KissMeData/069410/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193300	157082310	5090	5090	5090	5090	1133
3	20240401	193200	157082310	5090	5090	5090	5090	0
4	20240401	193100	157082310	5090	5090	5090	5090	0
5	20240401	193000	157082310	5090	5090	5090	5090	0
6	20240401	192900	157082310	5090	5090	5090	5090	0
7	20240401	192800	157082310	5090	5090	5090	5090	0
8	20240401	192700	157082310	5090	5090	5090	5090	0
9	20240401	192600	157082310	5090	5090	5090	5090	0
10	20240401	192500	157082310	5090	5090	5090	5090	0
11	20240401	192400	157082310	5090	5090	5090	5090	0
12	20240401	192300	157082310	5090	5090	5090	5090	0
13	20240401	192200	157082310	5090	5090	5090	5090	0
14	20240401	192100	157082310	5090	5090	5090	5090	0
15	20240401	192000	157082310	5090	5090	5090	5090	0
16	20240401	191900	157082310	5090	5090	5090	5090	0
17	20240401	191800	157082310	5090	5090	5090	5090	0
18	20240401	191700	157082310	5090	5090	5090	5090	0
19	20240401	191600	157082310	5090	5090	5090	5090	0
20	20240401	191500	157082310	5090	5090	5090	5090	0
21	20240401	191400	157082310	5090	5090	5090	5090	0
22	20240401	191300	157082310	5090	5090	5090	5090	0
23	20240401	191200	157082310	5090	5090	5090	5090	0
24	20240401	191100	157082310	5090	5090	5090	5090	0
25	20240401	191000	157082310	5090	5090	5090	5090	0
26	20240401	190900	157082310	5090	5090	5090	5090	0
27	20240401	190800	157082310	5090	5090	5090	5090	0
28	20240401	190700	157082310	5090	5090	5090	5090	0
29	20240401	190600	157082310	5090	5090	5090	5090	0
30	20240401	190500	157082310	5090	5090	5090	5090	0
31	20240401	190400	157082310	5090	5090	5090	5090	0
32	20240401	190300	157082310	5090	5090	5090	5090	1133
33	20240401	190200	157082310	5090	5090	5090	5090	0
34	20240401	190100	157082310	5090	5090	5090	5090	0
35	20240401	190000	157082310	5090	5090	5090	5090	0
36	20240401	185900	157082310	5090	5090	5090	5090	0
37	20240401	185800	157082310	5090	5090	5090	5090	0
38	20240401	185700	157082310	5090	5090	5090	5090	0
39	20240401	185600	157082310	5090	5090	5090	5090	0
40	20240401	185500	157082310	5090	5090	5090	5090	0
41	20240401	185400	157082310	5090	5090	5090	5090	0
42	20240401	185300	157082310	5090	5090	5090	5090	0
43	20240401	185200	157082310	5090	5090	5090	5090	0
44	20240401	185100	157082310	5090	5090	5090	5090	0
45	20240401	185000	157082310	5090	5090	5090	5090	0
46	20240401	184900	157082310	5090	5090	5090	5090	0
47	20240401	184800	157082310	5090	5090	5090	5090	0
48	20240401	184700	157082310	5090	5090	5090	5090	0
49	20240401	184600	157082310	5090	5090	5090	5090	0
50	20240401	184500	157082310	5090	5090	5090	5090	0
51	20240401	184400	157082310	5090	5090	5090	5090	0
52	20240401	184300	157082310	5090	5090	5090	5090	0
53	20240401	184200	157082310	5090	5090	5090	5090	0
54	20240401	184100	157082310	5090	5090	5090	5090	0
55	20240401	184000	157082310	5090	5090	5090	5090	0
56	20240401	183900	157082310	5090	5090	5090	5090	0
57	20240401	183800	157082310	5090	5090	5090	5090	0
58	20240401	183700	157082310	5090	5090	5090	5090	0
59	20240401	183600	157082310	5090	5090	5090	5090	0
60	20240401	183500	157082310	5090	5090	5090	5090	0
61	20240401	183400	157082310	5090	5090	5090	5090	0
62	20240401	183300	157082310	5090	5090	5090	5090	1133
63	20240401	183200	157082310	5090	5090	5090	5090	0
64	20240401	183100	157082310	5090	5090	5090	5090	0
65	20240401	183000	157082310	5090	5090	5090	5090	0
66	20240401	182900	157082310	5090	5090	5090	5090	0
67	20240401	182800	157082310	5090	5090	5090	5090	0
68	20240401	182700	157082310	5090	5090	5090	5090	0
69	20240401	182600	157082310	5090	5090	5090	5090	0
70	20240401	182500	157082310	5090	5090	5090	5090	0
71	20240401	182400	157082310	5090	5090	5090	5090	0
72	20240401	182300	157082310	5090	5090	5090	5090	0
73	20240401	182200	157082310	5090	5090	5090	5090	0
74	20240401	182100	157082310	5090	5090	5090	5090	0
75	20240401	182000	157082310	5090	5090	5090	5090	0
76	20240401	181900	157082310	5090	5090	5090	5090	0
77	20240401	181800	157082310	5090	5090	5090	5090	0
78	20240401	181700	157082310	5090	5090	5090	5090	0
79	20240401	181600	157082310	5090	5090	5090	5090	0
80	20240401	181500	157082310	5090	5090	5090	5090	0
