KissMeData/033920/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190900	95338950	5090	5090	5090	5090	232
3	20240401	190800	95338950	5090	5090	5090	5090	0
4	20240401	190700	95338950	5090	5090	5090	5090	0
5	20240401	190600	95338950	5090	5090	5090	5090	0
6	20240401	190500	95338950	5090	5090	5090	5090	0
7	20240401	190400	95338950	5090	5090	5090	5090	0
8	20240401	190300	95338950	5090	5090	5090	5090	0
9	20240401	190200	95338950	5090	5090	5090	5090	0
10	20240401	190100	95338950	5090	5090	5090	5090	0
11	20240401	190000	95338950	5090	5090	5090	5090	0
12	20240401	185900	95338950	5090	5090	5090	5090	0
13	20240401	185800	95338950	5090	5090	5090	5090	0
14	20240401	185700	95338950	5090	5090	5090	5090	0
15	20240401	185600	95338950	5090	5090	5090	5090	0
16	20240401	185500	95338950	5090	5090	5090	5090	0
17	20240401	185400	95338950	5090	5090	5090	5090	0
18	20240401	185300	95338950	5090	5090	5090	5090	0
19	20240401	185200	95338950	5090	5090	5090	5090	0
20	20240401	185100	95338950	5090	5090	5090	5090	0
21	20240401	185000	95338950	5090	5090	5090	5090	0
22	20240401	184900	95338950	5090	5090	5090	5090	0
23	20240401	184800	95338950	5090	5090	5090	5090	0
24	20240401	184700	95338950	5090	5090	5090	5090	0
25	20240401	184600	95338950	5090	5090	5090	5090	0
26	20240401	184500	95338950	5090	5090	5090	5090	0
27	20240401	184400	95338950	5090	5090	5090	5090	0
28	20240401	184300	95338950	5090	5090	5090	5090	0
29	20240401	184200	95338950	5090	5090	5090	5090	0
30	20240401	184100	95338950	5090	5090	5090	5090	0
31	20240401	184000	95338950	5090	5090	5090	5090	0
32	20240401	183900	95338950	5090	5090	5090	5090	232
33	20240401	183800	95338950	5090	5090	5090	5090	0
34	20240401	183700	95338950	5090	5090	5090	5090	0
35	20240401	183600	95338950	5090	5090	5090	5090	0
36	20240401	183500	95338950	5090	5090	5090	5090	0
37	20240401	183400	95338950	5090	5090	5090	5090	0
38	20240401	183300	95338950	5090	5090	5090	5090	0
39	20240401	183200	95338950	5090	5090	5090	5090	0
40	20240401	183100	95338950	5090	5090	5090	5090	0
41	20240401	183000	95338950	5090	5090	5090	5090	0
42	20240401	182900	95338950	5090	5090	5090	5090	0
43	20240401	182800	95338950	5090	5090	5090	5090	0
44	20240401	182700	95338950	5090	5090	5090	5090	0
45	20240401	182600	95338950	5090	5090	5090	5090	0
46	20240401	182500	95338950	5090	5090	5090	5090	0
47	20240401	182400	95338950	5090	5090	5090	5090	0
48	20240401	182300	95338950	5090	5090	5090	5090	0
49	20240401	182200	95338950	5090	5090	5090	5090	0
50	20240401	182100	95338950	5090	5090	5090	5090	0
51	20240401	182000	95338950	5090	5090	5090	5090	0
52	20240401	181900	95338950	5090	5090	5090	5090	0
53	20240401	181800	95338950	5090	5090	5090	5090	0
54	20240401	181700	95338950	5090	5090	5090	5090	0
55	20240401	181600	95338950	5090	5090	5090	5090	0
56	20240401	181500	95338950	5090	5090	5090	5090	0
57	20240401	181400	95338950	5090	5090	5090	5090	0
58	20240401	181300	95338950	5090	5090	5090	5090	0
59	20240401	181200	95338950	5090	5090	5090	5090	0
60	20240401	181100	95338950	5090	5090	5090	5090	0
61	20240401	181000	95338950	5090	5090	5090	5090	0
62	20240401	180900	95338950	5090	5090	5090	5090	232
63	20240401	180800	95338950	5090	5090	5090	5090	0
64	20240401	180700	95338950	5090	5090	5090	5090	0
65	20240401	180600	95338950	5090	5090	5090	5090	0
66	20240401	180500	95338950	5090	5090	5090	5090	0
67	20240401	180400	95338950	5090	5090	5090	5090	0
68	20240401	180300	95338950	5090	5090	5090	5090	0
69	20240401	180200	95338950	5090	5090	5090	5090	0
70	20240401	180100	95338950	5090	5090	5090	5090	0
71	20240401	180000	95338950	5090	5090	5090	5090	0
72	20240401	175900	95338950	5090	5090	5090	5090	0
73	20240401	175800	95338950	5090	5090	5090	5090	0
74	20240401	175700	95338950	5090	5090	5090	5090	0
75	20240401	175600	95338950	5090	5090	5090	5090	0
76	20240401	175500	95338950	5090	5090	5090	5090	0
77	20240401	175400	95338950	5090	5090	5090	5090	0
78	20240401	175300	95338950	5090	5090	5090	5090	0
