KissMeData/093190/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194500	466089360	5570	5570	5570	5570	981
3	20240401	194400	466089360	5570	5570	5570	5570	0
4	20240401	194300	466089360	5570	5570	5570	5570	0
5	20240401	194200	466089360	5570	5570	5570	5570	0
6	20240401	194100	466089360	5570	5570	5570	5570	0
7	20240401	194000	466089360	5570	5570	5570	5570	0
8	20240401	193900	466089360	5570	5570	5570	5570	0
9	20240401	193800	466089360	5570	5570	5570	5570	0
10	20240401	193700	466089360	5570	5570	5570	5570	0
11	20240401	193600	466089360	5570	5570	5570	5570	0
12	20240401	193500	466089360	5570	5570	5570	5570	0
13	20240401	193400	466089360	5570	5570	5570	5570	0
14	20240401	193300	466089360	5570	5570	5570	5570	0
15	20240401	193200	466089360	5570	5570	5570	5570	0
16	20240401	193100	466089360	5570	5570	5570	5570	0
17	20240401	193000	466089360	5570	5570	5570	5570	0
18	20240401	192900	466089360	5570	5570	5570	5570	0
19	20240401	192800	466089360	5570	5570	5570	5570	0
20	20240401	192700	466089360	5570	5570	5570	5570	0
21	20240401	192600	466089360	5570	5570	5570	5570	0
22	20240401	192500	466089360	5570	5570	5570	5570	0
23	20240401	192400	466089360	5570	5570	5570	5570	0
24	20240401	192300	466089360	5570	5570	5570	5570	0
25	20240401	192200	466089360	5570	5570	5570	5570	0
26	20240401	192100	466089360	5570	5570	5570	5570	0
27	20240401	192000	466089360	5570	5570	5570	5570	0
28	20240401	191900	466089360	5570	5570	5570	5570	0
29	20240401	191800	466089360	5570	5570	5570	5570	0
30	20240401	191700	466089360	5570	5570	5570	5570	0
31	20240401	191600	466089360	5570	5570	5570	5570	0
32	20240401	191500	466089360	5570	5570	5570	5570	981
33	20240401	191400	466089360	5570	5570	5570	5570	0
34	20240401	191300	466089360	5570	5570	5570	5570	0
35	20240401	191200	466089360	5570	5570	5570	5570	0
36	20240401	191100	466089360	5570	5570	5570	5570	0
37	20240401	191000	466089360	5570	5570	5570	5570	0
38	20240401	190900	466089360	5570	5570	5570	5570	0
39	20240401	190800	466089360	5570	5570	5570	5570	0
40	20240401	190700	466089360	5570	5570	5570	5570	0
41	20240401	190600	466089360	5570	5570	5570	5570	0
42	20240401	190500	466089360	5570	5570	5570	5570	0
43	20240401	190400	466089360	5570	5570	5570	5570	0
44	20240401	190300	466089360	5570	5570	5570	5570	0
45	20240401	190200	466089360	5570	5570	5570	5570	0
46	20240401	190100	466089360	5570	5570	5570	5570	0
47	20240401	190000	466089360	5570	5570	5570	5570	0
48	20240401	185900	466089360	5570	5570	5570	5570	0
49	20240401	185800	466089360	5570	5570	5570	5570	0
50	20240401	185700	466089360	5570	5570	5570	5570	0
51	20240401	185600	466089360	5570	5570	5570	5570	0
52	20240401	185500	466089360	5570	5570	5570	5570	0
53	20240401	185400	466089360	5570	5570	5570	5570	0
54	20240401	185300	466089360	5570	5570	5570	5570	0
55	20240401	185200	466089360	5570	5570	5570	5570	0
56	20240401	185100	466089360	5570	5570	5570	5570	0
57	20240401	185000	466089360	5570	5570	5570	5570	0
58	20240401	184900	466089360	5570	5570	5570	5570	0
59	20240401	184800	466089360	5570	5570	5570	5570	0
60	20240401	184700	466089360	5570	5570	5570	5570	0
61	20240401	184600	466089360	5570	5570	5570	5570	0
62	20240401	184500	466089360	5570	5570	5570	5570	981
63	20240401	184400	466089360	5570	5570	5570	5570	0
64	20240401	184300	466089360	5570	5570	5570	5570	0
65	20240401	184200	466089360	5570	5570	5570	5570	0
66	20240401	184100	466089360	5570	5570	5570	5570	0
67	20240401	184000	466089360	5570	5570	5570	5570	0
68	20240401	183900	466089360	5570	5570	5570	5570	0
69	20240401	183800	466089360	5570	5570	5570	5570	0
70	20240401	183700	466089360	5570	5570	5570	5570	0
71	20240401	183600	466089360	5570	5570	5570	5570	0
72	20240401	183500	466089360	5570	5570	5570	5570	0
73	20240401	183400	466089360	5570	5570	5570	5570	0
74	20240401	183300	466089360	5570	5570	5570	5570	0
75	20240401	183200	466089360	5570	5570	5570	5570	0
76	20240401	183100	466089360	5570	5570	5570	5570	0
77	20240401	183000	466089360	5570	5570	5570	5570	0
78	20240401	182900	466089360	5570	5570	5570	5570	0
79	20240401	182800	466089360	5570	5570	5570	5570	0
80	20240401	182700	466089360	5570	5570	5570	5570	0
81	20240401	182600	466089360	5570	5570	5570	5570	0
82	20240401	182500	466089360	5570	5570	5570	5570	0
83	20240401	182400	466089360	5570	5570	5570	5570	0
