KissMeData/030610/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190500	269794550	5050	5050	5050	5050	267
3	20240401	190400	269794550	5050	5050	5050	5050	0
4	20240401	190300	269794550	5050	5050	5050	5050	0
5	20240401	190200	269794550	5050	5050	5050	5050	0
6	20240401	190100	269794550	5050	5050	5050	5050	0
7	20240401	190000	269794550	5050	5050	5050	5050	0
8	20240401	185900	269794550	5050	5050	5050	5050	0
9	20240401	185800	269794550	5050	5050	5050	5050	0
10	20240401	185700	269794550	5050	5050	5050	5050	0
11	20240401	185600	269794550	5050	5050	5050	5050	0
12	20240401	185500	269794550	5050	5050	5050	5050	0
13	20240401	185400	269794550	5050	5050	5050	5050	0
14	20240401	185300	269794550	5050	5050	5050	5050	0
15	20240401	185200	269794550	5050	5050	5050	5050	0
16	20240401	185100	269794550	5050	5050	5050	5050	0
17	20240401	185000	269794550	5050	5050	5050	5050	0
18	20240401	184900	269794550	5050	5050	5050	5050	0
19	20240401	184800	269794550	5050	5050	5050	5050	0
20	20240401	184700	269794550	5050	5050	5050	5050	0
21	20240401	184600	269794550	5050	5050	5050	5050	0
22	20240401	184500	269794550	5050	5050	5050	5050	0
23	20240401	184400	269794550	5050	5050	5050	5050	0
24	20240401	184300	269794550	5050	5050	5050	5050	0
25	20240401	184200	269794550	5050	5050	5050	5050	0
26	20240401	184100	269794550	5050	5050	5050	5050	0
27	20240401	184000	269794550	5050	5050	5050	5050	0
28	20240401	183900	269794550	5050	5050	5050	5050	0
29	20240401	183800	269794550	5050	5050	5050	5050	0
30	20240401	183700	269794550	5050	5050	5050	5050	0
31	20240401	183600	269794550	5050	5050	5050	5050	0
32	20240401	183500	269794550	5050	5050	5050	5050	267
33	20240401	183400	269794550	5050	5050	5050	5050	0
34	20240401	183300	269794550	5050	5050	5050	5050	0
35	20240401	183200	269794550	5050	5050	5050	5050	0
36	20240401	183100	269794550	5050	5050	5050	5050	0
37	20240401	183000	269794550	5050	5050	5050	5050	0
38	20240401	182900	269794550	5050	5050	5050	5050	0
39	20240401	182800	269794550	5050	5050	5050	5050	0
40	20240401	182700	269794550	5050	5050	5050	5050	0
41	20240401	182600	269794550	5050	5050	5050	5050	0
42	20240401	182500	269794550	5050	5050	5050	5050	0
43	20240401	182400	269794550	5050	5050	5050	5050	0
44	20240401	182300	269794550	5050	5050	5050	5050	0
45	20240401	182200	269794550	5050	5050	5050	5050	0
46	20240401	182100	269794550	5050	5050	5050	5050	0
47	20240401	182000	269794550	5050	5050	5050	5050	0
48	20240401	181900	269794550	5050	5050	5050	5050	0
49	20240401	181800	269794550	5050	5050	5050	5050	0
50	20240401	181700	269794550	5050	5050	5050	5050	0
51	20240401	181600	269794550	5050	5050	5050	5050	0
52	20240401	181500	269794550	5050	5050	5050	5050	0
53	20240401	181400	269794550	5050	5050	5050	5050	0
54	20240401	181300	269794550	5050	5050	5050	5050	0
55	20240401	181200	269794550	5050	5050	5050	5050	0
56	20240401	181100	269794550	5050	5050	5050	5050	0
57	20240401	181000	269794550	5050	5050	5050	5050	0
58	20240401	180900	269794550	5050	5050	5050	5050	0
59	20240401	180800	269794550	5050	5050	5050	5050	0
60	20240401	180700	269794550	5050	5050	5050	5050	0
61	20240401	180600	269794550	5050	5050	5050	5050	0
62	20240401	180500	269794550	5050	5050	5050	5050	267
63	20240401	180400	269794550	5050	5050	5050	5050	0
64	20240401	180300	269794550	5050	5050	5050	5050	0
65	20240401	180200	269794550	5050	5050	5050	5050	0
66	20240401	180100	269794550	5050	5050	5050	5050	0
67	20240401	180000	269794550	5050	5050	5050	5050	0
68	20240401	175900	269794550	5050	5050	5050	5050	0
69	20240401	175800	269794550	5050	5050	5050	5050	0
70	20240401	175700	269794550	5050	5050	5050	5050	0
71	20240401	175600	269794550	5050	5050	5050	5050	0
72	20240401	175500	269794550	5050	5050	5050	5050	0
73	20240401	175400	269794550	5050	5050	5050	5050	0
74	20240401	175300	269794550	5050	5050	5050	5050	0
75	20240401	175200	269794550	5050	5050	5050	5050	0
76	20240401	175100	269794550	5050	5050	5050	5050	0
77	20240401	175000	269794550	5050	5050	5050	5050	0