79	20240401	175200	95338950	5090	5090	5090	5090	0
80	20240401	175100	95338950	5090	5090	5090	5090	0
81	20240401	175000	95338950	5090	5090	5090	5090	0
82	20240401	174900	95338950	5090	5090	5090	5090	0
83	20240401	174800	95338950	5090	5090	5090	5090	0
84	20240401	174700	95338950	5090	5090	5090	5090	0
85	20240401	174600	95338950	5090	5090	5090	5090	0
86	20240401	174500	95338950	5090	5090	5090	5090	0
87	20240401	174400	95338950	5090	5090	5090	5090	0
88	20240401	174300	95338950	5090	5090	5090	5090	0
89	20240401	174200	95338950	5090	5090	5090	5090	0
90	20240401	174100	95338950	5090	5090	5090	5090	0
91	20240401	174000	95338950	5090	5090	5090	5090	0
92	20240401	173900	95338950	5090	5090	5090	5090	232
93	20240401	173800	95338950	5090	5090	5090	5090	0
94	20240401	173700	95338950	5090	5090	5090	5090	0
95	20240401	173600	95338950	5090	5090	5090	5090	0
96	20240401	173500	95338950	5090	5090	5090	5090	0
97	20240401	173400	95338950	5090	5090	5090	5090	0
98	20240401	173300	95338950	5090	5090	5090	5090	0
99	20240401	173200	95338950	5090	5090	5090	5090	0
100	20240401	173100	95338950	5090	5090	5090	5090	0
101	20240401	173000	95338950	5090	5090	5090	5090	0
102	20240401	172900	95338950	5090	5090	5090	5090	0
103	20240401	172800	95338950	5090	5090	5090	5090	0
104	20240401	172700	95338950	5090	5090	5090	5090	0
105	20240401	172600	95338950	5090	5090	5090	5090	0
106	20240401	172500	95338950	5090	5090	5090	5090	0
107	20240401	172400	95338950	5090	5090	5090	5090	0
108	20240401	172300	95338950	5090	5090	5090	5090	0
109	20240401	172200	95338950	5090	5090	5090	5090	0
110	20240401	172100	95338950	5090	5090	5090	5090	0
111	20240401	172000	95338950	5090	5090	5090	5090	0
112	20240401	171900	95338950	5090	5090	5090	5090	0
113	20240401	171800	95338950	5090	5090	5090	5090	0
114	20240401	171700	95338950	5090	5090	5090	5090	0
115	20240401	171600	95338950	5090	5090	5090	5090	0
116	20240401	171500	95338950	5090	5090	5090	5090	0
117	20240401	171400	95338950	5090	5090	5090	5090	0
118	20240401	171300	95338950	5090	5090	5090	5090	0
119	20240401	171200	95338950	5090	5090	5090	5090	0
120	20240401	171100	95338950	5090	5090	5090	5090	0
121	20240401	171000	95338950	5090	5090	5090	5090	0
122	20240401	170900	95338950	5090	5090	5090	5090	232
123	20240401	170800	95338950	5090	5090	5090	5090	0
124	20240401	170700	95338950	5090	5090	5090	5090	0
125	20240401	170600	95338950	5090	5090	5090	5090	0
126	20240401	170500	95338950	5090	5090	5090	5090	0
127	20240401	170400	95338950	5090	5090	5090	5090	0
128	20240401	170300	95338950	5090	5090	5090	5090	0
129	20240401	170200	95338950	5090	5090	5090	5090	0
130	20240401	170100	95338950	5090	5090	5090	5090	0
131	20240401	170000	95338950	5090	5090	5090	5090	0
132	20240401	165900	95338950	5090	5090	5090	5090	0
133	20240401	165800	95338950	5090	5090	5090	5090	0
134	20240401	165700	95338950	5090	5090	5090	5090	0
135	20240401	165600	95338950	5090	5090	5090	5090	0
136	20240401	165500	95338950	5090	5090	5090	5090	0
137	20240401	165400	95338950	5090	5090	5090	5090	0
138	20240401	165300	95338950	5090	5090	5090	5090	0
139	20240401	165200	95338950	5090	5090	5090	5090	0
140	20240401	165100	95338950	5090	5090	5090	5090	0
141	20240401	165000	95338950	5090	5090	5090	5090	0
142	20240401	164900	95338950	5090	5090	5090	5090	0
143	20240401	164800	95338950	5090	5090	5090	5090	0
144	20240401	164700	95338950	5090	5090	5090	5090	0
145	20240401	164600	95338950	5090	5090	5090	5090	0
146	20240401	164500	95338950	5090	5090	5090	5090	0
147	20240401	164400	95338950	5090	5090	5090	5090	0
148	20240401	164300	95338950	5090	5090	5090	5090	0
149	20240401	164200	95338950	5090	5090	5090	5090	0
150	20240401	164100	95338950	5090	5090	5090	5090	0
151	20240401	164000	95338950	5090	5090	5090	5090	0
152	20240401	163900	95338950	5090	5090	5090	5090	232
153	20240401	163800	95338950	5090	5090	5090	5090	0
154	20240401	163700	95338950	5090	5090	5090	5090	0
