
224	20240401	151300	359000380	5550	5550	5550	5550	1
225	20240401	151200	358994830	5540	5540	5550	5540	72
226	20240401	151100	358595940	5550	5550	5550	5550	1
227	20240401	151000	358590390	5550	5540	5550	5540	54
228	20240401	150900	358291220	5550	5550	5550	5550	0
229	20240401	150800	358291220	5550	5550	5550	5550	11
230	20240401	150700	358230170	5550	5540	5550	5540	25
231	20240401	150600	358091620	5550	5550	5550	5550	1
232	20240401	150500	358086070	5550	5550	5550	5550	1
233	20240401	150400	358080520	5550	5550	5550	5550	41
234	20240401	150300	357852970	5550	5550	5550	5550	0
235	20240401	150200	357852970	5550	5540	5550	5540	14
236	20240401	150100	357775290	5520	5520	5520	5520	3347
237	20240401	150000	339299850	5520	5510	5520	5510	137
238	20240401	145900	338543990	5520	5520	5520	5520	1
239	20240401	145800	338538470	5520	5520	5520	5520	1500
240	20240401	145700	330258470	5520	5520	5520	5520	2727
241	20240401	145600	315205430	5530	5530	5530	5530	1
242	20240401	145500	315199900	5520	5530	5530	5520	2325
243	20240401	145400	302362650	5540	5540	5540	5540	0
244	20240401	145300	302362650	5540	5550	5550	5540	8
245	20240401	145200	302318310	5550	5540	5550	5540	12
246	20240401	145100	302251810	5540	5540	5540	5540	0
247	20240401	145000	302251810	5540	5530	5540	5530	516
248	20240401	144900	299396540	5530	5530	5530	5530	1
249	20240401	144800	299391010	5530	5530	5530	5530	0
250	20240401	144700	299391010	5530	5530	5530	5530	1
251	20240401	144600	299385480	5530	5530	5530	5530	231
252	20240401	144500	298108050	5520	5520	5520	5520	0
253	20240401	144400	298108050	5520	5530	5530	5520	1996
254	20240401	144300	287084770	5530	5540	5540	5530	1255
255	20240401	144200	280144610	5540	5540	5540	5540	0
256	20240401	144100	280144610	5540	5540	5540	5540	1
257	20240401	144000	280139070	5540	5540	5540	5540	1
258	20240401	143900	280133530	5540	5540	5540	5540	2
259	20240401	143800	280122450	5540	5540	5540	5540	1
260	20240401	143700	280116910	5540	5540	5540	5540	1
261	20240401	143600	280111370	5540	5540	5540	5540	10
262	20240401	143500	280055970	5540	5540	5540	5540	11
263	20240401	143400	279995030	5540	5540	5540	5540	51
264	20240401	143300	279712490	5530	5530	5530	5530	129
265	20240401	143200	278999120	5540	5550	5550	5540	34
266	20240401	143100	278810750	5550	5550	5550	5550	1
267	20240401	143000	278805200	5550	5550	5550	5550	1
268	20240401	142900	278799650	5560	5560	5560	5560	1
269	20240401	142800	278794090	5560	5560	5560	5560	0
270	20240401	142700	278794090	5560	5550	5560	5550	6
271	20240401	142600	278760780	5550	5550	5550	5550	1
272	20240401	142500	278755230	5550	5550	5550	5550	0
273	20240401	142400	278755230	5550	5550	5550	5550	1
274	20240401	142300	278749680	5530	5540	5540	5530	31
275	20240401	142200	278578240	5540	5540	5540	5540	11
276	20240401	142100	278517300	5540	5530	5540	5530	41
277	20240401	142000	278290560	5540	5540	5540	5540	1
278	20240401	141900	278285020	5540	5540	5540	5540	55
279	20240401	141800	277980320	5540	5540	5540	5540	1
280	20240401	141700	277974780	5540	5540	5540	5540	21
281	20240401	141600	277858440	5540	5510	5540	5510	160
282	20240401	141500	276972070	5520	5520	5520	5520	1
283	20240401	141400	276966550	5520	5520	5520	5520	2267
284	20240401	141300	264452710	5520	5520	5520	5520	0
285	20240401	141200	264452710	5520	5530	5530	5520	1554