81	20240401	181400	157082310	5090	5090	5090	5090	0
82	20240401	181300	157082310	5090	5090	5090	5090	0
83	20240401	181200	157082310	5090	5090	5090	5090	0
84	20240401	181100	157082310	5090	5090	5090	5090	0
85	20240401	181000	157082310	5090	5090	5090	5090	0
86	20240401	180900	157082310	5090	5090	5090	5090	0
87	20240401	180800	157082310	5090	5090	5090	5090	0
88	20240401	180700	157082310	5090	5090	5090	5090	0
89	20240401	180600	157082310	5090	5090	5090	5090	0
90	20240401	180500	157082310	5090	5090	5090	5090	0
91	20240401	180400	157082310	5090	5090	5090	5090	0
92	20240401	180300	157082310	5090	5090	5090	5090	1133
93	20240401	180200	157082310	5090	5090	5090	5090	0
94	20240401	180100	157082310	5090	5090	5090	5090	0
95	20240401	180000	157082310	5090	5090	5090	5090	0
96	20240401	175900	157082310	5090	5090	5090	5090	0
97	20240401	175800	157082310	5090	5090	5090	5090	0
98	20240401	175700	157082310	5090	5090	5090	5090	0
99	20240401	175600	157082310	5090	5090	5090	5090	0
100	20240401	175500	157082310	5090	5090	5090	5090	0
101	20240401	175400	157082310	5090	5090	5090	5090	0
102	20240401	175300	157082310	5090	5090	5090	5090	0
103	20240401	175200	157082310	5090	5090	5090	5090	0
104	20240401	175100	157082310	5090	5090	5090	5090	0
105	20240401	175000	157082310	5090	5090	5090	5090	0
106	20240401	174900	157082310	5090	5090	5090	5090	0
107	20240401	174800	157082310	5090	5090	5090	5090	0
108	20240401	174700	157082310	5090	5090	5090	5090	0
109	20240401	174600	157082310	5090	5090	5090	5090	0
110	20240401	174500	157082310	5090	5090	5090	5090	0
111	20240401	174400	157082310	5090	5090	5090	5090	0
112	20240401	174300	157082310	5090	5090	5090	5090	0
113	20240401	174200	157082310	5090	5090	5090	5090	0
114	20240401	174100	157082310	5090	5090	5090	5090	0
115	20240401	174000	157082310	5090	5090	5090	5090	0
116	20240401	173900	157082310	5090	5090	5090	5090	0
117	20240401	173800	157082310	5090	5090	5090	5090	0
118	20240401	173700	157082310	5090	5090	5090	5090	0
119	20240401	173600	157082310	5090	5090	5090	5090	0
120	20240401	173500	157082310	5090	5090	5090	5090	0
121	20240401	173400	157082310	5090	5090	5090	5090	0
122	20240401	173300	157082310	5090	5090	5090	5090	1133
123	20240401	173200	157082310	5090	5090	5090	5090	0
124	20240401	173100	157082310	5090	5090	5090	5090	0
125	20240401	173000	157082310	5090	5090	5090	5090	0
126	20240401	172900	157082310	5090	5090	5090	5090	0
127	20240401	172800	157082310	5090	5090	5090	5090	0
128	20240401	172700	157082310	5090	5090	5090	5090	0
129	20240401	172600	157082310	5090	5090	5090	5090	0
130	20240401	172500	157082310	5090	5090	5090	5090	0
131	20240401	172400	157082310	5090	5090	5090	5090	0
132	20240401	172300	157082310	5090	5090	5090	5090	0
133	20240401	172200	157082310	5090	5090	5090	5090	0
134	20240401	172100	157082310	5090	5090	5090	5090	0
135	20240401	172000	157082310	5090	5090	5090	5090	0
136	20240401	171900	157082310	5090	5090	5090	5090	0
137	20240401	171800	157082310	5090	5090	5090	5090	0
138	20240401	171700	157082310	5090	5090	5090	5090	0
139	20240401	171600	157082310	5090	5090	5090	5090	0
140	20240401	171500	157082310	5090	5090	5090	5090	0
141	20240401	171400	157082310	5090	5090	5090	5090	0
142	20240401	171300	157082310	5090	5090	5090	5090	0
143	20240401	171200	157082310	5090	5090	5090	5090	0
144	20240401	171100	157082310	5090	5090	5090	5090	0
145	20240401	171000	157082310	5090	5090	5090	5090	0
146	20240401	170900	157082310	5090	5090	5090	5090	0
147	20240401	170800	157082310	5090	5090	5090	5090	0
148	20240401	170700	157082310	5090	5090	5090	5090	0
149	20240401	170600	157082310	5090	5090	5090	5090	0
150	20240401	170500	157082310	5090	5090	5090	5090	0
151	20240401	170400	157082310	5090	5090	5090	5090	0
152	20240401	170300	157082310	5090	5090	5090	5090	1133
153	20240401	170200	157082310	5090	5090	5090	5090	0
154	20240401	170100	157082310	5090	5090	5090	5090	0
155	20240401	170000	157082310	5090	5090	5090	5090	0
156	20240401	165900	157082310	5090	5090	5090	5090	0
157	20240401	165800	157082310	5090	5090	5090	5090	0
158	20240401	165700	157082310	5090	5090	5090	5090	0
159	20240401	165600	157082310	5090	5090	5090	5090	0
160	20240401	165500	157082310	5090	5090	5090	5090	0