155	20240401	163600	95338950	5090	5090	5090	5090	0
156	20240401	163500	95338950	5090	5090	5090	5090	0
157	20240401	163400	95338950	5090	5090	5090	5090	0
158	20240401	163300	95338950	5090	5090	5090	5090	0
159	20240401	163200	95338950	5090	5090	5090	5090	0
160	20240401	163100	95338950	5090	5090	5090	5090	0
161	20240401	163000	95338950	5090	5090	5090	5090	0
162	20240401	162900	95338950	5090	5090	5090	5090	0
163	20240401	162800	95338950	5090	5090	5090	5090	0
164	20240401	162700	95338950	5090	5090	5090	5090	0
165	20240401	162600	95338950	5090	5090	5090	5090	0
166	20240401	162500	95338950	5090	5090	5090	5090	0
167	20240401	162400	95338950	5090	5090	5090	5090	0
168	20240401	162300	95338950	5090	5090	5090	5090	0
169	20240401	162200	95338950	5090	5090	5090	5090	0
170	20240401	162100	95338950	5090	5090	5090	5090	0
171	20240401	162000	95338950	5090	5090	5090	5090	0
172	20240401	161900	95338950	5090	5090	5090	5090	0
173	20240401	161800	95338950	5090	5090	5090	5090	0
174	20240401	161700	95338950	5090	5090	5090	5090	0
175	20240401	161600	95338950	5090	5090	5090	5090	0
176	20240401	161500	95338950	5090	5090	5090	5090	0
177	20240401	161400	95338950	5090	5090	5090	5090	0
178	20240401	161300	95338950	5090	5090	5090	5090	0
179	20240401	161200	95338950	5090	5090	5090	5090	0
180	20240401	161100	95338950	5090	5090	5090	5090	0
181	20240401	161000	95338950	5090	5090	5090	5090	0
182	20240401	160900	95338950	5090	5090	5090	5090	232
183	20240401	160800	95338950	5090	5090	5090	5090	0
184	20240401	160700	95338950	5090	5090	5090	5090	0
185	20240401	160600	95338950	5090	5090	5090	5090	0
186	20240401	160500	95338950	5090	5090	5090	5090	0
187	20240401	160400	95338950	5090	5090	5090	5090	0
188	20240401	160300	95338950	5090	5090	5090	5090	0
189	20240401	160200	95338950	5090	5090	5090	5090	0
190	20240401	160100	95338950	5090	5090	5090	5090	0
191	20240401	160000	95338950	5090	5090	5090	5090	0
192	20240401	155900	95338950	5090	5090	5090	5090	0
193	20240401	155800	95338950	5090	5090	5090	5090	0
194	20240401	155700	95338950	5090	5090	5090	5090	0
195	20240401	155600	95338950	5090	5090	5090	5090	0
196	20240401	155500	95338950	5090	5090	5090	5090	0
197	20240401	155400	95338950	5090	5090	5090	5090	0
198	20240401	155300	95338950	5090	5090	5090	5090	0
199	20240401	155200	95338950	5090	5090	5090	5090	0
200	20240401	155100	95338950	5090	5090	5090	5090	0
201	20240401	155000	95338950	5090	5090	5090	5090	0
202	20240401	154900	95338950	5090	5090	5090	5090	0
203	20240401	154800	95338950	5090	5090	5090	5090	0
204	20240401	154700	95338950	5090	5090	5090	5090	0
205	20240401	154600	95338950	5090	5090	5090	5090	0
206	20240401	154500	95338950	5090	5090	5090	5090	0
207	20240401	154400	95338950	5090	5090	5090	5090	0
208	20240401	154300	95338950	5090	5090	5090	5090	0
209	20240401	154200	95338950	5090	5090	5090	5090	0
210	20240401	154100	95338950	5090	5090	5090	5090	0
211	20240401	154000	95338950	5090	5090	5090	5090	0
212	20240401	153900	95338950	5090	5090	5090	5090	232
213	20240401	153800	95338950	5090	5090	5090	5090	0
214	20240401	153700	95338950	5090	5090	5090	5090	0
215	20240401	153600	95338950	5090	5090	5090	5090	0
216	20240401	153500	95338950	5090	5090	5090	5090	0
217	20240401	153400	95338950	5090	5090	5090	5090	0
218	20240401	153300	95338950	5090	5090	5090	5090	0
219	20240401	153200	95338950	5090	5090	5090	5090	0
220	20240401	153100	95338950	5090	5090	5090	5090	0
221	20240401	153000	95338950	5090	5090	5090	5090	232
222	20240401	152900	94158070	5110	5110	5110	5110	0
223	20240401	152800	94158070	5110	5110	5110	5110	0
224	20240401	152700	94158070	5110	5110	5110	5110	0
225	20240401	152600	94158070	5110	5110	5110	5110	0
226	20240401	152500	94158070	5110	5110	5110	5110	0
227	20240401	152400	94158070	5110	5110	5110	5110	0
228	20240401	152300	94158070	5110	5110	5110	5110	0
229	20240401	152200	94158070	5110	5110	5110	5110	0
230	20240401	152100	94158070	5110	5110	5110	5110	0
231	20240401	152000	94158070	5110	5110	5110	5110	0