78	20240401	174900	269794550	5050	5050	5050	5050	0
79	20240401	174800	269794550	5050	5050	5050	5050	0
80	20240401	174700	269794550	5050	5050	5050	5050	0
81	20240401	174600	269794550	5050	5050	5050	5050	0
82	20240401	174500	269794550	5050	5050	5050	5050	0
83	20240401	174400	269794550	5050	5050	5050	5050	0
84	20240401	174300	269794550	5050	5050	5050	5050	0
85	20240401	174200	269794550	5050	5050	5050	5050	0
86	20240401	174100	269794550	5050	5050	5050	5050	0
87	20240401	174000	269794550	5050	5050	5050	5050	0
88	20240401	173900	269794550	5050	5050	5050	5050	0
89	20240401	173800	269794550	5050	5050	5050	5050	0
90	20240401	173700	269794550	5050	5050	5050	5050	0
91	20240401	173600	269794550	5050	5050	5050	5050	0
92	20240401	173500	269794550	5050	5050	5050	5050	267
93	20240401	173400	269794550	5050	5050	5050	5050	0
94	20240401	173300	269794550	5050	5050	5050	5050	0
95	20240401	173200	269794550	5050	5050	5050	5050	0
96	20240401	173100	269794550	5050	5050	5050	5050	0
97	20240401	173000	269794550	5050	5050	5050	5050	0
98	20240401	172900	269794550	5050	5050	5050	5050	0
99	20240401	172800	269794550	5050	5050	5050	5050	0
100	20240401	172700	269794550	5050	5050	5050	5050	0
101	20240401	172600	269794550	5050	5050	5050	5050	0
102	20240401	172500	269794550	5050	5050	5050	5050	0
103	20240401	172400	269794550	5050	5050	5050	5050	0
104	20240401	172300	269794550	5050	5050	5050	5050	0
105	20240401	172200	269794550	5050	5050	5050	5050	0
106	20240401	172100	269794550	5050	5050	5050	5050	0
107	20240401	172000	269794550	5050	5050	5050	5050	0
108	20240401	171900	269794550	5050	5050	5050	5050	0
109	20240401	171800	269794550	5050	5050	5050	5050	0
110	20240401	171700	269794550	5050	5050	5050	5050	0
111	20240401	171600	269794550	5050	5050	5050	5050	0
112	20240401	171500	269794550	5050	5050	5050	5050	0
113	20240401	171400	269794550	5050	5050	5050	5050	0
114	20240401	171300	269794550	5050	5050	5050	5050	0
115	20240401	171200	269794550	5050	5050	5050	5050	0
116	20240401	171100	269794550	5050	5050	5050	5050	0
117	20240401	171000	269794550	5050	5050	5050	5050	0
118	20240401	170900	269794550	5050	5050	5050	5050	0
119	20240401	170800	269794550	5050	5050	5050	5050	0
120	20240401	170700	269794550	5050	5050	5050	5050	0
121	20240401	170600	269794550	5050	5050	5050	5050	0
122	20240401	170500	269794550	5050	5050	5050	5050	267
123	20240401	170400	269794550	5050	5050	5050	5050	0
124	20240401	170300	269794550	5050	5050	5050	5050	0
125	20240401	170200	269794550	5050	5050	5050	5050	0
126	20240401	170100	269794550	5050	5050	5050	5050	0
127	20240401	170000	269794550	5050	5050	5050	5050	0
128	20240401	165900	269794550	5050	5050	5050	5050	0
129	20240401	165800	269794550	5050	5050	5050	5050	0
130	20240401	165700	269794550	5050	5050	5050	5050	0
131	20240401	165600	269794550	5050	5050	5050	5050	0
132	20240401	165500	269794550	5050	5050	5050	5050	0
133	20240401	165400	269794550	5050	5050	5050	5050	0
134	20240401	165300	269794550	5050	5050	5050	5050	0
135	20240401	165200	269794550	5050	5050	5050	5050	0
136	20240401	165100	269794550	5050	5050	5050	5050	0
137	20240401	165000	269794550	5050	5050	5050	5050	0
138	20240401	164900	269794550	5050	5050	5050	5050	0
139	20240401	164800	269794550	5050	5050	5050	5050	0
140	20240401	164700	269794550	5050	5050	5050	5050	0
141	20240401	164600	269794550	5050	5050	5050	5050	0
142	20240401	164500	269794550	5050	5050	5050	5050	0
143	20240401	164400	269794550	5050	5050	5050	5050	0
144	20240401	164300	269794550	5050	5050	5050	5050	0
145	20240401	164200	269794550	5050	5050	5050	5050	0
146	20240401	164100	269794550	5050	5050	5050	5050	0
147	20240401	164000	269794550	5050	5050	5050	5050	0
148	20240401	163900	269794550	5050	5050	5050	5050	0
149	20240401	163800	269794550	5050	5050	5050	5050	0
150	20240401	163700	269794550	5050	5050	5050	5050	0
151	20240401	163600	269794550	5050	5050	5050	5050	0
152	20240401	163500	269794550	5050	5050	5050	5050	267
153	20240401	163400	269794550	5050	5050	5050	5050	0
154	20240401	163300	269794550	5050	5050	5050	5050	0