286	20240401	141100	255872710	5540	5540	5540	5540	8
287	20240401	141000	255828390	5540	5540	5540	5540	24
288	20240401	140900	255695430	5540	5560	5560	5540	31
289	20240401	140800	255523620	5560	5560	5560	5560	1
290	20240401	140700	255518060	5560	5560	5560	5560	45
291	20240401	140600	255267860	5560	5560	5560	5560	1
292	20240401	140500	255262300	5570	5540	5570	5540	11
293	20240401	140400	255201160	5540	5540	5540	5540	0
294	20240401	140300	255201160	5540	5520	5540	5520	9544
295	20240401	140200	202518260	5530	5530	5530	5530	1
296	20240401	140100	202512730	5530	5530	5530	5530	50
297	20240401	140000	202236230	5530	5520	5530	5520	188
298	20240401	135900	201196600	5530	5530	5530	5530	4
299	20240401	135800	201174480	5530	5530	5530	5530	100
300	20240401	135700	200621480	5540	5550	5550	5540	116
301	20240401	135600	199978830	5550	5570	5570	5550	48
302	20240401	135500	199712410	5540	5550	5550	5540	108
303	20240401	135400	199113820	5560	5570	5570	5560	4
304	20240401	135300	199091550	5560	5560	5560	5560	180
305	20240401	135200	198090750	5560	5560	5560	5560	0
306	20240401	135100	198090750	5560	5530	5560	5530	2212
307	20240401	135000	185858360	5530	5540	5540	5530	2352
308	20240401	134900	172851790	5540	5540	5540	5540	0
309	20240401	134800	172851790	5540	5540	5540	5540	1
310	20240401	134700	172846250	5540	5540	5540	5540	110
311	20240401	134600	172236850	5540	5540	5540	5540	0
312	20240401	134500	172236850	5540	5540	5540	5540	2
313	20240401	134400	172225770	5530	5540	5540	5530	290
314	20240401	134300	170622060	5540	5540	5540	5540	30
315	20240401	134200	170455860	5540	5540	5540	5540	41
316	20240401	134100	170228720	5540	5540	5540	5540	10
317	20240401	134000	170173320	5540	5540	5540	5540	5
318	20240401	133900	170145620	5540	5550	5550	5540	231
319	20240401	133800	168865870	5550	5550	5550	5550	0
320	20240401	133700	168865870	5550	5550	5550	5550	1
321	20240401	133600	168860320	5550	5560	5560	5550	7
322	20240401	133500	168821460	5560	5560	5560	5560	0
323	20240401	133400	168821460	5560	5560	5560	5560	2
324	20240401	133300	168810340	5560	5560	5560	5560	1
325	20240401	133200	168804780	5560	5560	5560	5560	1
326	20240401	133100	168799220	5560	5560	5560	5560	1
327	20240401	133000	168793660	5560	5560	5560	5560	1
328	20240401	132900	168788100	5560	5560	5560	5560	0
329	20240401	132800	168788100	5560	5560	5560	5560	1
330	20240401	132700	168782540	5560	5560	5560	5560	1
331	20240401	132600	168776980	5560	5560	5560	5560	0
332	20240401	132500	168776980	5560	5550	5560	5540	50
333	20240401	132400	168499860	5560	5560	5560	5560	1
334	20240401	132300	168494300	5540	5550	5550	5540	1107
335	20240401	132200	162360320	5570	5550	5570	5550	241
336	20240401	132100	161022750	5570	5570	5570	5570	2
337	20240401	132000	161011610	5570	5570	5570	5570	0
338	20240401	131900	161011610	5570	5570	5570	5570	1
339	20240401	131800	161006040	5570	5570	5570	5570	1
340	20240401	131700	161000470	5570	5570	5570	5570	0
341	20240401	131600	161000470	5570	5570	5570	5570	1
342	20240401	131500	160994900	5570	5570	5570	5570	1
343	20240401	131400	160989330	5570	5570	5570	5570	16
344	20240401	131300	160900210	5570	5570	5570	5570	1
345	20240401	131200	160894640	5560	5570	5570	5560	31
346	20240401	131100	160722270	5560	5560	5560	5560	49
347	20240401	131000	160449830	5560	5560	5560	5560	1