232	20240401	151900	94158070	5110	5110	5110	5110	0
233	20240401	151800	94158070	5110	5110	5110	5110	0
234	20240401	151700	94158070	5110	5110	5110	5110	20
235	20240401	151600	94055870	5110	5110	5110	5110	0
236	20240401	151500	94055870	5110	5110	5110	5110	2
237	20240401	151400	94045650	5100	5100	5100	5100	11
238	20240401	151300	93989550	5110	5100	5110	5100	218
239	20240401	151200	92877740	5110	5110	5110	5110	0
240	20240401	151100	92877740	5110	5110	5110	5110	1
241	20240401	151000	92872630	5110	5110	5110	5110	44
242	20240401	150900	92647790	5110	5110	5110	5110	0
243	20240401	150800	92647790	5110	5110	5110	5110	15
244	20240401	150700	92571140	5110	5110	5110	5110	1
245	20240401	150600	92566030	5110	5110	5110	5110	0
246	20240401	150500	92566030	5110	5110	5110	5110	2
247	20240401	150400	92555810	5110	5110	5110	5110	2
248	20240401	150300	92545590	5110	5110	5110	5110	0
249	20240401	150200	92545590	5110	5110	5110	5110	1
250	20240401	150100	92540480	5110	5110	5110	5110	0
251	20240401	150000	92540480	5110	5080	5110	5080	2519
252	20240401	145900	79696590	5080	5080	5080	5080	1
253	20240401	145800	79691510	5080	5080	5080	5080	0
254	20240401	145700	79691510	5080	5080	5080	5080	2
255	20240401	145600	79681350	5080	5080	5080	5080	9
256	20240401	145500	79635630	5080	5080	5080	5080	1
257	20240401	145400	79630550	5080	5080	5080	5080	1
258	20240401	145300	79625470	5080	5080	5080	5080	10
259	20240401	145200	79574670	5080	5080	5080	5080	0
260	20240401	145100	79574670	5080	5080	5080	5080	1
261	20240401	145000	79569590	5070	5070	5070	5070	5
262	20240401	144900	79544240	5080	5080	5080	5080	2
263	20240401	144800	79534080	5080	5080	5080	5080	1
264	20240401	144700	79529000	5070	5070	5070	5070	7
265	20240401	144600	79493510	5080	5080	5080	5080	1
266	20240401	144500	79488430	5080	5080	5080	5080	2
267	20240401	144400	79478270	5080	5080	5080	5080	1
268	20240401	144300	79473190	5080	5080	5080	5080	1
269	20240401	144200	79468110	5080	5080	5080	5080	1
270	20240401	144100	79463030	5080	5080	5080	5080	0
271	20240401	144000	79463030	5080	5080	5080	5080	1
272	20240401	143900	79457950	5080	5080	5080	5080	1
273	20240401	143800	79452870	5080	5080	5080	5080	1
274	20240401	143700	79447790	5080	5080	5080	5080	1
275	20240401	143600	79442710	5090	5090	5090	5090	1
276	20240401	143500	79437620	5080	5080	5080	5080	1
277	20240401	143400	79432540	5080	5080	5080	5080	1
278	20240401	143300	79427460	5070	5070	5070	5070	0
279	20240401	143200	79427460	5070	5070	5070	5070	1
280	20240401	143100	79422390	5080	5070	5080	5070	501
281	20240401	143000	76882310	5090	5090	5090	5090	1
282	20240401	142900	76877220	5090	5090	5090	5090	1
283	20240401	142800	76872130	5080	5080	5080	5080	1
284	20240401	142700	76867050	5080	5080	5080	5080	0
285	20240401	142600	76867050	5080	5060	5080	5060	335
286	20240401	142500	75171930	5080	5080	5080	5080	0
287	20240401	142400	75171930	5080	5080	5080	5080	101
288	20240401	142300	74658850	5080	5080	5080	5080	1
289	20240401	142200	74653770	5080	5080	5080	5080	0
290	20240401	142100	74653770	5080	5080	5080	5080	1
291	20240401	142000	74648690	5080	5080	5080	5080	1
292	20240401	141900	74643610	5080	5080	5080	5080	1
293	20240401	141800	74638530	5080	5080	5080	5070	566
294	20240401	141700	71766180	5100	5100	5100	5100	1
295	20240401	141600	71761080	5100	5100	5100	5100	0
296	20240401	141500	71761080	5100	5100	5100	5100	2
297	20240401	141400	71750880	5100	5100	5100	5100	0
298	20240401	141300	71750880	5100	5100	5100	5100	1
299	20240401	141200	71745780	5100	5100	5100	5100	1
300	20240401	141100	71740680	5080	5080	5080	5080	1000
301	20240401	141000	66660680	5100	5100	5100	5100	8
302	20240401	140900	66619880	5100	5100	5100	5100	1
303	20240401	140800	66614780	5100	5100	5100	5100	0
304	20240401	140700	66614780	5100	5100	5100	5100	1
305	20240401	140600	66609680	5080	5100	5100	5080	401
306	20240401	140500	64572580	5100	5100	5100	5100	2
307	20240401	140400	64562380	5100	5100	5100	5100	1