155	20240401	163200	269794550	5050	5050	5050	5050	0
156	20240401	163100	269794550	5050	5050	5050	5050	0
157	20240401	163000	269794550	5050	5050	5050	5050	0
158	20240401	162900	269794550	5050	5050	5050	5050	0
159	20240401	162800	269794550	5050	5050	5050	5050	0
160	20240401	162700	269794550	5050	5050	5050	5050	0
161	20240401	162600	269794550	5050	5050	5050	5050	0
162	20240401	162500	269794550	5050	5050	5050	5050	0
163	20240401	162400	269794550	5050	5050	5050	5050	0
164	20240401	162300	269794550	5050	5050	5050	5050	0
165	20240401	162200	269794550	5050	5050	5050	5050	0
166	20240401	162100	269794550	5050	5050	5050	5050	0
167	20240401	162000	269794550	5050	5050	5050	5050	0
168	20240401	161900	269794550	5050	5050	5050	5050	0
169	20240401	161800	269794550	5050	5050	5050	5050	0
170	20240401	161700	269794550	5050	5050	5050	5050	0
171	20240401	161600	269794550	5050	5050	5050	5050	0
172	20240401	161500	269794550	5050	5050	5050	5050	0
173	20240401	161400	269794550	5050	5050	5050	5050	0
174	20240401	161300	269794550	5050	5050	5050	5050	0
175	20240401	161200	269794550	5050	5050	5050	5050	0
176	20240401	161100	269794550	5050	5050	5050	5050	0
177	20240401	161000	269794550	5050	5050	5050	5050	0
178	20240401	160900	269794550	5050	5050	5050	5050	0
179	20240401	160800	269794550	5050	5050	5050	5050	0
180	20240401	160700	269794550	5050	5050	5050	5050	0
181	20240401	160600	269794550	5050	5050	5050	5050	0
182	20240401	160500	269794550	5050	5050	5050	5050	267
183	20240401	160400	269794550	5050	5050	5050	5050	0
184	20240401	160300	269794550	5050	5050	5050	5050	0
185	20240401	160200	269794550	5050	5050	5050	5050	0
186	20240401	160100	269794550	5050	5050	5050	5050	0
187	20240401	160000	269794550	5050	5050	5050	5050	0
188	20240401	155900	269794550	5050	5050	5050	5050	0
189	20240401	155800	269794550	5050	5050	5050	5050	0
190	20240401	155700	269794550	5050	5050	5050	5050	0
191	20240401	155600	269794550	5050	5050	5050	5050	0
192	20240401	155500	269794550	5050	5050	5050	5050	0
193	20240401	155400	269794550	5050	5050	5050	5050	0
194	20240401	155300	269794550	5050	5050	5050	5050	0
195	20240401	155200	269794550	5050	5050	5050	5050	0
196	20240401	155100	269794550	5050	5050	5050	5050	0
197	20240401	155000	269794550	5050	5050	5050	5050	0
198	20240401	154900	269794550	5050	5050	5050	5050	0
199	20240401	154800	269794550	5050	5050	5050	5050	0
200	20240401	154700	269794550	5050	5050	5050	5050	0
201	20240401	154600	269794550	5050	5050	5050	5050	0
202	20240401	154500	269794550	5050	5050	5050	5050	0
203	20240401	154400	269794550	5050	5050	5050	5050	0
204	20240401	154300	269794550	5050	5050	5050	5050	0
205	20240401	154200	269794550	5050	5050	5050	5050	0
206	20240401	154100	269794550	5050	5050	5050	5050	0
207	20240401	154000	269794550	5050	5050	5050	5050	0
208	20240401	153900	269794550	5050	5050	5050	5050	0
209	20240401	153800	269794550	5050	5050	5050	5050	0
210	20240401	153700	269794550	5050	5050	5050	5050	0
211	20240401	153600	269794550	5050	5050	5050	5050	0
212	20240401	153500	269794550	5050	5050	5050	5050	267
213	20240401	153400	269794550	5050	5050	5050	5050	0
214	20240401	153300	269794550	5050	5050	5050	5050	0
215	20240401	153200	269794550	5050	5050	5050	5050	0
216	20240401	153100	269794550	5050	5050	5050	5050	0
217	20240401	153000	269794550	5050	5050	5050	5050	267
218	20240401	152900	268446200	5050	5050	5050	5050	0
219	20240401	152800	268446200	5050	5050	5050	5050	0
220	20240401	152700	268446200	5050	5050	5050	5050	0
221	20240401	152600	268446200	5050	5050	5050	5050	0
222	20240401	152500	268446200	5050	5050	5050	5050	0
223	20240401	152400	268446200	5050	5050	5050	5050	0
224	20240401	152300	268446200	5050	5050	5050	5050	0
225	20240401	152200	268446200	5050	5050	5050	5050	0
226	20240401	152100	268446200	5050	5050	5050	5050	0
227	20240401	152000	268446200	5050	5050	5050	5050	0
228	20240401	151900	268446200	5050	5040	5050	5040	22
229	20240401	151800	268335300	5040	5040	5040	5040	5
230	20240401	151700	268310100	5040	5050	5050	5040	27