161	20240401	165400	157082310	5090	5090	5090	5090	0
162	20240401	165300	157082310	5090	5090	5090	5090	0
163	20240401	165200	157082310	5090	5090	5090	5090	0
164	20240401	165100	157082310	5090	5090	5090	5090	0
165	20240401	165000	157082310	5090	5090	5090	5090	0
166	20240401	164900	157082310	5090	5090	5090	5090	0
167	20240401	164800	157082310	5090	5090	5090	5090	0
168	20240401	164700	157082310	5090	5090	5090	5090	0
169	20240401	164600	157082310	5090	5090	5090	5090	0
170	20240401	164500	157082310	5090	5090	5090	5090	0
171	20240401	164400	157082310	5090	5090	5090	5090	0
172	20240401	164300	157082310	5090	5090	5090	5090	0
173	20240401	164200	157082310	5090	5090	5090	5090	0
174	20240401	164100	157082310	5090	5090	5090	5090	0
175	20240401	164000	157082310	5090	5090	5090	5090	0
176	20240401	163900	157082310	5090	5090	5090	5090	0
177	20240401	163800	157082310	5090	5090	5090	5090	0
178	20240401	163700	157082310	5090	5090	5090	5090	0
179	20240401	163600	157082310	5090	5090	5090	5090	0
180	20240401	163500	157082310	5090	5090	5090	5090	0
181	20240401	163400	157082310	5090	5090	5090	5090	0
182	20240401	163300	157082310	5090	5090	5090	5090	1133
183	20240401	163200	157082310	5090	5090	5090	5090	0
184	20240401	163100	157082310	5090	5090	5090	5090	0
185	20240401	163000	157082310	5090	5090	5090	5090	0
186	20240401	162900	157082310	5090	5090	5090	5090	0
187	20240401	162800	157082310	5090	5090	5090	5090	0
188	20240401	162700	157082310	5090	5090	5090	5090	0
189	20240401	162600	157082310	5090	5090	5090	5090	0
190	20240401	162500	157082310	5090	5090	5090	5090	0
191	20240401	162400	157082310	5090	5090	5090	5090	0
192	20240401	162300	157082310	5090	5090	5090	5090	0
193	20240401	162200	157082310	5090	5090	5090	5090	0
194	20240401	162100	157082310	5090	5090	5090	5090	0
195	20240401	162000	157082310	5090	5090	5090	5090	0
196	20240401	161900	157082310	5090	5090	5090	5090	0
197	20240401	161800	157082310	5090	5090	5090	5090	0
198	20240401	161700	157082310	5090	5090	5090	5090	0
199	20240401	161600	157082310	5090	5090	5090	5090	0
200	20240401	161500	157082310	5090	5090	5090	5090	0
201	20240401	161400	157082310	5090	5090	5090	5090	0
202	20240401	161300	157082310	5090	5090	5090	5090	0
203	20240401	161200	157082310	5090	5090	5090	5090	0
204	20240401	161100	157082310	5090	5090	5090	5090	0
205	20240401	161000	157082310	5090	5090	5090	5090	0
206	20240401	160900	157082310	5090	5090	5090	5090	0
207	20240401	160800	157082310	5090	5090	5090	5090	0
208	20240401	160700	157082310	5090	5090	5090	5090	0
209	20240401	160600	157082310	5090	5090	5090	5090	0
210	20240401	160500	157082310	5090	5090	5090	5090	0
211	20240401	160400	157082310	5090	5090	5090	5090	0
212	20240401	160300	157082310	5090	5090	5090	5090	1133
213	20240401	160200	157082310	5090	5090	5090	5090	0
214	20240401	160100	157082310	5090	5090	5090	5090	0
215	20240401	160000	157082310	5090	5090	5090	5090	0
216	20240401	155900	157082310	5090	5090	5090	5090	0
217	20240401	155800	157082310	5090	5090	5090	5090	0
218	20240401	155700	157082310	5090	5090	5090	5090	0
219	20240401	155600	157082310	5090	5090	5090	5090	0
220	20240401	155500	157082310	5090	5090	5090	5090	0
221	20240401	155400	157082310	5090	5090	5090	5090	0
222	20240401	155300	157082310	5090	5090	5090	5090	0
223	20240401	155200	157082310	5090	5090	5090	5090	0
224	20240401	155100	157082310	5090	5090	5090	5090	0
225	20240401	155000	157082310	5090	5090	5090	5090	0
226	20240401	154900	157082310	5090	5090	5090	5090	0
227	20240401	154800	157082310	5090	5090	5090	5090	0
228	20240401	154700	157082310	5090	5090	5090	5090	0
229	20240401	154600	157082310	5090	5090	5090	5090	0
230	20240401	154500	157082310	5090	5090	5090	5090	0
231	20240401	154400	157082310	5090	5090	5090	5090	0
232	20240401	154300	157082310	5090	5090	5090	5090	0
233	20240401	154200	157082310	5090	5090	5090	5090	0
234	20240401	154100	157082310	5090	5090	5090	5090	0
235	20240401	154000	157082310	5090	5090	5090	5090	0
236	20240401	153900	157082310	5090	5090	5090	5090	0
237	20240401	153800	157082310	5090	5090	5090	5090	0
238	20240401	153700	157082310	5090	5090	5090	5090	0
239	20240401	153600	157082310	5090	5090	5090	5090	0