308	20240401	140300	64557280	5100	5100	5100	5100	0
309	20240401	140200	64557280	5100	5100	5100	5100	1
310	20240401	140100	64552180	5100	5100	5100	5100	1
311	20240401	140000	64547080	5100	5100	5100	5100	0
312	20240401	135900	64547080	5100	5100	5100	5100	1
313	20240401	135800	64541980	5100	5100	5100	5100	2
314	20240401	135700	64531780	5080	5080	5080	5080	0
315	20240401	135600	64531780	5080	5100	5100	5080	42
316	20240401	135500	64318400	5100	5100	5100	5100	2
317	20240401	135400	64308200	5090	5090	5090	5090	0
318	20240401	135300	64308200	5090	5090	5090	5090	99
319	20240401	135200	63804290	5090	5090	5090	5090	0
320	20240401	135100	63804290	5090	5090	5090	5090	1
321	20240401	135000	63799200	5090	5090	5090	5090	1
322	20240401	134900	63794110	5090	5090	5090	5090	0
323	20240401	134800	63794110	5090	5080	5090	5080	3
324	20240401	134700	63778860	5090	5090	5090	5090	1
325	20240401	134600	63773770	5090	5090	5090	5090	0
326	20240401	134500	63773770	5090	5090	5090	5090	1
327	20240401	134400	63768680	5090	5090	5090	5090	2
328	20240401	134300	63758500	5090	5090	5090	5090	40
329	20240401	134200	63554900	5090	5090	5090	5090	1
330	20240401	134100	63549810	5100	5100	5100	5100	1
331	20240401	134000	63544710	5100	5100	5100	5100	0
332	20240401	133900	63544710	5100	5100	5100	5100	1
333	20240401	133800	63539610	5100	5100	5100	5100	0
334	20240401	133700	63539610	5100	5090	5100	5090	76
335	20240401	133600	63152760	5090	5090	5090	5090	1
336	20240401	133500	63147670	5080	5080	5080	5080	207
337	20240401	133400	62096110	5080	5080	5080	5080	1
338	20240401	133300	62091030	5080	5080	5080	5080	1
339	20240401	133200	62085950	5080	5080	5080	5080	0
340	20240401	133100	62085950	5080	5080	5080	5080	1
341	20240401	133000	62080870	5080	5080	5080	5080	2
342	20240401	132900	62070710	5080	5080	5080	5080	0
343	20240401	132800	62070710	5080	5080	5080	5080	1
344	20240401	132700	62065630	5080	5080	5080	5080	0
345	20240401	132600	62065630	5080	5080	5080	5080	1
346	20240401	132500	62060550	5080	5080	5080	5080	1
347	20240401	132400	62055470	5080	5080	5080	5080	0
348	20240401	132300	62055470	5080	5080	5080	5080	11
349	20240401	132200	61999590	5080	5080	5080	5080	1
350	20240401	132100	61994510	5080	5080	5080	5080	0
351	20240401	132000	61994510	5080	5080	5080	5080	4
352	20240401	131900	61974190	5080	5080	5080	5080	1
353	20240401	131800	61969110	5080	5080	5080	5080	60
354	20240401	131700	61664310	5080	5080	5080	5080	1
355	20240401	131600	61659230	5080	5080	5080	5080	1
356	20240401	131500	61654150	5080	5080	5080	5080	2
357	20240401	131400	61643990	5080	5080	5080	5080	1
358	20240401	131300	61638910	5080	5080	5080	5080	0
359	20240401	131200	61638910	5080	5080	5080	5080	1
360	20240401	131100	61633830	5080	5080	5080	5080	1
361	20240401	131000	61628750	5080	5080	5080	5080	0
362	20240401	130900	61628750	5080	5080	5080	5080	1
363	20240401	130800	61623670	5090	5090	5090	5090	1
364	20240401	130700	61618580	5090	5090	5090	5090	1
365	20240401	130600	61613490	5090	5090	5090	5090	1
366	20240401	130500	61608400	5090	5090	5090	5090	1
367	20240401	130400	61603310	5090	5090	5090	5090	1
368	20240401	130300	61598220	5090	5090	5090	5090	1
369	20240401	130200	61593130	5070	5070	5070	5070	129
370	20240401	130100	60939100	5090	5090	5090	5090	1
371	20240401	130000	60934010	5090	5090	5090	5090	1
372	20240401	125900	60928920	5080	5080	5080	5080	212
373	20240401	125800	59851960	5080	5080	5080	5080	1
374	20240401	125700	59846880	5080	5080	5080	5080	1
375	20240401	125600	59841800	5080	5080	5080	5080	0
376	20240401	125500	59841800	5080	5080	5080	5080	2
377	20240401	125400	59831640	5080	5080	5080	5080	2
378	20240401	125300	59821480	5080	5080	5080	5080	0
379	20240401	125200	59821480	5080	5080	5080	5080	1
380	20240401	125100	59816400	5080	5080	5080	5080	0
381	20240401	125000	59816400	5080	5080	5080	5080	1
382	20240401	124900	59811320	5080	5080	5080	5070	4
383	20240401	124800	59791020	5080	5080	5080	5080	0