231	20240401	151600	268173910	5050	5050	5050	5050	22
232	20240401	151500	268062810	5050	5050	5050	5050	12
233	20240401	151400	268002210	5050	5050	5050	5050	2
234	20240401	151300	267992110	5050	5050	5050	5050	2
235	20240401	151200	267982010	5050	5050	5050	5050	2
236	20240401	151100	267971910	5040	5040	5040	5040	0
237	20240401	151000	267971910	5040	5020	5050	5010	312
238	20240401	150900	266401920	5030	5040	5040	5030	16
239	20240401	150800	266321410	5040	5040	5040	5040	3
240	20240401	150700	266306290	5040	5040	5040	5040	10
241	20240401	150600	266255890	5040	5040	5040	5040	4
242	20240401	150500	266235730	5040	5040	5040	5040	5
243	20240401	150400	266210530	5050	5040	5050	5040	994
244	20240401	150300	261200750	5040	5040	5040	5040	4
245	20240401	150200	261180590	5030	5030	5030	5030	4
246	20240401	150100	261160470	5040	5030	5040	5030	5
247	20240401	150000	261135300	5050	5040	5050	5040	20
248	20240401	145900	261034480	5050	5050	5050	5050	4
249	20240401	145800	261014280	5050	5020	5060	5020	10103
250	20240401	145700	210115460	5020	5020	5020	5020	0
251	20240401	145600	210115460	5020	5010	5020	5010	3
252	20240401	145500	210100410	5020	5020	5020	5020	4
253	20240401	145400	210080330	5020	5020	5020	5020	12
254	20240401	145300	210020090	5020	5020	5020	5020	996
255	20240401	145200	205020170	5020	5020	5020	5020	3
256	20240401	145100	205005110	5020	5020	5020	5020	3
257	20240401	145000	204990050	5020	5020	5020	5020	0
258	20240401	144900	204990050	5020	5020	5020	5020	103
259	20240401	144800	204472990	5020	5020	5020	5020	8
260	20240401	144700	204432830	5020	5020	5020	5020	2
261	20240401	144600	204422790	5010	5010	5010	5010	0
262	20240401	144500	204422790	5010	5010	5010	5010	69
263	20240401	144400	204077100	5010	5010	5010	5010	10
264	20240401	144300	204027000	5010	5010	5010	5010	7
265	20240401	144200	203991930	5010	5010	5010	5010	23
266	20240401	144100	203876700	5010	5010	5010	5010	256
267	20240401	144000	202594140	5010	5010	5010	5010	353
268	20240401	143900	200825610	5010	5010	5010	5010	0
269	20240401	143800	200825610	5010	5010	5010	5010	16
270	20240401	143700	200745450	5010	5010	5010	5010	180
271	20240401	143600	199843650	5010	5010	5010	5010	100
272	20240401	143500	199342650	5010	5010	5010	5010	224
273	20240401	143400	198220410	5010	5010	5010	5010	109
274	20240401	143300	197674320	5010	5010	5010	5010	102
275	20240401	143200	197163300	5000	5000	5000	5000	131
276	20240401	143100	196508300	5010	5010	5010	5010	4
277	20240401	143000	196488260	5010	5000	5010	5000	122
278	20240401	142900	195877240	5010	5000	5010	5000	16
279	20240401	142800	195797180	5010	5000	5010	5000	22
280	20240401	142700	195687160	5010	5010	5010	5010	2
281	20240401	142600	195677140	5000	5010	5010	5000	49
282	20240401	142500	195432110	5000	5000	5000	5000	20
283	20240401	142400	195332110	5010	5000	5010	5000	371
284	20240401	142300	193477090	5000	5010	5010	5000	24
285	20240401	142200	193357050	5000	5000	5000	5000	20
286	20240401	142100	193257050	5010	5010	5010	5010	3
287	20240401	142000	193242020	5000	5000	5010	5000	289
288	20240401	141900	191796990	5000	5000	5000	4995	29
289	20240401	141800	191652090	5000	5000	5000	5000	0
290	20240401	141700	191652090	5000	5000	5000	4995	123
291	20240401	141600	191037190	5000	5000	5000	5000	2
292	20240401	141500	191027190	4995	4995	4995	4995	20
293	20240401	141400	190927290	5000	5000	5000	4995	415
294	20240401	141300	188852390	5000	5010	5010	5000	2653
295	20240401	141200	175587310	5000	5010	5010	5000	22
296	20240401	141100	175477290	5000	5000	5000	5000	20
297	20240401	141000	175377290	5010	5000	5010	5000	381
298	20240401	140900	173472250	5000	5010	5010	5000	23
299	20240401	140800	173357220	5000	5000	5000	5000	20
300	20240401	140700	173257220	5010	5010	5010	5010	2
301	20240401	140600	173247200	5000	5010	5010	5000	22
302	20240401	140500	173137180	5000	5010	5010	5000	42
303	20240401	140400	172927120	5000	5010	5010	5000	130
304	20240401	140300	172276020	5010	5010	5010	5000	24