84	20240401	182300	466089360	5570	5570	5570	5570	0
85	20240401	182200	466089360	5570	5570	5570	5570	0
86	20240401	182100	466089360	5570	5570	5570	5570	0
87	20240401	182000	466089360	5570	5570	5570	5570	0
88	20240401	181900	466089360	5570	5570	5570	5570	0
89	20240401	181800	466089360	5570	5570	5570	5570	0
90	20240401	181700	466089360	5570	5570	5570	5570	0
91	20240401	181600	466089360	5570	5570	5570	5570	0
92	20240401	181500	466089360	5570	5570	5570	5570	981
93	20240401	181400	466089360	5570	5570	5570	5570	0
94	20240401	181300	466089360	5570	5570	5570	5570	0
95	20240401	181200	466089360	5570	5570	5570	5570	0
96	20240401	181100	466089360	5570	5570	5570	5570	0
97	20240401	181000	466089360	5570	5570	5570	5570	0
98	20240401	180900	466089360	5570	5570	5570	5570	0
99	20240401	180800	466089360	5570	5570	5570	5570	0
100	20240401	180700	466089360	5570	5570	5570	5570	0
101	20240401	180600	466089360	5570	5570	5570	5570	0
102	20240401	180500	466089360	5570	5570	5570	5570	0
103	20240401	180400	466089360	5570	5570	5570	5570	0
104	20240401	180300	466089360	5570	5570	5570	5570	0
105	20240401	180200	466089360	5570	5570	5570	5570	0
106	20240401	180100	466089360	5570	5570	5570	5570	0
107	20240401	180000	466089360	5570	5570	5570	5570	0
108	20240401	175900	466089360	5570	5570	5570	5570	0
109	20240401	175800	466089360	5570	5570	5570	5570	0
110	20240401	175700	466089360	5570	5570	5570	5570	0
111	20240401	175600	466089360	5570	5570	5570	5570	0
112	20240401	175500	466089360	5570	5570	5570	5570	0
113	20240401	175400	466089360	5570	5570	5570	5570	0
114	20240401	175300	466089360	5570	5570	5570	5570	0
115	20240401	175200	466089360	5570	5570	5570	5570	0
116	20240401	175100	466089360	5570	5570	5570	5570	0
117	20240401	175000	466089360	5570	5570	5570	5570	0
118	20240401	174900	466089360	5570	5570	5570	5570	0
119	20240401	174800	466089360	5570	5570	5570	5570	0
120	20240401	174700	466089360	5570	5570	5570	5570	0
121	20240401	174600	466089360	5570	5570	5570	5570	0
122	20240401	174500	466089360	5570	5570	5570	5570	981
123	20240401	174400	466089360	5570	5570	5570	5570	0
124	20240401	174300	466089360	5570	5570	5570	5570	0
125	20240401	174200	466089360	5570	5570	5570	5570	0
126	20240401	174100	466089360	5570	5570	5570	5570	0
127	20240401	174000	466089360	5570	5570	5570	5570	0
128	20240401	173900	466089360	5570	5570	5570	5570	0
129	20240401	173800	466089360	5570	5570	5570	5570	0
130	20240401	173700	466089360	5570	5570	5570	5570	0
131	20240401	173600	466089360	5570	5570	5570	5570	0
132	20240401	173500	466089360	5570	5570	5570	5570	0
133	20240401	173400	466089360	5570	5570	5570	5570	0
134	20240401	173300	466089360	5570	5570	5570	5570	0
135	20240401	173200	466089360	5570	5570	5570	5570	0
136	20240401	173100	466089360	5570	5570	5570	5570	0
137	20240401	173000	466089360	5570	5570	5570	5570	0
138	20240401	172900	466089360	5570	5570	5570	5570	0
139	20240401	172800	466089360	5570	5570	5570	5570	0
140	20240401	172700	466089360	5570	5570	5570	5570	0
141	20240401	172600	466089360	5570	5570	5570	5570	0
142	20240401	172500	466089360	5570	5570	5570	5570	0
143	20240401	172400	466089360	5570	5570	5570	5570	0
144	20240401	172300	466089360	5570	5570	5570	5570	0
145	20240401	172200	466089360	5570	5570	5570	5570	0
146	20240401	172100	466089360	5570	5570	5570	5570	0
147	20240401	172000	466089360	5570	5570	5570	5570	0
148	20240401	171900	466089360	5570	5570	5570	5570	0
149	20240401	171800	466089360	5570	5570	5570	5570	0
150	20240401	171700	466089360	5570	5570	5570	5570	0
151	20240401	171600	466089360	5570	5570	5570	5570	0
152	20240401	171500	466089360	5570	5570	5570	5570	981
153	20240401	171400	466089360	5570	5570	5570	5570	0
154	20240401	171300	466089360	5570	5570	5570	5570	0
155	20240401	171200	466089360	5570	5570	5570	5570	0
156	20240401	171100	466089360	5570	5570	5570	5570	0
157	20240401	171000	466089360	5570	5570	5570	5570	0
158	20240401	170900	466089360	5570	5570	5570	5570	0
159	20240401	170800	466089360	5570	5570	5570	5570	0
160	20240401	170700	466089360	5570	5570	5570	5570	0
161	20240401	170600	466089360	5570	5570	5570	5570	0
162	20240401	170500	466089360	5570	5570	5570	5570	0
163	20240401	170400	466089360	5570	5570	5570	5570	0
164	20240401	170300	466089360	5570	5570	5570	5570	0