384	20240401	124700	59791020	5080	5080	5080	5070	926
385	20240401	124600	55095980	5090	5090	5090	5090	1
386	20240401	124500	55090890	5090	5090	5090	5090	1
387	20240401	124400	55085800	5090	5090	5090	5090	1
388	20240401	124300	55080710	5080	5080	5080	5080	1
389	20240401	124200	55075630	5060	5080	5080	5060	4146
390	20240401	124100	34086370	5100	5100	5100	5100	1
391	20240401	124000	34081270	5100	5100	5100	5100	0
392	20240401	123900	34081270	5100	5100	5100	5100	1
393	20240401	123800	34076170	5100	5100	5100	5100	1
394	20240401	123700	34071070	5100	5100	5100	5100	0
395	20240401	123600	34071070	5100	5100	5100	5100	1
396	20240401	123500	34065970	5100	5100	5100	5100	2
397	20240401	123400	34055770	5100	5100	5100	5100	0
398	20240401	123300	34055770	5100	5100	5100	5100	1
399	20240401	123200	34050670	5100	5100	5100	5100	1
400	20240401	123100	34045570	5100	5100	5100	5100	0
401	20240401	123000	34045570	5100	5100	5100	5100	2
402	20240401	122900	34035370	5100	5100	5100	5100	0
403	20240401	122800	34035370	5100	5100	5100	5100	1
404	20240401	122700	34030270	5100	5100	5100	5100	1
405	20240401	122600	34025170	5090	5090	5090	5090	1
406	20240401	122500	34020080	5100	5100	5100	5100	2
407	20240401	122400	34009880	5100	5100	5100	5100	1
408	20240401	122300	34004780	5100	5100	5100	5100	0
409	20240401	122200	34004780	5100	5080	5100	5080	3
410	20240401	122100	33989520	5110	5110	5110	5110	1
411	20240401	122000	33984410	5110	5110	5110	5110	0
412	20240401	121900	33984410	5110	5110	5110	5110	3
413	20240401	121800	33969080	5110	5110	5110	5110	0
414	20240401	121700	33969080	5110	5110	5110	5110	1
415	20240401	121600	33963970	5100	5100	5100	5100	1
416	20240401	121500	33958870	5100	5070	5100	5070	21
417	20240401	121400	33852370	5100	5090	5100	5090	641
418	20240401	121300	30584170	5090	5090	5090	5090	1
419	20240401	121200	30579080	5090	5090	5090	5090	0
420	20240401	121100	30579080	5090	5090	5090	5090	1
421	20240401	121000	30573990	5090	5090	5090	5090	1
422	20240401	120900	30568900	5090	5090	5090	5090	1
423	20240401	120800	30563810	5090	5090	5090	5090	1
424	20240401	120700	30558720	5090	5090	5090	5090	6
425	20240401	120600	30528180	5090	5090	5090	5090	1
426	20240401	120500	30523090	5090	5090	5090	5090	1
427	20240401	120400	30518000	5090	5090	5090	5090	0
428	20240401	120300	30518000	5090	5090	5090	5090	1
429	20240401	120200	30512910	5090	5090	5090	5090	1
430	20240401	120100	30507820	5080	5080	5080	5080	0
431	20240401	120000	30507820	5080	5070	5080	5070	219
432	20240401	115900	29395360	5080	5080	5080	5080	6
433	20240401	115800	29364880	5080	5080	5080	5080	1
434	20240401	115700	29359800	5080	5080	5080	5080	1
435	20240401	115600	29354720	5080	5080	5080	5080	1
436	20240401	115500	29349640	5080	5080	5080	5080	3
437	20240401	115400	29334400	5080	5080	5080	5080	2
438	20240401	115300	29324240	5080	5080	5080	5080	0
439	20240401	115200	29324240	5080	5080	5080	5080	1
440	20240401	115100	29319160	5080	5080	5080	5080	1
441	20240401	115000	29314080	5080	5080	5080	5080	0
442	20240401	114900	29314080	5080	5070	5080	5070	3
443	20240401	114800	29298860	5080	5080	5080	5080	1
444	20240401	114700	29293780	5080	5080	5080	5080	0
445	20240401	114600	29293780	5080	5080	5080	5080	1
446	20240401	114500	29288700	5080	5080	5080	5080	1
447	20240401	114400	29283620	5080	5080	5080	5080	76
448	20240401	114300	28897540	5080	5080	5080	5080	1
449	20240401	114200	28892460	5080	5080	5080	5080	0
450	20240401	114100	28892460	5080	5080	5080	5080	1
451	20240401	114000	28887380	5080	5080	5080	5080	1
452	20240401	113900	28882300	5080	5080	5080	5080	0
453	20240401	113800	28882300	5080	5080	5080	5080	1
454	20240401	113700	28877220	5080	5080	5080	5080	1
455	20240401	113600	28872140	5080	5080	5080	5080	0
456	20240401	113500	28872140	5080	5080	5080	5080	3
457	20240401	113400	28856900	5080	5080	5080	5080	1
458	20240401	113300	28851820	5080	5080	5080	5080	0
459	20240401	113200	28851820	5080	5080	5080	5080	1