305	20240401	140200	172155980	5010	5010	5010	5010	27
306	20240401	140100	172020710	5000	5000	5000	5000	20
307	20240401	140000	171920710	5010	5000	5010	5000	23
308	20240401	135900	171805680	5010	5010	5010	5010	3
309	20240401	135800	171790650	5000	5010	5010	5000	24
310	20240401	135700	171670610	5010	5000	5010	5000	52
311	20240401	135600	171410290	5010	5010	5010	5010	3
312	20240401	135500	171395260	5000	5010	5010	5000	29
313	20240401	135400	171250170	5000	5000	5000	5000	0
314	20240401	135300	171250170	5000	5010	5010	5000	24
315	20240401	135200	171130130	5000	5010	5020	5000	34
316	20240401	135100	170959950	5010	5020	5020	5010	9
317	20240401	135000	170914820	5010	5010	5010	5010	20
318	20240401	134900	170814620	5020	5010	5020	5000	72
319	20240401	134800	170454100	5020	5020	5020	5020	2
320	20240401	134700	170444060	5010	5010	5010	5010	20
321	20240401	134600	170343860	5020	5010	5020	5010	22
322	20240401	134500	170233620	5020	5020	5020	5020	5
323	20240401	134400	170208520	5010	5020	5020	5010	24
324	20240401	134300	170088240	5020	5010	5020	5010	79
325	20240401	134200	169691860	5020	5020	5020	5020	3
326	20240401	134100	169676800	5010	5020	5020	5010	95
327	20240401	134000	169200820	5010	5010	5010	5010	19
328	20240401	133900	169105630	5010	5010	5020	5010	9
329	20240401	133800	169060500	5010	5010	5010	5000	28
330	20240401	133700	168920420	5010	5010	5010	5010	8
331	20240401	133600	168880340	5000	5000	5000	5000	20
332	20240401	133500	168780340	5020	5000	5020	5000	43
333	20240401	133400	168564880	5020	5020	5020	5000	5709
334	20240401	133300	139944310	5020	5020	5020	5020	20
335	20240401	133200	139843910	5030	5020	5030	5020	23
336	20240401	133100	139728420	5020	5020	5030	5020	467
337	20240401	133000	137384040	5020	5030	5030	5020	35
338	20240401	132900	137208190	5020	5020	5020	5020	0
339	20240401	132800	137208190	5020	5030	5030	5020	601
340	20240401	132700	134191140	5030	5030	5030	5020	25
341	20240401	132600	134065590	5020	5020	5020	5020	0
342	20240401	132500	134065590	5020	5020	5030	5020	114
343	20240401	132400	133493280	5040	5020	5040	5020	24
344	20240401	132300	133372720	5040	5040	5040	5040	4
345	20240401	132200	133352560	5020	5030	5040	5020	60
346	20240401	132100	133050570	5040	5020	5040	5020	224
347	20240401	132000	131924030	5030	5030	5030	5030	93
348	20240401	131900	131456240	5020	5020	5020	5020	20
349	20240401	131800	131355840	5030	5030	5030	5030	4
350	20240401	131700	131335720	5020	5030	5030	5020	23
351	20240401	131600	131220230	5020	5030	5030	5020	23
352	20240401	131500	131104740	5020	5020	5020	5020	25
353	20240401	131400	130979240	5020	5030	5030	5020	25
354	20240401	131300	130853690	5030	5040	5040	5030	1988
355	20240401	131200	120854030	5040	5040	5040	5040	0
356	20240401	131100	120854030	5040	5040	5040	5040	5
357	20240401	131000	120828830	5040	5040	5040	5040	5
358	20240401	130900	120803630	5040	5040	5040	5040	3
359	20240401	130800	120788510	5030	5030	5030	5030	0
360	20240401	130700	120788510	5030	5040	5040	5030	29
361	20240401	130600	120642600	5040	5040	5040	5040	4
362	20240401	130500	120622440	5030	5030	5030	5030	0
363	20240401	130400	120622440	5030	5040	5040	5030	3
364	20240401	130300	120607330	5040	5040	5040	5040	3
365	20240401	130200	120592210	5040	5040	5040	5040	3
366	20240401	130100	120577090	5040	5040	5040	5040	0
367	20240401	130000	120577090	5040	5040	5040	5040	2
368	20240401	125900	120567010	5030	5040	5040	5030	31
369	20240401	125800	120411030	5040	5040	5040	5040	1
370	20240401	125700	120405990	5040	5040	5040	5040	3
371	20240401	125600	120390870	5040	5040	5040	5040	3
372	20240401	125500	120375750	5040	5040	5040	5040	3
373	20240401	125400	120360630	5040	5040	5040	5040	0
374	20240401	125300	120360630	5040	5040	5040	5040	24
375	20240401	125200	120239670	5040	5040	5040	5030	31
376	20240401	125100	120083680	5040	5040	5040	5040	10
377	20240401	125000	120033280	5040	5040	5040	5040	17
378	20240401	124900	119947600	5040	5040	5040	5040	5
379	20240401	124800	119922400	5040	5040	5040	5040	3