240	20240401	153500	157082310	5090	5090	5090	5090	0
241	20240401	153400	157082310	5090	5090	5090	5090	0
242	20240401	153300	157082310	5090	5090	5090	5090	1133
243	20240401	153200	157082310	5090	5090	5090	5090	0
244	20240401	153100	157082310	5090	5090	5090	5090	0
245	20240401	153000	157082310	5090	5090	5090	5090	1133
246	20240401	152900	151315340	5090	5090	5090	5090	0
247	20240401	152800	151315340	5090	5090	5090	5090	0
248	20240401	152700	151315340	5090	5090	5090	5090	0
249	20240401	152600	151315340	5090	5090	5090	5090	0
250	20240401	152500	151315340	5090	5090	5090	5090	0
251	20240401	152400	151315340	5090	5090	5090	5090	0
252	20240401	152300	151315340	5090	5090	5090	5090	0
253	20240401	152200	151315340	5090	5090	5090	5090	0
254	20240401	152100	151315340	5090	5090	5090	5090	0
255	20240401	152000	151315340	5090	5090	5090	5090	0
256	20240401	151900	151315340	5090	5090	5090	5090	0
257	20240401	151800	151315340	5090	5090	5090	5090	0
258	20240401	151700	151315340	5090	5090	5090	5090	0
259	20240401	151600	151315340	5090	5070	5090	5070	26
260	20240401	151500	151183200	5070	5070	5070	5070	0
261	20240401	151400	151183200	5070	5070	5070	5070	1
262	20240401	151300	151178130	5090	5090	5090	5090	0
263	20240401	151200	151178130	5090	5090	5090	5090	39
264	20240401	151100	150979620	5090	5090	5090	5090	0
265	20240401	151000	150979620	5090	5090	5090	5090	0
266	20240401	150900	150979620	5090	5090	5090	5090	0
267	20240401	150800	150979620	5090	5090	5090	5090	1
268	20240401	150700	150974530	5090	5090	5090	5090	0
269	20240401	150600	150974530	5090	5090	5090	5090	0
270	20240401	150500	150974530	5090	5090	5090	5090	0
271	20240401	150400	150974530	5090	5090	5090	5090	0
272	20240401	150300	150974530	5090	5090	5090	5090	0
273	20240401	150200	150974530	5090	5090	5090	5090	0
274	20240401	150100	150974530	5090	5090	5090	5090	5
275	20240401	150000	150949080	5070	5070	5070	5070	300
276	20240401	145900	149428080	5070	5070	5070	5070	0
277	20240401	145800	149428080	5070	5070	5070	5070	0
278	20240401	145700	149428080	5070	5070	5070	5070	300
279	20240401	145600	147907080	5080	5080	5080	5080	0
280	20240401	145500	147907080	5080	5080	5080	5080	98
281	20240401	145400	147409240	5070	5070	5070	5070	0
282	20240401	145300	147409240	5070	5070	5070	5070	0
283	20240401	145200	147409240	5070	5070	5070	5070	0
284	20240401	145100	147409240	5070	5070	5070	5070	0
285	20240401	145000	147409240	5070	5070	5070	5070	0
286	20240401	144900	147409240	5070	5070	5070	5070	0
287	20240401	144800	147409240	5070	5070	5070	5070	0
288	20240401	144700	147409240	5070	5070	5070	5070	0
289	20240401	144600	147409240	5070	5070	5070	5070	0
290	20240401	144500	147409240	5070	5070	5070	5070	0
291	20240401	144400	147409240	5070	5080	5080	5070	2997
292	20240401	144300	132211490	5080	5080	5080	5080	60
293	20240401	144200	131906690	5080	5080	5080	5080	0
294	20240401	144100	131906690	5080	5080	5080	5080	0
295	20240401	144000	131906690	5080	5080	5080	5080	0
296	20240401	143900	131906690	5080	5080	5080	5080	0
297	20240401	143800	131906690	5080	5080	5080	5080	0
298	20240401	143700	131906690	5080	5080	5080	5080	0
299	20240401	143600	131906690	5080	5080	5080	5080	0
300	20240401	143500	131906690	5080	5080	5080	5080	0
301	20240401	143400	131906690	5080	5080	5080	5080	0
302	20240401	143300	131906690	5080	5080	5080	5080	0
303	20240401	143200	131906690	5080	5080	5080	5080	117
304	20240401	143100	131312330	5090	5090	5090	5090	0
305	20240401	143000	131312330	5090	5090	5090	5090	0
306	20240401	142900	131312330	5090	5090	5090	5090	5
307	20240401	142800	131286880	5090	5090	5090	5090	0
308	20240401	142700	131286880	5090	5090	5090	5090	0
309	20240401	142600	131286880	5090	5090	5090	5090	0
310	20240401	142500	131286880	5090	5090	5090	5090	194
311	20240401	142400	130299420	5090	5090	5090	5090	306
312	20240401	142300	128741880	5090	5090	5090	5090	7
313	20240401	142200	128706250	5080	5080	5080	5080	0
314	20240401	142100	128706250	5080	5080	5080	5080	0
315	20240401	142000	128706250	5080	5080	5080	5080	40
316	20240401	141900	128503050	5090	5090	5090	5090	0
317	20240401	141800	128503050	5090	5090	5090	5090	0