348	20240401	130900	160444270	5560	5560	5560	5560	1
349	20240401	130800	160438710	5560	5560	5560	5560	0
350	20240401	130700	160438710	5560	5560	5560	5560	1
351	20240401	130600	160433150	5560	5560	5560	5560	12
352	20240401	130500	160366430	5560	5560	5560	5560	0
353	20240401	130400	160366430	5560	5560	5560	5560	1
354	20240401	130300	160360870	5560	5570	5570	5560	51
355	20240401	130200	160077300	5570	5570	5570	5570	11
356	20240401	130100	160016030	5570	5570	5570	5570	21
357	20240401	130000	159899060	5570	5570	5570	5570	1
358	20240401	125900	159893490	5560	5560	5560	5560	6
359	20240401	125800	159860130	5560	5560	5560	5560	2
360	20240401	125700	159849010	5560	5560	5560	5560	0
361	20240401	125600	159849010	5560	5560	5560	5560	142
362	20240401	125500	159059490	5560	5570	5570	5560	115
363	20240401	125400	158420080	5570	5570	5570	5570	0
364	20240401	125300	158420080	5570	5570	5570	5570	18
365	20240401	125200	158319820	5570	5570	5570	5570	12
366	20240401	125100	158252980	5570	5570	5570	5570	0
367	20240401	125000	158252980	5570	5570	5570	5570	1
368	20240401	124900	158247410	5570	5570	5570	5570	1
369	20240401	124800	158241840	5560	5560	5560	5560	16
370	20240401	124700	158152880	5560	5560	5560	5560	84
371	20240401	124600	157685840	5570	5560	5570	5560	351
372	20240401	124500	155731840	5560	5560	5560	5560	0
373	20240401	124400	155731840	5560	5560	5560	5560	12
374	20240401	124300	155665120	5560	5560	5560	5560	1
375	20240401	124200	155659560	5560	5560	5560	5560	0
376	20240401	124100	155659560	5560	5560	5560	5560	1
377	20240401	124000	155654000	5550	5560	5560	5550	3
378	20240401	123900	155637340	5550	5550	5550	5550	94
379	20240401	123800	155115640	5560	5560	5560	5560	1
380	20240401	123700	155110080	5560	5560	5560	5560	1
381	20240401	123600	155104520	5560	5560	5560	5560	0
382	20240401	123500	155104520	5560	5560	5560	5560	12
383	20240401	123400	155037800	5560	5560	5560	5560	1
384	20240401	123300	155032240	5560	5560	5560	5560	0
385	20240401	123200	155032240	5560	5550	5560	5550	181
386	20240401	123100	154027680	5560	5560	5560	5560	1
387	20240401	123000	154022120	5560	5560	5560	5560	21
388	20240401	122900	153905360	5560	5560	5560	5560	1
389	20240401	122800	153899800	5560	5560	5560	5560	1
390	20240401	122700	153894240	5560	5560	5560	5560	0
391	20240401	122600	153894240	5560	5560	5560	5560	1
392	20240401	122500	153888680	5560	5560	5560	5560	1
393	20240401	122400	153883120	5560	5560	5560	5560	1
394	20240401	122300	153877560	5570	5570	5570	5570	1
395	20240401	122200	153871990	5570	5570	5570	5570	2
396	20240401	122100	153860850	5570	5570	5570	5570	0
397	20240401	122000	153860850	5570	5570	5570	5570	21
398	20240401	121900	153743880	5570	5570	5570	5570	87
399	20240401	121800	153259290	5570	5570	5570	5570	0
400	20240401	121700	153259290	5570	5570	5570	5570	1
401	20240401	121600	153253720	5570	5570	5570	5570	1
402	20240401	121500	153248150	5560	5560	5560	5560	84
403	20240401	121400	152781110	5570	5570	5570	5570	311
404	20240401	121300	151048840	5570	5570	5570	5570	1
405	20240401	121200	151043270	5570	5570	5570	5570	0
406	20240401	121100	151043270	5570	5560	5570	5560	69
407	20240401	121000	150659620	5560	5560	5560	5560	1
408	20240401	120900	150654060	5560	5560	5560	5560	0
409	20240401	120800	150654060	5560	5560	5560	5560	1