380	20240401	124700	119907280	5040	5040	5040	5040	1
381	20240401	124600	119902240	5040	5040	5040	5040	3
382	20240401	124500	119887120	5040	5040	5040	5040	5
383	20240401	124400	119861920	5040	5030	5040	5030	132
384	20240401	124300	119197950	5040	5040	5040	5040	3
385	20240401	124200	119182830	5040	5040	5040	5040	2
386	20240401	124100	119172750	5030	5040	5040	5030	154
387	20240401	124000	118398090	5040	5040	5040	5040	0
388	20240401	123900	118398090	5040	5040	5040	5040	3
389	20240401	123800	118382970	5040	5040	5040	5040	7
390	20240401	123700	118347690	5040	5040	5040	5040	5
391	20240401	123600	118322490	5040	5040	5040	5040	5
392	20240401	123500	118297290	5030	5040	5040	5030	52
393	20240401	123400	118035710	5040	5040	5040	5040	105
394	20240401	123300	117506510	5040	5040	5040	5040	0
395	20240401	123200	117506510	5040	5040	5040	5040	204
396	20240401	123100	116478350	5040	5040	5040	5040	5
397	20240401	123000	116453150	5030	5030	5030	5030	25
398	20240401	122900	116327400	5040	5040	5040	5040	3
399	20240401	122800	116312280	5040	5040	5040	5040	25
400	20240401	122700	116186280	5030	5040	5040	5030	54
401	20240401	122600	115914620	5030	5030	5030	5030	50
402	20240401	122500	115663120	5040	5040	5040	5040	4
403	20240401	122400	115642960	5040	5040	5040	5040	13
404	20240401	122300	115577440	5040	5040	5040	5040	100
405	20240401	122200	115073440	5040	5030	5040	5030	55
406	20240401	122100	114796740	5030	5040	5040	5030	55
407	20240401	122000	114519800	5030	5040	5040	5030	13
408	20240401	121900	114454380	5040	5040	5040	5040	0
409	20240401	121800	114454380	5040	5040	5040	5040	6
410	20240401	121700	114424140	5040	5040	5040	5040	4
411	20240401	121600	114403980	5040	5040	5040	5040	0
412	20240401	121500	114403980	5040	5040	5040	5040	3
413	20240401	121400	114388860	5040	5040	5040	5040	2
414	20240401	121300	114378780	5040	5040	5040	5040	4
415	20240401	121200	114358620	5040	5040	5040	5040	1947
416	20240401	121100	104545740	5060	5050	5060	5050	207
417	20240401	121000	103499950	5050	5050	5050	5050	6
418	20240401	120900	103469650	5050	5050	5050	5050	130
419	20240401	120800	102813150	5050	5050	5050	5050	4
420	20240401	120700	102792950	5050	5050	5050	5050	5
421	20240401	120600	102767700	5050	5050	5050	5050	5
422	20240401	120500	102742450	5060	5060	5060	5060	0
423	20240401	120400	102742450	5060	5060	5060	5060	4
424	20240401	120300	102722210	5060	5050	5060	5040	50
425	20240401	120200	102469990	5060	5060	5060	5060	0
426	20240401	120100	102469990	5060	5060	5060	5060	4
427	20240401	120000	102449750	5060	5060	5060	5060	15
428	20240401	115900	102373850	5060	5060	5060	5060	4
429	20240401	115800	102353610	5060	5060	5060	5060	9
430	20240401	115700	102308070	5060	5060	5060	5060	12
431	20240401	115600	102247350	5060	5060	5060	5060	18
432	20240401	115500	102156270	5060	5060	5060	5060	10
433	20240401	115400	102105670	5060	5060	5060	5060	5
434	20240401	115300	102080370	5050	5050	5050	5050	8
435	20240401	115200	102039970	5050	5050	5050	5050	12
436	20240401	115100	101979370	5040	5060	5060	5040	209
437	20240401	115000	100925830	5060	5060	5060	5060	18
438	20240401	114900	100834750	5060	5060	5060	5060	13
439	20240401	114800	100768970	5060	5060	5060	5060	0
440	20240401	114700	100768970	5060	5050	5060	5040	25
441	20240401	114600	100642600	5060	5050	5060	5050	86
442	20240401	114500	100208200	5050	5050	5050	5050	13
443	20240401	114400	100142550	5050	5050	5050	5050	32
444	20240401	114300	99980950	5050	5050	5050	5050	14
445	20240401	114200	99910250	5050	5050	5050	5050	8
446	20240401	114100	99869850	5050	5050	5050	5050	10
447	20240401	114000	99819350	5050	5060	5060	5050	25
448	20240401	113900	99693000	5060	5060	5060	5060	12
449	20240401	113800	99632280	5060	5060	5060	5060	21
450	20240401	113700	99526020	5060	5050	5060	5050	25
451	20240401	113600	99399670	5050	5050	5050	5050	5
452	20240401	113500	99374420	5060	5060	5060	5040	61
453	20240401	113400	99066530	5060	5060	5060	5060	14
454	20240401	113300	98995690	5060	5060	5060	5060	9
455	20240401	113200	98950150	5060	5060	5060	5060	91