165	20240401	170200	466089360	5570	5570	5570	5570	0
166	20240401	170100	466089360	5570	5570	5570	5570	0
167	20240401	170000	466089360	5570	5570	5570	5570	0
168	20240401	165900	466089360	5570	5570	5570	5570	0
169	20240401	165800	466089360	5570	5570	5570	5570	0
170	20240401	165700	466089360	5570	5570	5570	5570	0
171	20240401	165600	466089360	5570	5570	5570	5570	0
172	20240401	165500	466089360	5570	5570	5570	5570	0
173	20240401	165400	466089360	5570	5570	5570	5570	0
174	20240401	165300	466089360	5570	5570	5570	5570	0
175	20240401	165200	466089360	5570	5570	5570	5570	0
176	20240401	165100	466089360	5570	5570	5570	5570	0
177	20240401	165000	466089360	5570	5570	5570	5570	0
178	20240401	164900	466089360	5570	5570	5570	5570	0
179	20240401	164800	466089360	5570	5570	5570	5570	0
180	20240401	164700	466089360	5570	5570	5570	5570	0
181	20240401	164600	466089360	5570	5570	5570	5570	0
182	20240401	164500	466089360	5570	5570	5570	5570	981
183	20240401	164400	466089360	5570	5570	5570	5570	0
184	20240401	164300	466089360	5570	5570	5570	5570	0
185	20240401	164200	466089360	5570	5570	5570	5570	0
186	20240401	164100	466089360	5570	5570	5570	5570	0
187	20240401	164000	466089360	5570	5570	5570	5570	0
188	20240401	163900	466089360	5570	5570	5570	5570	0
189	20240401	163800	466089360	5570	5570	5570	5570	0
190	20240401	163700	466089360	5570	5570	5570	5570	0
191	20240401	163600	466089360	5570	5570	5570	5570	0
192	20240401	163500	466089360	5570	5570	5570	5570	0
193	20240401	163400	466089360	5570	5570	5570	5570	0
194	20240401	163300	466089360	5570	5570	5570	5570	0
195	20240401	163200	466089360	5570	5570	5570	5570	0
196	20240401	163100	466089360	5570	5570	5570	5570	0
197	20240401	163000	466089360	5570	5570	5570	5570	0
198	20240401	162900	466089360	5570	5570	5570	5570	0
199	20240401	162800	466089360	5570	5570	5570	5570	0
200	20240401	162700	466089360	5570	5570	5570	5570	0
201	20240401	162600	466089360	5570	5570	5570	5570	0
202	20240401	162500	466089360	5570	5570	5570	5570	0
203	20240401	162400	466089360	5570	5570	5570	5570	0
204	20240401	162300	466089360	5570	5570	5570	5570	0
205	20240401	162200	466089360	5570	5570	5570	5570	0
206	20240401	162100	466089360	5570	5570	5570	5570	0
207	20240401	162000	466089360	5570	5570	5570	5570	0
208	20240401	161900	466089360	5570	5570	5570	5570	0
209	20240401	161800	466089360	5570	5570	5570	5570	0
210	20240401	161700	466089360	5570	5570	5570	5570	0
211	20240401	161600	466089360	5570	5570	5570	5570	0
212	20240401	161500	466089360	5570	5570	5570	5570	981
213	20240401	161400	466089360	5570	5570	5570	5570	0
214	20240401	161300	466089360	5570	5570	5570	5570	0
215	20240401	161200	466089360	5570	5570	5570	5570	0
216	20240401	161100	466089360	5570	5570	5570	5570	0
217	20240401	161000	466089360	5570	5570	5570	5570	0
218	20240401	160900	466089360	5570	5570	5570	5570	0
219	20240401	160800	466089360	5570	5570	5570	5570	0
220	20240401	160700	466089360	5570	5570	5570	5570	0
221	20240401	160600	466089360	5570	5570	5570	5570	0
222	20240401	160500	466089360	5570	5570	5570	5570	0
223	20240401	160400	466089360	5570	5570	5570	5570	0
224	20240401	160300	466089360	5570	5570	5570	5570	0
225	20240401	160200	466089360	5570	5570	5570	5570	0
226	20240401	160100	466089360	5570	5570	5570	5570	0
227	20240401	160000	466089360	5570	5570	5570	5570	0
228	20240401	155900	466089360	5570	5570	5570	5570	0
229	20240401	155800	466089360	5570	5570	5570	5570	0
230	20240401	155700	466089360	5570	5570	5570	5570	0
231	20240401	155600	466089360	5570	5570	5570	5570	0
232	20240401	155500	466089360	5570	5570	5570	5570	0
233	20240401	155400	466089360	5570	5570	5570	5570	0
234	20240401	155300	466089360	5570	5570	5570	5570	0
235	20240401	155200	466089360	5570	5570	5570	5570	0
236	20240401	155100	466089360	5570	5570	5570	5570	0
237	20240401	155000	466089360	5570	5570	5570	5570	0
238	20240401	154900	466089360	5570	5570	5570	5570	0
239	20240401	154800	466089360	5570	5570	5570	5570	0
240	20240401	154700	466089360	5570	5570	5570	5570	0
241	20240401	154600	466089360	5570	5570	5570	5570	0
242	20240401	154500	466089360	5570	5570	5570	5570	981
243	20240401	154400	466089360	5570	5570	5570	5570	0
244	20240401	154300	466089360	5570	5570	5570	5570	0
245	20240401	154200	466089360	5570	5570	5570	5570	0
246	20240401	154100	466089360	5570	5570	5570	5570	0