460	20240401	113100	28846740	5080	5080	5080	5080	0
461	20240401	113000	28846740	5080	5080	5080	5080	2
462	20240401	112900	28836580	5080	5080	5080	5080	1
463	20240401	112800	28831500	5080	5080	5080	5080	0
464	20240401	112700	28831500	5080	5080	5080	5080	2
465	20240401	112600	28821340	5080	5080	5080	5080	2
466	20240401	112500	28811180	5080	5080	5080	5080	0
467	20240401	112400	28811180	5080	5080	5080	5080	1
468	20240401	112300	28806100	5080	5080	5080	5080	1
469	20240401	112200	28801020	5080	5080	5080	5080	0
470	20240401	112100	28801020	5080	5080	5080	5080	2
471	20240401	112000	28790860	5080	5080	5080	5080	1
472	20240401	111900	28785780	5080	5080	5080	5080	0
473	20240401	111800	28785780	5080	5080	5080	5080	1
474	20240401	111700	28780700	5080	5080	5080	5080	0
475	20240401	111600	28780700	5080	5080	5080	5080	1
476	20240401	111500	28775620	5080	5080	5080	5080	2
477	20240401	111400	28765460	5080	5080	5080	5080	1
478	20240401	111300	28760380	5080	5080	5080	5080	1
479	20240401	111200	28755300	5080	5080	5080	5080	1
480	20240401	111100	28750220	5080	5080	5080	5080	0
481	20240401	111000	28750220	5080	5080	5080	5080	1
482	20240401	110900	28745140	5080	5080	5080	5080	1
483	20240401	110800	28740060	5080	5080	5080	5080	0
484	20240401	110700	28740060	5080	5080	5080	5080	7
485	20240401	110600	28704500	5080	5080	5080	5080	23
486	20240401	110500	28587660	5080	5080	5080	5080	1
487	20240401	110400	28582580	5070	5080	5080	5070	26
488	20240401	110300	28450750	5080	5080	5080	5080	0
489	20240401	110200	28450750	5080	5080	5080	5080	1
490	20240401	110100	28445670	5080	5080	5080	5080	1
491	20240401	110000	28440590	5080	5080	5080	5080	0
492	20240401	105900	28440590	5080	5080	5080	5080	1
493	20240401	105800	28435510	5080	5080	5080	5080	27
494	20240401	105700	28298350	5080	5080	5080	5080	0
495	20240401	105600	28298350	5080	5080	5080	5080	1
496	20240401	105500	28293270	5080	5080	5080	5080	0
497	20240401	105400	28293270	5080	5080	5080	5080	2
498	20240401	105300	28283110	5080	5080	5080	5080	1
499	20240401	105200	28278030	5080	5080	5080	5080	0
500	20240401	105100	28278030	5080	5080	5080	5080	1
501	20240401	105000	28272950	5080	5080	5080	5080	1
502	20240401	104900	28267870	5080	5080	5080	5080	0
503	20240401	104800	28267870	5080	5080	5080	5080	1
504	20240401	104700	28262790	5080	5080	5080	5080	1
505	20240401	104600	28257710	5070	5070	5070	5070	200
506	20240401	104500	27243710	5080	5080	5080	5080	1
507	20240401	104400	27238630	5080	5080	5080	5080	0
508	20240401	104300	27238630	5080	5080	5080	5080	91
509	20240401	104200	26776350	5080	5080	5080	5080	1
510	20240401	104100	26771270	5080	5080	5080	5080	0
511	20240401	104000	26771270	5080	5080	5080	5080	1
512	20240401	103900	26766190	5080	5080	5080	5080	40
513	20240401	103800	26562990	5080	5080	5080	5080	0
514	20240401	103700	26562990	5080	5080	5080	5080	1
515	20240401	103600	26557910	5080	5080	5080	5080	1
516	20240401	103500	26552830	5070	5070	5070	5070	0
517	20240401	103400	26552830	5070	5080	5080	5070	11
518	20240401	103300	26497020	5080	5080	5080	5080	1
519	20240401	103200	26491940	5080	5080	5080	5080	0
520	20240401	103100	26491940	5080	5080	5080	5080	1
521	20240401	103000	26486860	5080	5080	5080	5080	1
522	20240401	102900	26481780	5080	5080	5080	5080	1
523	20240401	102800	26476700	5070	5080	5080	5070	59
524	20240401	102700	26177560	5080	5080	5080	5080	4
525	20240401	102600	26157240	5080	5080	5080	5080	1
526	20240401	102500	26152160	5080	5080	5080	5080	1
527	20240401	102400	26147080	5080	5080	5080	5080	0
528	20240401	102300	26147080	5080	5080	5080	5080	1
529	20240401	102200	26142000	5080	5080	5080	5080	1
530	20240401	102100	26136920	5090	5090	5090	5090	0
531	20240401	102000	26136920	5090	5090	5090	5090	1
532	20240401	101900	26131830	5090	5090	5090	5090	0
533	20240401	101800	26131830	5090	5090	5090	5090	1
534	20240401	101700	26126740	5090	5090	5090	5090	1
535	20240401	101600	26121650	5060	5060	5060	5060	0