456	20240401	113100	98489690	5050	5050	5050	5050	11
457	20240401	113000	98434140	5050	5050	5050	5050	1
458	20240401	112900	98429090	5050	5050	5050	5050	114
459	20240401	112800	97853390	5050	5050	5050	5050	15
460	20240401	112700	97777640	5050	5050	5050	5050	15
461	20240401	112600	97701890	5050	5060	5060	5050	137
462	20240401	112500	97009940	5060	5060	5060	5060	5
463	20240401	112400	96984640	5060	5060	5060	5060	15
464	20240401	112300	96908740	5060	5060	5060	5050	282
465	20240401	112200	95484500	5060	5060	5060	5060	10
466	20240401	112100	95433900	5050	5060	5060	5050	165
467	20240401	112000	94600510	5060	5060	5060	5060	15
468	20240401	111900	94524610	5060	5060	5060	5060	0
469	20240401	111800	94524610	5060	5050	5060	5050	43
470	20240401	111700	94307330	5060	5060	5060	5060	16
471	20240401	111600	94226370	5060	5060	5060	5060	13
472	20240401	111500	94160590	5060	5060	5060	5060	9
473	20240401	111400	94115050	5050	5060	5060	5050	23
474	20240401	111300	93998710	5050	5060	5060	5050	20
475	20240401	111200	93897670	5060	5060	5060	5060	10
476	20240401	111100	93847070	5060	5060	5060	5060	13
477	20240401	111000	93781290	5060	5060	5060	5060	15
478	20240401	110900	93705390	5060	5060	5060	5060	15
479	20240401	110800	93629490	5060	5060	5060	5060	10
480	20240401	110700	93578890	5060	5060	5060	5060	2
481	20240401	110600	93568770	5060	5060	5060	5050	33
482	20240401	110500	93401990	5060	5060	5060	5060	114
483	20240401	110400	92825150	5060	5060	5060	5060	10
484	20240401	110300	92774550	5060	5060	5060	5060	11
485	20240401	110200	92718890	5060	5060	5060	5060	13
486	20240401	110100	92653110	5060	5060	5060	5060	0
487	20240401	110000	92653110	5060	5060	5060	5060	14
488	20240401	105900	92582270	5070	5070	5070	5070	15
489	20240401	105800	92506220	5070	5070	5070	5070	13
490	20240401	105700	92440310	5070	5070	5070	5070	10
491	20240401	105600	92389610	5070	5060	5070	5060	9
492	20240401	105500	92344010	5060	5060	5060	5040	76
493	20240401	105400	91960770	5060	5060	5060	5060	10
494	20240401	105300	91910170	5070	5070	5070	5070	13
495	20240401	105200	91844260	5070	5070	5070	5070	24
496	20240401	105100	91722580	5070	5070	5070	5070	13
497	20240401	105000	91656670	5060	5060	5060	5060	5
498	20240401	104900	91631370	5060	5060	5060	5060	10
499	20240401	104800	91580770	5060	5070	5070	5060	15
500	20240401	104700	91504820	5070	5070	5070	5070	521
501	20240401	104600	88863350	5070	5070	5070	5070	9
502	20240401	104500	88817720	5070	5070	5070	5070	13
503	20240401	104400	88751810	5040	5070	5070	5040	9
504	20240401	104300	88706310	5070	5070	5070	5070	14
505	20240401	104200	88635330	5070	5050	5070	5050	774
506	20240401	104100	84726270	5050	5050	5050	5050	217
507	20240401	104000	83630420	5050	5040	5050	5040	614
508	20240401	103900	80532720	5050	5050	5050	5050	311
509	20240401	103800	78962170	5050	5050	5050	5050	5
510	20240401	103700	78936920	5050	5050	5050	5050	23
511	20240401	103600	78820770	5050	5050	5050	5050	47
512	20240401	103500	78583420	5050	5050	5050	5050	784
513	20240401	103400	74624220	5050	5050	5050	5050	551
514	20240401	103300	71841670	5050	5050	5050	5050	110
515	20240401	103200	71286170	5050	5050	5050	5050	12
516	20240401	103100	71225570	5050	5050	5050	5050	106
517	20240401	103000	70690270	5050	5050	5050	5040	148
518	20240401	102900	69943230	5050	5050	5050	5050	14
519	20240401	102800	69872530	5050	5060	5060	5050	1222
520	20240401	102700	63701340	5060	5060	5060	5060	6
521	20240401	102600	63670980	5060	5060	5060	5060	15
522	20240401	102500	63595080	5060	5060	5060	5060	10
523	20240401	102400	63544480	5060	5060	5060	5060	17
524	20240401	102300	63458460	5060	5060	5060	5060	12
525	20240401	102200	63397740	5060	5060	5060	5060	56
526	20240401	102100	63114380	5060	5060	5060	5060	0
527	20240401	102000	63114380	5060	5060	5060	5060	23
528	20240401	101900	62998000	5070	5070	5070	5070	12
529	20240401	101800	62937160	5060	5060	5060	5060	6
530	20240401	101700	62906800	5060	5060	5060	5050	22
531	20240401	101600	62795580	5060	5060	5060	5060	13