247	20240401	154000	466089360	5570	5570	5570	5570	0
248	20240401	153900	466089360	5570	5570	5570	5570	0
249	20240401	153800	466089360	5570	5570	5570	5570	0
250	20240401	153700	466089360	5570	5570	5570	5570	0
251	20240401	153600	466089360	5570	5570	5570	5570	0
252	20240401	153500	466089360	5570	5570	5570	5570	0
253	20240401	153400	466089360	5570	5570	5570	5570	0
254	20240401	153300	466089360	5570	5570	5570	5570	0
255	20240401	153200	466089360	5570	5570	5570	5570	0
256	20240401	153100	466089360	5570	5570	5570	5570	0
257	20240401	153000	466089360	5570	5570	5570	5570	981
258	20240401	152900	460625190	5510	5510	5510	5510	0
259	20240401	152800	460625190	5510	5510	5510	5510	0
260	20240401	152700	460625190	5510	5510	5510	5510	0
261	20240401	152600	460625190	5510	5510	5510	5510	0
262	20240401	152500	460625190	5510	5510	5510	5510	0
263	20240401	152400	460625190	5510	5510	5510	5510	0
264	20240401	152300	460625190	5510	5510	5510	5510	0
265	20240401	152200	460625190	5510	5510	5510	5510	0
266	20240401	152100	460625190	5510	5510	5510	5510	0
267	20240401	152000	460625190	5510	5510	5510	5510	0
268	20240401	151900	460625190	5510	5510	5510	5510	0
269	20240401	151800	460625190	5510	5570	5570	5510	216
270	20240401	151700	459423810	5530	5530	5530	5530	0
271	20240401	151600	459423810	5530	5560	5560	5530	189
272	20240401	151500	458373030	5520	5520	5520	5520	0
273	20240401	151400	458373030	5520	5560	5560	5520	189
274	20240401	151300	457322270	5540	5540	5540	5540	313
275	20240401	151200	455588250	5540	5540	5540	5540	602
276	20240401	151100	452253170	5540	5540	5540	5540	0
277	20240401	151000	452253170	5540	5520	5540	5500	256
278	20240401	150900	450836870	5540	5540	5540	5540	0
279	20240401	150800	450836870	5540	5540	5540	5540	187
280	20240401	150700	449800890	5540	5540	5540	5540	50
281	20240401	150600	449523890	5540	5540	5540	5540	189
282	20240401	150500	448476830	5540	5540	5540	5540	0
283	20240401	150400	448476830	5540	5520	5540	5520	1787
284	20240401	150300	438608850	5540	5560	5560	5540	693
285	20240401	150200	434765890	5550	5550	5550	5550	0
286	20240401	150100	434765890	5550	5540	5550	5540	702
287	20240401	150000	430876510	5540	5540	5540	5540	0
288	20240401	145900	430876510	5540	5540	5540	5540	186
289	20240401	145800	429846070	5540	5540	5540	5540	3
290	20240401	145700	429829450	5540	5540	5540	5540	193
291	20240401	145600	428760230	5540	5540	5540	5540	0
292	20240401	145500	428760230	5540	5540	5540	5540	187
293	20240401	145400	427724250	5540	5540	5540	5540	0
294	20240401	145300	427724250	5540	5530	5540	5530	188
295	20240401	145200	426682750	5520	5520	5520	5520	2
296	20240401	145100	426671710	5540	5540	5540	5540	187
297	20240401	145000	425635730	5540	5540	5540	5540	187
298	20240401	144900	424599750	5550	5550	5550	5550	0
299	20240401	144800	424599750	5550	5550	5550	5550	187
300	20240401	144700	423561900	5550	5550	5550	5550	0
301	20240401	144600	423561900	5550	5550	5550	5550	187
302	20240401	144500	422524050	5540	5540	5540	5540	349
303	20240401	144400	420590590	5540	5530	5540	5530	189
304	20240401	144300	419544040	5530	5530	5530	5530	0
305	20240401	144200	419544040	5530	5530	5530	5530	187
306	20240401	144100	418509930	5520	5520	5520	5520	50
307	20240401	144000	418233930	5530	5530	5530	5530	187
308	20240401	143900	417199820	5530	5530	5530	5530	0
309	20240401	143800	417199820	5530	5530	5530	5530	187
310	20240401	143700	416165710	5530	5530	5530	5530	2
311	20240401	143600	416154650	5530	5530	5530	5530	186
312	20240401	143500	415126070	5530	5530	5530	5530	187
313	20240401	143400	414091960	5530	5530	5530	5530	0
314	20240401	143300	414091960	5530	5530	5530	5530	187
315	20240401	143200	413057850	5530	5530	5530	5530	0
316	20240401	143100	413057850	5530	5520	5530	5520	297
317	20240401	143000	411416540	5530	5530	5530	5530	101
318	20240401	142900	410858010	5530	5530	5530	5530	187
319	20240401	142800	409823900	5530	5530	5530	5530	0
320	20240401	142700	409823900	5530	5530	5530	5530	186
321	20240401	142600	408795320	5530	5530	5530	5530	0
322	20240401	142500	408795320	5530	5530	5530	5530	196
323	20240401	142400	407711440	5530	5530	5530	5530	0
324	20240401	142300	407711440	5530	5530	5530	5530	187
325	20240401	142200	406677330	5530	5530	5530	5530	186
326	20240401	142100	405648750	5510	5520	5520	5510	1200