318	20240401	141700	128503050	5090	5090	5090	5090	0
319	20240401	141600	128503050	5090	5090	5090	5090	0
320	20240401	141500	128503050	5090	5090	5090	5090	0
321	20240401	141400	128503050	5090	5090	5090	5090	0
322	20240401	141300	128503050	5090	5090	5090	5090	0
323	20240401	141200	128503050	5090	5090	5090	5090	0
324	20240401	141100	128503050	5090	5090	5090	5090	0
325	20240401	141000	128503050	5090	5090	5090	5090	0
326	20240401	140900	128503050	5090	5090	5090	5090	5
327	20240401	140800	128477600	5080	5080	5080	5080	105
328	20240401	140700	127944200	5080	5080	5080	5080	1
329	20240401	140600	127939120	5070	5070	5070	5070	0
330	20240401	140500	127939120	5070	5070	5070	5070	0
331	20240401	140400	127939120	5070	5070	5070	5070	0
332	20240401	140300	127939120	5070	5070	5070	5070	639
333	20240401	140200	124699390	5080	5080	5080	5080	79
334	20240401	140100	124298070	5080	5080	5080	5080	0
335	20240401	140000	124298070	5080	5080	5080	5080	0
336	20240401	135900	124298070	5080	5080	5080	5080	0
337	20240401	135800	124298070	5080	5080	5080	5080	0
338	20240401	135700	124298070	5080	5080	5080	5080	0
339	20240401	135600	124298070	5080	5080	5080	5080	0
340	20240401	135500	124298070	5080	5080	5080	5080	0
341	20240401	135400	124298070	5080	5080	5080	5080	0
342	20240401	135300	124298070	5080	5080	5080	5080	0
343	20240401	135200	124298070	5080	5080	5080	5080	60
344	20240401	135100	123993270	5080	5080	5080	5080	0
345	20240401	135000	123993270	5080	5080	5080	5080	1
346	20240401	134900	123988190	5070	5070	5070	5070	0
347	20240401	134800	123988190	5070	5070	5070	5070	0
348	20240401	134700	123988190	5070	5070	5070	5070	0
349	20240401	134600	123988190	5070	5080	5080	5070	165
350	20240401	134500	123151590	5070	5070	5070	5070	0
351	20240401	134400	123151590	5070	5070	5070	5070	0
352	20240401	134300	123151590	5070	5070	5070	5070	0
353	20240401	134200	123151590	5070	5070	5070	5070	0
354	20240401	134100	123151590	5070	5070	5070	5070	0
355	20240401	134000	123151590	5070	5070	5070	5070	0
356	20240401	133900	123151590	5070	5070	5070	5070	20
357	20240401	133800	123050190	5070	5070	5070	5070	0
358	20240401	133700	123050190	5070	5070	5070	5070	435
359	20240401	133600	120844740	5070	5070	5070	5070	781
360	20240401	133500	116885070	5070	5070	5070	5070	0
361	20240401	133400	116885070	5070	5070	5070	5070	0
362	20240401	133300	116885070	5070	5070	5070	5070	0
363	20240401	133200	116885070	5070	5070	5070	5070	0
364	20240401	133100	116885070	5070	5070	5070	5070	37
365	20240401	133000	116697480	5070	5070	5070	5070	141
366	20240401	132900	115982610	5070	5070	5070	5070	0
367	20240401	132800	115982610	5070	5070	5070	5070	0
368	20240401	132700	115982610	5070	5070	5070	5070	0
369	20240401	132600	115982610	5070	5070	5070	5070	0
370	20240401	132500	115982610	5070	5070	5070	5070	0
371	20240401	132400	115982610	5070	5070	5070	5070	0
372	20240401	132300	115982610	5070	5070	5070	5070	0
373	20240401	132200	115982610	5070	5070	5070	5070	0
374	20240401	132100	115982610	5070	5070	5070	5070	0
375	20240401	132000	115982610	5070	5070	5070	5070	0
376	20240401	131900	115982610	5070	5070	5070	5070	0
377	20240401	131800	115982610	5070	5080	5080	5070	102
378	20240401	131700	115465460	5080	5080	5080	5080	10
379	20240401	131600	115414660	5080	5080	5080	5080	2
380	20240401	131500	115404500	5080	5080	5080	5080	2
381	20240401	131400	115394340	5070	5070	5070	5070	0
382	20240401	131300	115394340	5070	5070	5070	5070	0
383	20240401	131200	115394340	5070	5070	5070	5070	0
384	20240401	131100	115394340	5070	5070	5070	5070	10
385	20240401	131000	115343640	5080	5080	5080	5080	20
386	20240401	130900	115242040	5070	5070	5070	5070	0
387	20240401	130800	115242040	5070	5070	5070	5070	0
388	20240401	130700	115242040	5070	5070	5070	5070	1
389	20240401	130600	115236970	5080	5080	5080	5080	0
390	20240401	130500	115236970	5080	5080	5080	5080	0
391	20240401	130400	115236970	5080	5080	5080	5080	0
392	20240401	130300	115236970	5080	5080	5080	5080	0
393	20240401	130200	115236970	5080	5080	5080	5080	774
394	20240401	130100	111305050	5080	5080	5080	5080	0
395	20240401	130000	111305050	5080	5080	5080	5080	0
396	20240401	125900	111305050	5080	5080	5080	5080	0