532	20240401	101500	62729800	5060	5060	5060	5060	224
533	20240401	101400	61596360	5050	5060	5060	5050	290
534	20240401	101300	60131560	5070	5070	5070	5070	52
535	20240401	101200	59867920	5070	5070	5070	5060	20
536	20240401	101100	59766530	5070	5070	5070	5070	12
537	20240401	101000	59705690	5070	5070	5070	5070	9
538	20240401	100900	59660060	5070	5070	5070	5070	3
539	20240401	100800	59644850	5070	5070	5070	5070	15
540	20240401	100700	59568800	5070	5070	5070	5070	69
541	20240401	100600	59218970	5070	5060	5070	5050	107
542	20240401	100500	58677690	5060	5060	5060	5060	14
543	20240401	100400	58606850	5060	5060	5060	5060	11
544	20240401	100300	58551190	5040	5060	5060	5040	201
545	20240401	100200	57538130	5060	5050	5060	5050	221
546	20240401	100100	56421930	5050	5050	5050	5050	15
547	20240401	100000	56346180	5050	5050	5050	5050	13
548	20240401	095900	56280530	5050	5050	5050	5050	109
549	20240401	095800	55730080	5050	5050	5050	5050	4
550	20240401	095700	55709880	5050	5050	5050	5050	14
551	20240401	095600	55639180	5050	5040	5050	5030	26
552	20240401	095500	55508160	5050	5050	5050	5050	13
553	20240401	095400	55442510	5050	5050	5050	5050	15
554	20240401	095300	55366760	5050	5050	5050	5050	13
555	20240401	095200	55301110	5050	5050	5050	5050	30
556	20240401	095100	55149610	5050	5050	5050	5030	104
557	20240401	095000	54626210	5040	5040	5040	5040	20
558	20240401	094900	54525410	5050	5050	5050	5050	10
559	20240401	094800	54474910	5050	5050	5050	5050	24
560	20240401	094700	54353710	5050	5040	5050	5040	25
561	20240401	094600	54227670	5030	5030	5030	5030	1176
562	20240401	094500	48312390	5040	5040	5040	5040	445
563	20240401	094400	46069590	5050	5050	5050	5050	10
564	20240401	094300	46019090	5050	5050	5050	5050	60
565	20240401	094200	45716090	5050	5050	5050	5050	10
566	20240401	094100	45665590	5050	5050	5050	5050	109
567	20240401	094000	45115140	5050	5050	5050	5050	50
568	20240401	093900	44862640	5050	5050	5050	5030	430
569	20240401	093800	42698330	5050	5050	5050	5050	20
570	20240401	093700	42597330	5040	5060	5060	5040	310
571	20240401	093600	41034590	5060	5070	5070	5060	21
572	20240401	093500	40928230	5070	5070	5070	5070	9
573	20240401	093400	40882600	5070	5070	5070	5070	0
574	20240401	093300	40882600	5070	5070	5070	5070	20
575	20240401	093200	40781200	5070	5040	5080	5040	9
576	20240401	093100	40735730	5080	5050	5080	5040	879
577	20240401	093000	36299160	5050	5050	5060	5050	274
578	20240401	092900	34915170	5060	5060	5060	5060	9
579	20240401	092800	34869630	5060	5060	5060	5050	1365
580	20240401	092700	27974540	5080	5080	5080	5080	10
581	20240401	092600	27923740	5080	5080	5080	5060	3110
582	20240401	092500	12159820	5080	5080	5080	5080	12
583	20240401	092400	12098860	5080	5080	5080	5080	15
584	20240401	092300	12022660	5080	5080	5080	5080	0
585	20240401	092200	12022660	5080	5080	5080	5080	14
586	20240401	092100	11951540	5080	5070	5080	5070	114
587	20240401	092000	11373420	5080	5080	5080	5080	12
588	20240401	091900	11312460	5080	5080	5080	5080	45
589	20240401	091800	11083860	5070	5090	5090	5070	614
590	20240401	091700	7965440	5090	5090	5090	5090	5
591	20240401	091600	7939990	5090	5090	5090	5090	29
592	20240401	091500	7792380	5100	5100	5100	5100	24
593	20240401	091400	7669980	5100	5100	5100	5100	62
594	20240401	091300	7353780	5100	5100	5100	5100	15
595	20240401	091200	7277280	5100	5100	5100	5100	10
596	20240401	091100	7226280	5100	5080	5100	5080	210
597	20240401	091000	6159000	5100	5090	5100	5090	14
598	20240401	090900	6087650	5100	5100	5100	5080	17
599	20240401	090800	6000990	5080	5090	5100	5080	24
600	20240401	090700	5878700	5090	5100	5100	5080	15
601	20240401	090600	5802270	5100	5100	5100	5100	14
602	20240401	090500	5730870	5110	5100	5110	5100	91
603	20240401	090400	5265870	5100	5100	5100	5080	728
604	20240401	090300	1553090	5100	5100	5100	5100	20
605	20240401	090200	1451090	5110	5110	5110	5110	14
606	20240401	090100	1379550	5100	5090	5100	5090	60
607	20240401	090000	1074050	5100	5090	5100	5090	211