327	20240401	142000	399034800	5520	5540	5540	5520	1292
328	20240401	141900	391896560	5540	5540	5540	5540	0
329	20240401	141800	391896560	5540	5540	5540	5540	186
330	20240401	141700	390866120	5540	5540	5540	5540	0
331	20240401	141600	390866120	5540	5540	5540	5540	187
332	20240401	141500	389830140	5540	5540	5540	5540	0
333	20240401	141400	389830140	5540	5540	5540	5540	187
334	20240401	141300	388794160	5540	5540	5540	5540	0
335	20240401	141200	388794160	5540	5540	5540	5540	587
336	20240401	141100	385542180	5540	5540	5540	5540	187
337	20240401	141000	384506200	5540	5540	5540	5540	0
338	20240401	140900	384506200	5540	5540	5540	5540	187
339	20240401	140800	383470220	5540	5540	5540	5540	0
340	20240401	140700	383470220	5540	5540	5540	5540	187
341	20240401	140600	382434240	5540	5540	5540	5540	410
342	20240401	140500	380162840	5540	5540	5540	5540	187
343	20240401	140400	379126860	5540	5540	5540	5540	0
344	20240401	140300	379126860	5540	5540	5540	5540	186
345	20240401	140200	378096420	5540	5540	5540	5540	0
346	20240401	140100	378096420	5540	5540	5540	5540	186
347	20240401	140000	377065980	5540	5540	5540	5540	0
348	20240401	135900	377065980	5540	5540	5540	5540	187
349	20240401	135800	376030000	5540	5540	5540	5540	186
350	20240401	135700	374999560	5540	5540	5540	5540	0
351	20240401	135600	374999560	5540	5540	5540	5540	186
352	20240401	135500	373969120	5540	5540	5540	5540	0
353	20240401	135400	373969120	5540	5570	5570	5530	2126
354	20240401	135300	362184580	5550	5550	5550	5550	0
355	20240401	135200	362184580	5550	5570	5570	5550	189
356	20240401	135100	361131890	5550	5550	5550	5550	200
357	20240401	135000	360021890	5550	5550	5550	5550	74
358	20240401	134900	359611190	5540	5540	5540	5540	0
359	20240401	134800	359611190	5540	5540	5550	5540	646
360	20240401	134700	356030480	5540	5540	5540	5540	0
361	20240401	134600	356030480	5540	5540	5540	5540	186
362	20240401	134500	355000040	5540	5540	5540	5540	187
363	20240401	134400	353964060	5540	5540	5540	5540	0
364	20240401	134300	353964060	5540	5540	5540	5540	187
365	20240401	134200	352928080	5540	5540	5540	5540	0
366	20240401	134100	352928080	5540	5540	5540	5540	186
367	20240401	134000	351897640	5540	5540	5540	5540	0
368	20240401	133900	351897640	5540	5540	5540	5540	187
369	20240401	133800	350861660	5540	5540	5540	5540	0
370	20240401	133700	350861660	5540	5540	5540	5540	187
371	20240401	133600	349825680	5540	5540	5540	5540	0
372	20240401	133500	349825680	5540	5540	5540	5540	187
373	20240401	133400	348789700	5540	5540	5540	5540	187
374	20240401	133300	347753720	5540	5540	5540	5540	0
375	20240401	133200	347753720	5540	5540	5540	5540	186
376	20240401	133100	346723280	5540	5540	5540	5540	0
377	20240401	133000	346723280	5540	5540	5540	5540	186
378	20240401	132900	345692840	5540	5540	5540	5540	0
379	20240401	132800	345692840	5540	5540	5540	5540	187
380	20240401	132700	344656860	5540	5540	5540	5540	0
381	20240401	132600	344656860	5540	5540	5540	5540	187
382	20240401	132500	343620880	5540	5540	5540	5540	378
383	20240401	132400	341526760	5540	5540	5540	5540	66
384	20240401	132300	341161120	5540	5540	5540	5540	0
385	20240401	132200	341161120	5540	5540	5540	5540	187
386	20240401	132100	340125140	5540	5540	5540	5540	187
387	20240401	132000	339089160	5540	5540	5540	5540	0
388	20240401	131900	339089160	5540	5540	5540	5540	187
389	20240401	131800	338053180	5540	5540	5540	5540	0
390	20240401	131700	338053180	5540	5520	5540	5520	207
391	20240401	131600	336906800	5540	5540	5540	5540	0
392	20240401	131500	336906800	5540	5540	5540	5540	186
393	20240401	131400	335876360	5540	5540	5540	5540	0
394	20240401	131300	335876360	5540	5540	5540	5540	1252
395	20240401	131200	328940280	5540	5540	5540	5540	0
396	20240401	131100	328940280	5540	5540	5540	5540	187
397	20240401	131000	327904300	5540	5540	5540	5540	0
398	20240401	130900	327904300	5540	5540	5540	5540	187
399	20240401	130800	326868320	5540	5540	5540	5540	187
400	20240401	130700	325832340	5540	5540	5540	5540	0
401	20240401	130600	325832340	5540	5540	5540	5540	187
402	20240401	130500	324796360	5550	5550	5550	5550	20
403	20240401	130400	324685360	5540	5540	5540	5540	892
404	20240401	130300	319743680	5540	5540	5540	5540	0
405	20240401	130200	319743680	5540	5540	5540	5540	187