397	20240401	125800	111305050	5080	5080	5080	5080	0
398	20240401	125700	111305050	5080	5080	5080	5080	0
399	20240401	125600	111305050	5080	5080	5080	5080	0
400	20240401	125500	111305050	5080	5080	5080	5080	0
401	20240401	125400	111305050	5080	5080	5080	5080	0
402	20240401	125300	111305050	5080	5080	5080	5080	72
403	20240401	125200	110939290	5080	5080	5080	5080	0
404	20240401	125100	110939290	5080	5080	5080	5080	0
405	20240401	125000	110939290	5080	5080	5080	5080	0
406	20240401	124900	110939290	5080	5080	5080	5080	0
407	20240401	124800	110939290	5080	5080	5080	5080	0
408	20240401	124700	110939290	5080	5080	5080	5080	28
409	20240401	124600	110797050	5080	5080	5080	5080	20
410	20240401	124500	110695450	5090	5090	5090	5090	0
411	20240401	124400	110695450	5090	5090	5090	5090	0
412	20240401	124300	110695450	5090	5090	5090	5090	0
413	20240401	124200	110695450	5090	5090	5090	5090	0
414	20240401	124100	110695450	5090	5090	5090	5090	0
415	20240401	124000	110695450	5090	5090	5090	5090	41
416	20240401	123900	110486760	5090	5090	5090	5090	0
417	20240401	123800	110486760	5090	5090	5090	5090	0
418	20240401	123700	110486760	5090	5090	5090	5090	0
419	20240401	123600	110486760	5090	5090	5090	5090	0
420	20240401	123500	110486760	5090	5090	5090	5090	0
421	20240401	123400	110486760	5090	5090	5090	5090	0
422	20240401	123300	110486760	5090	5090	5090	5090	0
423	20240401	123200	110486760	5090	5090	5090	5090	1
424	20240401	123100	110481670	5080	5080	5080	5080	0
425	20240401	123000	110481670	5080	5080	5080	5080	0
426	20240401	122900	110481670	5080	5080	5080	5080	0
427	20240401	122800	110481670	5080	5080	5080	5080	3
428	20240401	122700	110466430	5080	5080	5080	5080	0
429	20240401	122600	110466430	5080	5080	5080	5080	0
430	20240401	122500	110466430	5080	5080	5080	5080	0
431	20240401	122400	110466430	5080	5080	5080	5080	0
432	20240401	122300	110466430	5080	5080	5080	5080	0
433	20240401	122200	110466430	5080	5080	5080	5080	0
434	20240401	122100	110466430	5080	5080	5080	5080	24
435	20240401	122000	110344510	5090	5090	5090	5090	0
436	20240401	121900	110344510	5090	5090	5090	5090	0
437	20240401	121800	110344510	5090	5090	5090	5090	3
438	20240401	121700	110329240	5090	5090	5090	5090	0
439	20240401	121600	110329240	5090	5090	5090	5090	0
440	20240401	121500	110329240	5090	5090	5090	5090	0
441	20240401	121400	110329240	5090	5090	5090	5090	0
442	20240401	121300	110329240	5090	5090	5090	5090	0
443	20240401	121200	110329240	5090	5090	5090	5090	0
444	20240401	121100	110329240	5090	5090	5090	5090	0
445	20240401	121000	110329240	5090	5090	5090	5090	0
446	20240401	120900	110329240	5090	5090	5090	5090	0
447	20240401	120800	110329240	5090	5090	5090	5090	21
448	20240401	120700	110222350	5080	5080	5080	5080	43
449	20240401	120600	110003910	5090	5090	5090	5090	0
450	20240401	120500	110003910	5090	5090	5090	5090	0
451	20240401	120400	110003910	5090	5090	5090	5090	108
452	20240401	120300	109454190	5090	5090	5090	5090	110
453	20240401	120200	108894290	5080	5080	5080	5080	0
454	20240401	120100	108894290	5080	5080	5080	5080	0
455	20240401	120000	108894290	5080	5080	5080	5080	0
456	20240401	115900	108894290	5080	5080	5080	5080	2
457	20240401	115800	108884130	5110	5110	5110	5110	0
458	20240401	115700	108884130	5110	5110	5110	5110	0
459	20240401	115600	108884130	5110	5110	5110	5110	1
460	20240401	115500	108879020	5110	5110	5110	5110	0
461	20240401	115400	108879020	5110	5110	5110	5110	0
462	20240401	115300	108879020	5110	5110	5110	5110	0
463	20240401	115200	108879020	5110	5110	5110	5110	0
464	20240401	115100	108879020	5110	5110	5110	5110	0
465	20240401	115000	108879020	5110	5110	5110	5110	30
466	20240401	114900	108725720	5060	5090	5090	5060	4600
467	20240401	114800	85389260	5110	5110	5110	5110	0
468	20240401	114700	85389260	5110	5110	5110	5110	0
469	20240401	114600	85389260	5110	5110	5110	5110	0
470	20240401	114500	85389260	5110	5110	5110	5110	0
471	20240401	114400	85389260	5110	5110	5110	5110	0
472	20240401	114300	85389260	5110	5110	5110	5110	0
473	20240401	114200	85389260	5110	5110	5110	5110	5
474	20240401	114100	85363710	5090	5090	5090	5090	0
475	20240401	114000	85363710	5090	5090	5090	5090	69