410	20240401	120700	150648500	5560	5560	5560	5560	1
411	20240401	120600	150642940	5560	5560	5560	5560	0
412	20240401	120500	150642940	5560	5560	5560	5560	1
413	20240401	120400	150637380	5560	5520	5560	5520	393
414	20240401	120300	148465820	5530	5550	5550	5530	4178
415	20240401	120200	125355860	5560	5560	5560	5560	1
416	20240401	120100	125350300	5560	5560	5560	5560	1
417	20240401	120000	125344740	5560	5560	5560	5560	1
418	20240401	115900	125339180	5560	5560	5560	5560	1
419	20240401	115800	125333620	5560	5560	5560	5560	1
420	20240401	115700	125328060	5560	5560	5560	5560	114
421	20240401	115600	124694220	5560	5560	5560	5560	4
422	20240401	115500	124671980	5560	5560	5560	5560	1
423	20240401	115400	124666420	5560	5560	5560	5560	0
424	20240401	115300	124666420	5560	5560	5560	5560	1
425	20240401	115200	124660860	5560	5560	5560	5560	2
426	20240401	115100	124649740	5550	5550	5550	5550	200
427	20240401	115000	123539740	5560	5560	5560	5560	1
428	20240401	114900	123534180	5560	5560	5560	5550	54
429	20240401	114800	123234360	5560	5560	5560	5560	1
430	20240401	114700	123228800	5540	5560	5560	5540	1625
431	20240401	114600	114225780	5560	5560	5560	5560	1
432	20240401	114500	114220220	5560	5560	5560	5560	0
433	20240401	114400	114220220	5560	5560	5560	5560	2
434	20240401	114300	114209100	5560	5570	5570	5540	632
435	20240401	114200	110700160	5570	5570	5570	5570	6
436	20240401	114100	110666740	5570	5570	5570	5570	16
437	20240401	114000	110577620	5570	5570	5570	5570	1
438	20240401	113900	110572050	5570	5570	5570	5570	7
439	20240401	113800	110533060	5570	5570	5570	5570	1
440	20240401	113700	110527490	5570	5570	5570	5570	1
441	20240401	113600	110521920	5570	5570	5570	5570	0
442	20240401	113500	110521920	5570	5570	5570	5570	1
443	20240401	113400	110516350	5570	5570	5570	5570	12
444	20240401	113300	110449510	5570	5570	5570	5570	0
445	20240401	113200	110449510	5570	5570	5570	5570	1
446	20240401	113100	110443940	5570	5570	5570	5570	1
447	20240401	113000	110438370	5570	5570	5570	5570	50
448	20240401	112900	110159870	5570	5570	5570	5570	1
449	20240401	112800	110154300	5570	5570	5570	5570	1
450	20240401	112700	110148730	5570	5570	5570	5570	0
451	20240401	112600	110148730	5570	5570	5570	5570	1
452	20240401	112500	110143160	5570	5560	5570	5560	49
453	20240401	112400	109870710	5560	5560	5560	5560	50
454	20240401	112300	109592710	5570	5570	5570	5570	1
455	20240401	112200	109587140	5570	5570	5570	5570	1
456	20240401	112100	109581570	5570	5570	5570	5570	0
457	20240401	112000	109581570	5570	5570	5570	5570	1
458	20240401	111900	109576000	5570	5570	5570	5570	1
459	20240401	111800	109570430	5570	5570	5570	5570	0
460	20240401	111700	109570430	5570	5570	5570	5570	1
461	20240401	111600	109564860	5570	5570	5570	5570	16
462	20240401	111500	109475740	5570	5570	5570	5570	0
463	20240401	111400	109475740	5570	5570	5570	5570	1
464	20240401	111300	109470170	5570	5570	5570	5570	5
465	20240401	111200	109442320	5560	5570	5570	5560	135
466	20240401	111100	108690720	5570	5570	5570	5570	1
467	20240401	111000	108685150	5570	5570	5570	5570	1
468	20240401	110900	108679580	5570	5570	5570	5570	0
469	20240401	110800	108679580	5570	5570	5570	5570	1
470	20240401	110700	108674010	5570	5570	5570	5570	1
471	20240401	110600	108668440	5570	5570	5570	5570	0