406	20240401	130100	318707700	5540	5540	5540	5540	0
407	20240401	130000	318707700	5540	5540	5540	5540	187
408	20240401	125900	317671720	5540	5540	5540	5540	0
409	20240401	125800	317671720	5540	5540	5540	5530	2187
410	20240401	125700	305563080	5570	5570	5570	5570	187
411	20240401	125600	304521490	5570	5570	5570	5570	0
412	20240401	125500	304521490	5570	5570	5570	5570	187
413	20240401	125400	303479900	5570	5570	5570	5540	114
414	20240401	125300	302846640	5560	5560	5570	5560	126
415	20240401	125200	302146070	5560	5560	5560	5560	0
416	20240401	125100	302146070	5560	5560	5560	5560	187
417	20240401	125000	301106350	5560	5560	5560	5560	0
418	20240401	124900	301106350	5560	5560	5560	5560	187
419	20240401	124800	300066630	5560	5560	5560	5560	0
420	20240401	124700	300066630	5560	5550	5560	5550	287
421	20240401	124600	298471910	5540	5540	5540	5540	16
422	20240401	124500	298383270	5550	5550	5550	5550	187
423	20240401	124400	297345420	5550	5550	5550	5550	186
424	20240401	124300	296313120	5550	5550	5550	5550	300
425	20240401	124200	294648120	5560	5560	5560	5560	186
426	20240401	124100	293613960	5540	5540	5540	5540	0
427	20240401	124000	293613960	5540	5540	5540	5540	79
428	20240401	123900	293176300	5540	5540	5540	5540	0
429	20240401	123800	293176300	5540	5540	5540	5540	187
430	20240401	123700	292140320	5540	5540	5540	5540	0
431	20240401	123600	292140320	5540	5530	5540	5530	1557
432	20240401	123500	283527540	5570	5570	5570	5570	0
433	20240401	123400	283527540	5570	5570	5570	5570	187
434	20240401	123300	282485950	5560	5560	5560	5560	1000
435	20240401	123200	276925950	5560	5530	5560	5530	286
436	20240401	123100	275338790	5560	5560	5560	5560	187
437	20240401	123000	274299070	5560	5560	5560	5560	0
438	20240401	122900	274299070	5560	5560	5560	5560	187
439	20240401	122800	273259350	5560	5560	5560	5560	0
440	20240401	122700	273259350	5560	5560	5560	5560	187
441	20240401	122600	272219630	5560	5560	5560	5560	0
442	20240401	122500	272219630	5560	5520	5560	5520	332
443	20240401	122400	270383350	5510	5510	5510	5510	100
444	20240401	122300	269832350	5510	5510	5510	5510	50
445	20240401	122200	269556850	5500	5500	5500	5500	0
446	20240401	122100	269556850	5500	5490	5500	5490	6663
447	20240401	122000	232970430	5490	5490	5490	5490	186
448	20240401	121900	231949290	5490	5490	5490	5490	0
449	20240401	121800	231949290	5490	5490	5490	5490	186
450	20240401	121700	230928150	5490	5490	5490	5490	0
451	20240401	121600	230928150	5490	5490	5490	5490	187
452	20240401	121500	229901520	5480	5480	5480	5480	0
453	20240401	121400	229901520	5480	5480	5480	5480	23
454	20240401	121300	229775480	5460	5460	5460	5460	0
455	20240401	121200	229775480	5460	5460	5460	5460	0
456	20240401	121100	229775480	5460	5460	5460	5460	0
457	20240401	121000	229775480	5460	5460	5460	5460	0
458	20240401	120900	229775480	5460	5460	5460	5460	0
459	20240401	120800	229775480	5460	5460	5460	5460	0
460	20240401	120700	229775480	5460	5460	5460	5460	0
461	20240401	120600	229775480	5460	5460	5460	5460	1500
462	20240401	120500	221585480	5460	5460	5460	5460	0
463	20240401	120400	221585480	5460	5460	5460	5460	0
464	20240401	120300	221585480	5460	5460	5460	5460	0
465	20240401	120200	221585480	5460	5470	5470	5460	50
466	20240401	120100	221312180	5470	5470	5470	5470	0
467	20240401	120000	221312180	5470	5470	5470	5470	0
468	20240401	115900	221312180	5470	5470	5470	5470	0
469	20240401	115800	221312180	5470	5470	5470	5470	0
470	20240401	115700	221312180	5470	5470	5470	5470	0
471	20240401	115600	221312180	5470	5470	5470	5470	0
472	20240401	115500	221312180	5470	5470	5470	5470	0
473	20240401	115400	221312180	5470	5470	5470	5470	0
474	20240401	115300	221312180	5470	5470	5470	5470	0
475	20240401	115200	221312180	5470	5470	5470	5470	0
476	20240401	115100	221312180	5470	5470	5470	5470	0
477	20240401	115000	221312180	5470	5470	5470	5470	0
478	20240401	114900	221312180	5470	5470	5470	5470	0
479	20240401	114800	221312180	5470	5470	5470	5470	0
480	20240401	114700	221312180	5470	5470	5470	5470	0
481	20240401	114600	221312180	5470	5470	5470	5470	0
482	20240401	114500	221312180	5470	5470	5470	5470	0
483	20240401	114400	221312180	5470	5470	5470	5470	200
484	20240401	114300	220218180	5470	5470	5470	5470	0
485	20240401	114200	220218180	5470	5470	5470	5470	0