476	20240401	113900	85012500	5110	5110	5110	5110	0
477	20240401	113800	85012500	5110	5110	5110	5110	0
478	20240401	113700	85012500	5110	5110	5110	5110	0
479	20240401	113600	85012500	5110	5110	5110	5110	0
480	20240401	113500	85012500	5110	5110	5110	5110	0
481	20240401	113400	85012500	5110	5090	5110	5090	10
482	20240401	113300	84961540	5090	5090	5090	5090	1
483	20240401	113200	84956450	5090	5090	5090	5090	0
484	20240401	113100	84956450	5090	5090	5090	5090	20
485	20240401	113000	84854650	5110	5110	5110	5110	0
486	20240401	112900	84854650	5110	5110	5110	5110	0
487	20240401	112800	84854650	5110	5110	5110	5110	0
488	20240401	112700	84854650	5110	5110	5110	5110	0
489	20240401	112600	84854650	5110	5110	5110	5110	0
490	20240401	112500	84854650	5110	5110	5110	5110	0
491	20240401	112400	84854650	5110	5110	5110	5110	0
492	20240401	112300	84854650	5110	5110	5110	5110	0
493	20240401	112200	84854650	5110	5110	5110	5110	0
494	20240401	112100	84854650	5110	5110	5110	5110	0
495	20240401	112000	84854650	5110	5110	5110	5110	0
496	20240401	111900	84854650	5110	5110	5110	5110	0
497	20240401	111800	84854650	5110	5110	5110	5110	3
498	20240401	111700	84839320	5110	5110	5110	5110	0
499	20240401	111600	84839320	5110	5110	5110	5110	0
500	20240401	111500	84839320	5110	5110	5110	5110	14
501	20240401	111400	84767780	5120	5120	5120	5120	0
502	20240401	111300	84767780	5120	5110	5120	5110	390
503	20240401	111200	82774840	5080	5080	5080	5080	0
504	20240401	111100	82774840	5080	5080	5080	5080	0
505	20240401	111000	82774840	5080	5080	5080	5080	0
506	20240401	110900	82774840	5080	5080	5080	5080	0
507	20240401	110800	82774840	5080	5080	5080	5080	0
508	20240401	110700	82774840	5080	5080	5080	5080	0
509	20240401	110600	82774840	5080	5080	5080	5080	0
510	20240401	110500	82774840	5080	5080	5080	5080	150
511	20240401	110400	82012840	5080	5080	5080	5080	0
512	20240401	110300	82012840	5080	5080	5080	5080	0
513	20240401	110200	82012840	5080	5080	5080	5080	0
514	20240401	110100	82012840	5080	5080	5080	5080	0
515	20240401	110000	82012840	5080	5080	5080	5080	0
516	20240401	105900	82012840	5080	5080	5080	5080	0
517	20240401	105800	82012840	5080	5080	5080	5080	0
518	20240401	105700	82012840	5080	5080	5080	5080	500
519	20240401	105600	79472840	5080	5080	5080	5080	0
520	20240401	105500	79472840	5080	5080	5080	5080	1
521	20240401	105400	79467760	5120	5120	5120	5120	1
522	20240401	105300	79462640	5080	5080	5080	5080	0
523	20240401	105200	79462640	5080	5080	5080	5080	0
524	20240401	105100	79462640	5080	5080	5080	5080	0
525	20240401	105000	79462640	5080	5080	5080	5080	0
526	20240401	104900	79462640	5080	5080	5080	5080	0
527	20240401	104800	79462640	5080	5080	5080	5080	100
528	20240401	104700	78954640	5080	5080	5080	5080	188
529	20240401	104600	77999600	5080	5080	5080	5080	1868
530	20240401	104500	68510160	5090	5090	5090	5090	132
531	20240401	104400	67838280	5090	5090	5090	5090	0
532	20240401	104300	67838280	5090	5090	5090	5090	10
533	20240401	104200	67787380	5090	5090	5090	5090	10
534	20240401	104100	67736480	5120	5120	5120	5120	0
535	20240401	104000	67736480	5120	5120	5120	5120	0
536	20240401	103900	67736480	5120	5120	5120	5120	0
537	20240401	103800	67736480	5120	5120	5120	5120	10
538	20240401	103700	67685280	5120	5120	5120	5120	3
539	20240401	103600	67669920	5120	5120	5120	5120	0
540	20240401	103500	67669920	5120	5120	5120	5120	0
541	20240401	103400	67669920	5120	5120	5120	5120	0
542	20240401	103300	67669920	5120	5120	5120	5120	0
543	20240401	103200	67669920	5120	5080	5120	5080	85
544	20240401	103100	67237600	5080	5080	5080	5080	0
545	20240401	103000	67237600	5080	5080	5080	5080	0
546	20240401	102900	67237600	5080	5080	5080	5080	0
547	20240401	102800	67237600	5080	5100	5100	5080	400
548	20240401	102700	65202120	5100	5100	5100	5100	0
549	20240401	102600	65202120	5100	5100	5100	5100	0
550	20240401	102500	65202120	5100	5100	5100	5100	0
551	20240401	102400	65202120	5100	5100	5100	5100	37
552	20240401	102300	65013420	5100	5100	5100	5100	0
553	20240401	102200	65013420	5100	5100	5100	5100	0
554	20240401	102100	65013420	5100	5110	5110	5100	592
555	20240401	102000	61988350	5110	5110	5110	5110	0