472	20240401	110500	108668440	5570	5570	5570	5570	1
473	20240401	110400	108662870	5570	5570	5570	5570	2
474	20240401	110300	108651730	5560	5560	5560	5560	10
475	20240401	110200	108596130	5560	5560	5560	5560	10
476	20240401	110100	108540530	5560	5560	5560	5560	1
477	20240401	110000	108534970	5560	5560	5560	5560	328
478	20240401	105900	106711290	5570	5570	5570	5570	1
479	20240401	105800	106705720	5570	5570	5570	5570	1
480	20240401	105700	106700150	5570	5570	5570	5570	0
481	20240401	105600	106700150	5570	5570	5570	5570	2
482	20240401	105500	106689010	5570	5580	5580	5570	2285
483	20240401	105400	93961520	5580	5580	5580	5580	20
484	20240401	105300	93849920	5580	5580	5580	5580	1
485	20240401	105200	93844340	5580	5580	5580	5580	32
486	20240401	105100	93665780	5580	5580	5580	5580	0
487	20240401	105000	93665780	5580	5580	5580	5580	11
488	20240401	104900	93604400	5580	5580	5580	5580	101
489	20240401	104800	93040820	5580	5580	5580	5580	0
490	20240401	104700	93040820	5580	5590	5590	5580	111
491	20240401	104600	92421430	5590	5590	5590	5590	1
492	20240401	104500	92415840	5580	5580	5580	5580	200
493	20240401	104400	91299840	5590	5590	5590	5590	1
494	20240401	104300	91294250	5590	5590	5590	5590	1
495	20240401	104200	91288660	5590	5590	5590	5590	0
496	20240401	104100	91288660	5590	5580	5590	5580	101
497	20240401	104000	90725070	5580	5590	5590	5580	45
498	20240401	103900	90473960	5590	5590	5590	5590	0
499	20240401	103800	90473960	5590	5580	5590	5580	12
500	20240401	103700	90406980	5580	5590	5590	5580	131
501	20240401	103600	89675990	5590	5590	5590	5590	120
502	20240401	103500	89005190	5590	5590	5590	5590	1
503	20240401	103400	88999600	5590	5590	5590	5590	4
504	20240401	103300	88977240	5590	5590	5590	5590	62
505	20240401	103200	88630660	5590	5590	5590	5590	6
506	20240401	103100	88597120	5590	5590	5590	5590	21
507	20240401	103000	88479730	5590	5590	5590	5590	53
508	20240401	102900	88183460	5590	5590	5590	5590	21
509	20240401	102800	88066070	5590	5590	5590	5590	4
510	20240401	102700	88043710	5590	5590	5590	5590	22
511	20240401	102600	87920730	5590	5590	5590	5590	1
512	20240401	102500	87915140	5590	5590	5590	5590	4
513	20240401	102400	87892780	5580	5580	5580	5580	0
514	20240401	102300	87892780	5580	5580	5580	5580	177
515	20240401	102200	86905120	5580	5580	5580	5580	321
516	20240401	102100	85113940	5580	5580	5580	5580	13
517	20240401	102000	85041400	5580	5580	5580	5580	1
518	20240401	101900	85035820	5580	5580	5580	5580	1
519	20240401	101800	85030240	5580	5580	5580	5580	40
520	20240401	101700	84807040	5580	5580	5580	5580	1
521	20240401	101600	84801460	5580	5580	5580	5580	1
522	20240401	101500	84795880	5580	5580	5580	5580	20
523	20240401	101400	84684280	5570	5580	5580	5570	34
524	20240401	101300	84494660	5580	5580	5580	5580	178
525	20240401	101200	83501420	5580	5580	5580	5580	12
526	20240401	101100	83434460	5580	5580	5580	5580	4
527	20240401	101000	83412140	5580	5580	5580	5580	220
528	20240401	100900	82184540	5580	5580	5580	5580	45
529	20240401	100800	81933440	5580	5580	5580	5580	35
530	20240401	100700	81738140	5580	5580	5580	5580	5
531	20240401	100600	81710240	5580	5580	5580	5580	1
532	20240401	100500	81704660	5580	5580	5580	5580	14
533	20240401	100400	81626540	5580	5580	5580	5580	10
534	20240401	100300	81570740	5580	5580	5580	5580	3