486	20240401	114100	220218180	5470	5470	5470	5470	0
487	20240401	114000	220218180	5470	5480	5480	5470	4
488	20240401	113900	220196290	5460	5460	5460	5460	0
489	20240401	113800	220196290	5460	5460	5460	5460	0
490	20240401	113700	220196290	5460	5460	5460	5460	0
491	20240401	113600	220196290	5460	5460	5460	5460	0
492	20240401	113500	220196290	5460	5490	5490	5460	1148
493	20240401	113400	213924040	5490	5490	5490	5490	0
494	20240401	113300	213924040	5490	5490	5490	5490	0
495	20240401	113200	213924040	5490	5490	5490	5490	0
496	20240401	113100	213924040	5490	5490	5490	5490	0
497	20240401	113000	213924040	5490	5490	5490	5490	0
498	20240401	112900	213924040	5490	5490	5490	5490	0
499	20240401	112800	213924040	5490	5490	5490	5490	0
500	20240401	112700	213924040	5490	5490	5490	5490	0
501	20240401	112600	213924040	5490	5490	5490	5490	0
502	20240401	112500	213924040	5490	5490	5490	5490	0
503	20240401	112400	213924040	5490	5490	5490	5490	0
504	20240401	112300	213924040	5490	5490	5490	5490	0
505	20240401	112200	213924040	5490	5490	5490	5490	0
506	20240401	112100	213924040	5490	5490	5490	5490	0
507	20240401	112000	213924040	5490	5490	5490	5490	0
508	20240401	111900	213924040	5490	5490	5490	5490	0
509	20240401	111800	213924040	5490	5490	5490	5490	0
510	20240401	111700	213924040	5490	5490	5490	5490	0
511	20240401	111600	213924040	5490	5490	5490	5490	0
512	20240401	111500	213924040	5490	5490	5490	5490	0
513	20240401	111400	213924040	5490	5490	5490	5490	0
514	20240401	111300	213924040	5490	5490	5490	5490	0
515	20240401	111200	213924040	5490	5490	5490	5490	0
516	20240401	111100	213924040	5490	5490	5490	5490	90
517	20240401	111000	213429940	5510	5510	5510	5510	0
518	20240401	110900	213429940	5510	5510	5510	5510	0
519	20240401	110800	213429940	5510	5510	5510	5510	0
520	20240401	110700	213429940	5510	5510	5510	5510	0
521	20240401	110600	213429940	5510	5510	5510	5510	0
522	20240401	110500	213429940	5510	5510	5510	5510	0
523	20240401	110400	213429940	5510	5510	5510	5510	0
524	20240401	110300	213429940	5510	5510	5510	5510	0
525	20240401	110200	213429940	5510	5510	5510	5510	2
526	20240401	110100	213418920	5510	5510	5510	5510	1
527	20240401	110000	213413410	5500	5500	5500	5500	45
528	20240401	105900	213165910	5500	5500	5500	5500	0
529	20240401	105800	213165910	5500	5500	5500	5500	0
530	20240401	105700	213165910	5500	5500	5500	5500	0
531	20240401	105600	213165910	5500	5500	5500	5500	0
532	20240401	105500	213165910	5500	5500	5500	5500	0
533	20240401	105400	213165910	5500	5500	5500	5500	0
534	20240401	105300	213165910	5500	5500	5500	5500	0
535	20240401	105200	213165910	5500	5500	5500	5500	0
536	20240401	105100	213165910	5500	5500	5500	5500	0
537	20240401	105000	213165910	5500	5500	5500	5500	0
538	20240401	104900	213165910	5500	5500	5500	5500	0
539	20240401	104800	213165910	5500	5500	5500	5500	46
540	20240401	104700	212912910	5500	5500	5500	5500	0
541	20240401	104600	212912910	5500	5500	5500	5500	73
542	20240401	104500	212511410	5500	5500	5500	5500	0
543	20240401	104400	212511410	5500	5500	5500	5500	0
544	20240401	104300	212511410	5500	5500	5500	5500	0
545	20240401	104200	212511410	5500	5500	5500	5500	0
546	20240401	104100	212511410	5500	5500	5500	5500	1
547	20240401	104000	212505910	5470	5470	5470	5470	400
548	20240401	103900	210317910	5470	5470	5470	5470	0
549	20240401	103800	210317910	5470	5470	5470	5470	0
550	20240401	103700	210317910	5470	5500	5500	5470	36
551	20240401	103600	210120930	5500	5500	5500	5500	1
552	20240401	103500	210115430	5500	5500	5500	5500	0
553	20240401	103400	210115430	5500	5500	5500	5500	0
554	20240401	103300	210115430	5500	5500	5500	5500	0
555	20240401	103200	210115430	5500	5470	5500	5460	1549
556	20240401	103100	201653850	5470	5470	5470	5470	0
557	20240401	103000	201653850	5470	5470	5470	5470	150
558	20240401	102900	200833350	5500	5500	5500	5500	0
559	20240401	102800	200833350	5500	5500	5500	5500	3
560	20240401	102700	200816850	5500	5500	5500	5500	2
561	20240401	102600	200805850	5500	5500	5500	5500	0
562	20240401	102500	200805850	5500	5500	5500	5500	0
563	20240401	102400	200805850	5500	5500	5500	5500	1
564	20240401	102300	200800350	5500	5500	5500	5500	0
565	20240401	102200	200800350	5500	5500	5500	5500	0
566	20240401	102100	200800350	5500	5500	5500	5500	0