556	20240401	101900	61988350	5110	5110	5110	5110	11
557	20240401	101800	61932140	5110	5110	5110	5110	23
558	20240401	101700	61814610	5130	5130	5130	5130	0
559	20240401	101600	61814610	5130	5130	5130	5130	0
560	20240401	101500	61814610	5130	5130	5130	5130	0
561	20240401	101400	61814610	5130	5130	5130	5130	0
562	20240401	101300	61814610	5130	5130	5130	5130	5
563	20240401	101200	61788960	5080	5080	5080	5080	500
564	20240401	101100	59248960	5080	5080	5080	5080	0
565	20240401	101000	59248960	5080	5080	5080	5080	1
566	20240401	100900	59243880	5100	5100	5100	5100	0
567	20240401	100800	59243880	5100	5100	5100	5100	11
568	20240401	100700	59187780	5100	5100	5100	5100	0
569	20240401	100600	59187780	5100	5100	5100	5100	4
570	20240401	100500	59167380	5080	5090	5090	5080	388
571	20240401	100400	57195770	5140	5090	5140	5090	500
572	20240401	100300	54650260	5090	5090	5090	5090	40
573	20240401	100200	54446660	5080	5080	5080	5080	0
574	20240401	100100	54446660	5080	5080	5080	5080	1037
575	20240401	100000	49178700	5100	5090	5100	5090	223
576	20240401	095900	48043440	5090	5090	5090	5090	0
577	20240401	095800	48043440	5090	5090	5090	5090	0
578	20240401	095700	48043440	5090	5090	5090	5090	0
579	20240401	095600	48043440	5090	5090	5090	5090	410
580	20240401	095500	45956540	5120	5120	5120	5120	0
581	20240401	095400	45956540	5120	5120	5120	5120	0
582	20240401	095300	45956540	5120	5120	5120	5090	325
583	20240401	095200	44300870	5140	5140	5140	5140	7
584	20240401	095100	44264890	5140	5140	5140	5140	0
585	20240401	095000	44264890	5140	5140	5140	5140	15
586	20240401	094900	44187790	5120	5120	5120	5120	25
587	20240401	094800	44059790	5140	5140	5140	5140	0
588	20240401	094700	44059790	5140	5140	5140	5140	0
589	20240401	094600	44059790	5140	5140	5140	5140	2
590	20240401	094500	44049510	5130	5130	5130	5130	0
591	20240401	094400	44049510	5130	5130	5130	5130	0
592	20240401	094300	44049510	5130	5120	5130	5120	37
593	20240401	094200	43859720	5110	5110	5110	5110	633
594	20240401	094100	40625090	5110	5110	5110	5110	5
595	20240401	094000	40599540	5110	5110	5110	5110	0
596	20240401	093900	40599540	5110	5090	5110	5090	5190
597	20240401	093800	14181150	5080	5080	5080	5080	0
598	20240401	093700	14181150	5080	5080	5080	5080	14
599	20240401	093600	14110030	5080	5070	5080	5070	303
600	20240401	093500	12573790	5080	5080	5080	5080	10
601	20240401	093400	12522990	5080	5080	5080	5080	50
602	20240401	093300	12268990	5080	5080	5080	5080	0
603	20240401	093200	12268990	5080	5080	5080	5080	16
604	20240401	093100	12187710	5070	5070	5070	5070	0
605	20240401	093000	12187710	5070	5070	5070	5070	0
606	20240401	092900	12187710	5070	5070	5070	5070	20
607	20240401	092800	12086310	5070	5070	5070	5070	0
608	20240401	092700	12086310	5070	5070	5070	5070	0
609	20240401	092600	12086310	5070	5070	5070	5070	0
610	20240401	092500	12086310	5070	5070	5070	5070	0
611	20240401	092400	12086310	5070	5070	5070	5070	0
612	20240401	092300	12086310	5070	5070	5070	5070	440
613	20240401	092200	9855510	5070	5070	5070	5070	0
614	20240401	092100	9855510	5070	5070	5070	5070	306
615	20240401	092000	8304090	5090	5090	5090	5090	0
616	20240401	091900	8304090	5090	5090	5090	5090	0
617	20240401	091800	8304090	5090	5090	5090	5090	0
618	20240401	091700	8304090	5090	5070	5090	5070	120
619	20240401	091600	7695290	5070	5070	5070	5070	1
620	20240401	091500	7690220	5070	5070	5070	5070	0
621	20240401	091400	7690220	5070	5070	5070	5070	0
622	20240401	091300	7690220	5070	5070	5070	5070	60
623	20240401	091200	7386020	5090	5090	5090	5090	0
624	20240401	091100	7386020	5090	5090	5090	5090	2
625	20240401	091000	7375840	5090	5090	5090	5090	0
626	20240401	090900	7375840	5090	5090	5090	5090	1
627	20240401	090800	7370750	5070	5070	5070	5070	388
628	20240401	090700	5403590	5070	5070	5070	5070	0
629	20240401	090600	5403590	5070	5070	5070	5070	105
630	20240401	090500	4871240	5070	5080	5080	5070	40
631	20240401	090400	4668430	5070	5070	5070	5070	0
632	20240401	090300	4668430	5070	5080	5080	5070	14
633	20240401	090200	4597370	5110	5080	5110	5080	57
634	20240401	090100	4307250	5090	5110	5110	5090	39
635	20240401	090000	4108440	5110	5110	5110	5110	804