535	20240401	100200	81554000	5580	5580	5580	5580	90
536	20240401	100100	81051800	5580	5580	5580	5580	12
537	20240401	100000	80984840	5560	5560	5560	5560	0
538	20240401	095900	80984840	5560	5580	5580	5560	7001
539	20240401	095800	42056550	5570	5580	5580	5570	342
540	20240401	095700	40151600	5580	5580	5580	5580	1
541	20240401	095600	40146020	5580	5580	5580	5580	1
542	20240401	095500	40140440	5580	5590	5590	5580	84
543	20240401	095400	39671630	5580	5590	5590	5580	96
544	20240401	095300	39135650	5590	5590	5590	5590	4
545	20240401	095200	39113290	5590	5590	5590	5590	1
546	20240401	095100	39107700	5590	5590	5590	5590	41
547	20240401	095000	38878510	5590	5590	5590	5590	1
548	20240401	094900	38872920	5590	5590	5590	5590	9
549	20240401	094800	38822610	5590	5590	5590	5590	0
550	20240401	094700	38822610	5590	5590	5590	5590	59
551	20240401	094600	38492800	5590	5590	5590	5590	24
552	20240401	094500	38358640	5590	5590	5590	5590	3
553	20240401	094400	38341870	5590	5590	5590	5590	5
554	20240401	094300	38313920	5590	5590	5590	5590	12
555	20240401	094200	38246840	5590	5590	5590	5590	15
556	20240401	094100	38162990	5590	5580	5590	5580	22
557	20240401	094000	38040220	5580	5590	5590	5580	40
558	20240401	093900	37816820	5590	5590	5590	5590	3
559	20240401	093800	37800050	5580	5580	5580	5580	220
560	20240401	093700	36572450	5570	5570	5570	5570	0
561	20240401	093600	36572450	5570	5560	5570	5560	1655
562	20240401	093500	27367490	5540	5540	5540	5540	0
563	20240401	093400	27367490	5540	5540	5540	5540	0
564	20240401	093300	27367490	5540	5550	5550	5540	869
565	20240401	093200	22545570	5560	5560	5560	5560	3
566	20240401	093100	22528890	5560	5560	5560	5560	11
567	20240401	093000	22467730	5560	5560	5560	5560	66
568	20240401	092900	22100770	5560	5560	5560	5560	453
569	20240401	092800	19582090	5550	5550	5550	5550	0
570	20240401	092700	19582090	5550	5550	5550	5550	0
571	20240401	092600	19582090	5550	5550	5550	5550	83
572	20240401	092500	19121440	5560	5560	5560	5560	31
573	20240401	092400	18949080	5560	5550	5560	5550	735
574	20240401	092300	14869720	5560	5560	5560	5560	100
575	20240401	092200	14313720	5560	5560	5560	5560	32
576	20240401	092100	14135800	5560	5560	5560	5550	829
577	20240401	092000	9526580	5550	5550	5550	5550	145
578	20240401	091900	8721830	5560	5560	5560	5560	1
579	20240401	091800	8716270	5560	5560	5560	5560	0
580	20240401	091700	8716270	5560	5560	5560	5560	7
581	20240401	091600	8677350	5560	5560	5560	5560	0
582	20240401	091500	8677350	5560	5560	5560	5560	1
583	20240401	091400	8671790	5560	5540	5560	5540	20
584	20240401	091300	8560630	5550	5560	5560	5550	322
585	20240401	091200	6773520	5570	5570	5570	5570	50
586	20240401	091100	6495020	5570	5570	5570	5570	9
587	20240401	091000	6444890	5570	5570	5570	5570	25
588	20240401	090900	6305640	5570	5570	5570	5570	121
589	20240401	090800	5631670	5580	5590	5590	5580	11
590	20240401	090700	5570280	5600	5600	5600	5600	0
591	20240401	090600	5570280	5600	5600	5600	5600	1
592	20240401	090500	5564680	5570	5570	5570	5570	35
593	20240401	090400	5369730	5570	5570	5570	5570	1
594	20240401	090300	5364160	5570	5580	5580	5570	276
595	20240401	090200	3826660	5620	5570	5620	5570	178
596	20240401	090100	2835100	5570	5570	5570	5570	8
597	20240401	090000	2790540	5640	5640	5640	5570	495