567	20240401	102000	200800350	5500	5500	5500	5500	0
568	20240401	101900	200800350	5500	5500	5500	5500	1
569	20240401	101800	200794850	5500	5500	5500	5500	252
570	20240401	101700	199408850	5490	5490	5490	5490	0
571	20240401	101600	199408850	5490	5470	5490	5470	842
572	20240401	101500	194792270	5480	5490	5490	5480	300
573	20240401	101400	193147380	5500	5500	5500	5500	1
574	20240401	101300	193141880	5500	5500	5500	5500	0
575	20240401	101200	193141880	5500	5500	5500	5500	2
576	20240401	101100	193130880	5500	5500	5500	5500	3
577	20240401	101000	193114380	5500	5500	5500	5500	0
578	20240401	100900	193114380	5500	5500	5500	5500	0
579	20240401	100800	193114380	5500	5500	5500	5500	11
580	20240401	100700	193053880	5490	5490	5490	5490	1
581	20240401	100600	193048390	5480	5480	5480	5480	514
582	20240401	100500	190231670	5480	5480	5480	5480	0
583	20240401	100400	190231670	5480	5490	5490	5480	1700
584	20240401	100300	180915450	5510	5510	5510	5510	0
585	20240401	100200	180915450	5510	5510	5510	5510	0
586	20240401	100100	180915450	5510	5510	5510	5510	0
587	20240401	100000	180915450	5510	5510	5510	5510	0
588	20240401	095900	180915450	5510	5510	5510	5510	0
589	20240401	095800	180915450	5510	5510	5510	5510	0
590	20240401	095700	180915450	5510	5510	5510	5510	0
591	20240401	095600	180915450	5510	5510	5510	5510	0
592	20240401	095500	180915450	5510	5510	5510	5510	1
593	20240401	095400	180909940	5510	5510	5510	5510	0
594	20240401	095300	180909940	5510	5510	5510	5510	1
595	20240401	095200	180904430	5490	5500	5500	5490	89
596	20240401	095100	180415810	5500	5500	5500	5500	0
597	20240401	095000	180415810	5500	5490	5500	5490	363
598	20240401	094900	178420200	5490	5490	5490	5490	543
599	20240401	094800	175439130	5470	5470	5470	5470	61
600	20240401	094700	175105460	5470	5470	5470	5470	0
601	20240401	094600	175105460	5470	5490	5510	5470	2007
602	20240401	094500	164116050	5490	5500	5500	5490	116
603	20240401	094400	163478440	5500	5510	5510	5500	303
604	20240401	094300	161811850	5490	5490	5490	5490	46
605	20240401	094200	161559310	5500	5500	5500	5500	100
606	20240401	094100	161009310	5490	5490	5490	5490	195
607	20240401	094000	159938760	5530	5490	5530	5490	82
608	20240401	093900	159485860	5520	5530	5530	5490	476
609	20240401	093800	156865040	5530	5560	5560	5520	365
610	20240401	093700	154847020	5560	5640	5650	5540	2487
611	20240401	093600	140949220	5640	5510	5650	5510	4972
612	20240401	093500	113159120	5490	5490	5490	5490	88
613	20240401	093400	112676000	5490	5490	5490	5490	11
614	20240401	093300	112615610	5490	5480	5490	5480	15
615	20240401	093200	112533400	5480	5450	5480	5450	229
616	20240401	093100	111278540	5450	5450	5470	5440	553
617	20240401	093000	108262960	5450	5470	5470	5450	2
618	20240401	092900	108252040	5470	5470	5470	5470	31
619	20240401	092800	108082470	5470	5470	5490	5460	779
620	20240401	092700	103817260	5470	5480	5480	5440	3686
621	20240401	092600	83730890	5480	5520	5520	5460	4479
622	20240401	092500	59189870	5540	5540	5540	5540	1
623	20240401	092400	59184330	5520	5520	5520	5520	1
624	20240401	092300	59178810	5510	5540	5540	5510	32
625	20240401	092200	59001740	5540	5540	5540	5540	0
626	20240401	092100	59001740	5540	5540	5540	5540	0
627	20240401	092000	59001740	5540	5540	5540	5540	0
628	20240401	091900	59001740	5540	5560	5560	5520	686
629	20240401	091800	55204030	5560	5570	5570	5560	37
630	20240401	091700	54998280	5600	5600	5600	5600	0
631	20240401	091600	54998280	5600	5620	5620	5600	521
632	20240401	091500	52080640	5590	5580	5590	5580	1998
633	20240401	091400	40920570	5580	5590	5590	5560	2957
634	20240401	091300	24421060	5590	5580	5590	5580	300
635	20240401	091200	22745360	5570	5530	5700	5530	3842
636	20240401	091100	1189600	5540	5540	5540	5540	2
637	20240401	091000	1178520	5540	5540	5540	5540	0
638	20240401	090900	1178520	5540	5540	5540	5540	0
639	20240401	090800	1178520	5540	5540	5540	5540	2
640	20240401	090700	1167440	5540	5540	5540	5540	0
641	20240401	090600	1167440	5540	5540	5540	5540	1
642	20240401	090500	1161900	5520	5520	5520	5520	0
643	20240401	090400	1161900	5520	5520	5520	5520	0
644	20240401	090300	1161900	5520	5520	5520	5520	0
645	20240401	090200	1161900	5520	5520	5520	5520	0
646	20240401	090100	1161900	5520	5570	5570	5520	84
647	20240401	090000	695520	5520	5520	5520	5520	126