536	20240401	101500	26121650	5060	5090	5090	5060	36
537	20240401	101400	25939300	5090	5090	5090	5090	1
538	20240401	101300	25934210	5090	5090	5090	5090	0
539	20240401	101200	25934210	5090	5090	5090	5090	1
540	20240401	101100	25929120	5090	5090	5090	5090	1
541	20240401	101000	25924030	5090	5090	5090	5090	0
542	20240401	100900	25924030	5090	5090	5090	5090	1
543	20240401	100800	25918940	5090	5090	5090	5090	5
544	20240401	100700	25893490	5090	5100	5100	5090	3
545	20240401	100600	25878200	5100	5100	5100	5100	1
546	20240401	100500	25873100	5100	5100	5100	5100	0
547	20240401	100400	25873100	5100	5100	5100	5100	1
548	20240401	100300	25868000	5100	5080	5100	5080	3
549	20240401	100200	25852740	5080	5080	5080	5080	2
550	20240401	100100	25842580	5070	5070	5070	5070	132
551	20240401	100000	25173340	5060	5070	5070	5060	21
552	20240401	095900	25067070	5060	5060	5060	5060	120
553	20240401	095800	24459870	5060	5060	5060	5060	1
554	20240401	095700	24454810	5060	5060	5060	5060	21
555	20240401	095600	24348550	5060	5060	5060	5060	0
556	20240401	095500	24348550	5060	5060	5060	5060	89
557	20240401	095400	23898210	5070	5070	5070	5070	3
558	20240401	095300	23883000	5070	5070	5070	5070	1
559	20240401	095200	23877930	5070	5070	5070	5070	1
560	20240401	095100	23872860	5070	5070	5070	5070	0
561	20240401	095000	23872860	5070	5070	5070	5070	2
562	20240401	094900	23862720	5070	5070	5070	5070	1
563	20240401	094800	23857650	5060	5060	5060	5060	40
564	20240401	094700	23655250	5070	5070	5070	5070	1
565	20240401	094600	23650180	5070	5070	5070	5070	0
566	20240401	094500	23650180	5070	5070	5070	5070	0
567	20240401	094400	23650180	5070	5070	5070	5070	0
568	20240401	094300	23650180	5070	5070	5070	5070	0
569	20240401	094200	23650180	5070	5070	5070	5070	0
570	20240401	094100	23650180	5070	5070	5070	5070	0
571	20240401	094000	23650180	5070	5070	5070	5070	0
572	20240401	093900	23650180	5070	5070	5070	5070	10
573	20240401	093800	23599480	5050	5050	5050	5050	0
574	20240401	093700	23599480	5050	5050	5050	5050	0
575	20240401	093600	23599480	5050	5050	5050	5050	54
576	20240401	093500	23326780	5050	5050	5050	5050	0
577	20240401	093400	23326780	5050	5050	5050	5050	0
578	20240401	093300	23326780	5050	5060	5060	5050	99
579	20240401	093200	22826700	5050	5050	5050	5050	0
580	20240401	093100	22826700	5050	5050	5050	5050	0
581	20240401	093000	22826700	5050	5060	5060	5050	201
582	20240401	092900	21810670	5060	5060	5060	5060	701
583	20240401	092800	18263610	5070	5070	5070	5070	10
584	20240401	092700	18212910	5070	5070	5070	5070	34
585	20240401	092600	18040530	5070	5070	5070	5070	466
586	20240401	092500	15677910	5110	5110	5110	5110	0
587	20240401	092400	15677910	5110	5110	5110	5110	1
588	20240401	092300	15672800	5110	5110	5110	5110	0
589	20240401	092200	15672800	5110	5110	5110	5110	1
590	20240401	092100	15667690	5110	5110	5110	5110	270
591	20240401	092000	14287990	5110	5110	5110	5110	0
592	20240401	091900	14287990	5110	5110	5110	5110	1
593	20240401	091800	14282880	5080	5080	5080	5080	0
594	20240401	091700	14282880	5080	5080	5080	5080	1
595	20240401	091600	14277800	5070	5070	5070	5070	50
596	20240401	091500	14024300	5080	5080	5080	5080	295
597	20240401	091400	12525700	5080	5080	5080	5080	279
598	20240401	091300	11108380	5110	5110	5110	5110	1
599	20240401	091200	11103270	5110	5110	5110	5110	0
600	20240401	091100	11103270	5110	5080	5110	5080	2
601	20240401	091000	11093080	5080	5090	5090	5080	1000
602	20240401	090900	6012680	5110	5110	5110	5110	1
603	20240401	090800	6007570	5120	5110	5120	5110	157
604	20240401	090700	5203740	5110	5110	5110	5110	0
605	20240401	090600	5203740	5110	5110	5110	5110	1
606	20240401	090500	5198630	5090	5090	5090	5090	39
607	20240401	090400	5000120	5090	5110	5110	5090	11
608	20240401	090300	4944110	5110	5110	5110	5110	0
609	20240401	090200	4944110	5110	5120	5120	5080	969
610	20240401	090100	20480	5120	5120	5120	5120	0
611	20240401	090000	20480	5120	5120	5120	5120	4