KissMeData/066310/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193000	227819980	9790	9790	9790	9790	414
3	20240401	192900	227819980	9790	9790	9790	9790	0
4	20240401	192800	227819980	9790	9790	9790	9790	0
5	20240401	192700	227819980	9790	9790	9790	9790	0
6	20240401	192600	227819980	9790	9790	9790	9790	0
7	20240401	192500	227819980	9790	9790	9790	9790	0
8	20240401	192400	227819980	9790	9790	9790	9790	0
9	20240401	192300	227819980	9790	9790	9790	9790	0
10	20240401	192200	227819980	9790	9790	9790	9790	0
11	20240401	192100	227819980	9790	9790	9790	9790	0
12	20240401	192000	227819980	9790	9790	9790	9790	0
13	20240401	191900	227819980	9790	9790	9790	9790	0
14	20240401	191800	227819980	9790	9790	9790	9790	0
15	20240401	191700	227819980	9790	9790	9790	9790	0
16	20240401	191600	227819980	9790	9790	9790	9790	0
17	20240401	191500	227819980	9790	9790	9790	9790	0
18	20240401	191400	227819980	9790	9790	9790	9790	0
19	20240401	191300	227819980	9790	9790	9790	9790	0
20	20240401	191200	227819980	9790	9790	9790	9790	0
21	20240401	191100	227819980	9790	9790	9790	9790	0
22	20240401	191000	227819980	9790	9790	9790	9790	0
23	20240401	190900	227819980	9790	9790	9790	9790	0
24	20240401	190800	227819980	9790	9790	9790	9790	0
25	20240401	190700	227819980	9790	9790	9790	9790	0
26	20240401	190600	227819980	9790	9790	9790	9790	0
27	20240401	190500	227819980	9790	9790	9790	9790	0
28	20240401	190400	227819980	9790	9790	9790	9790	0
29	20240401	190300	227819980	9790	9790	9790	9790	0
30	20240401	190200	227819980	9790	9790	9790	9790	0
31	20240401	190100	227819980	9790	9790	9790	9790	0
32	20240401	190000	227819980	9790	9790	9790	9790	414
33	20240401	185900	227819980	9790	9790	9790	9790	0
34	20240401	185800	227819980	9790	9790	9790	9790	0
35	20240401	185700	227819980	9790	9790	9790	9790	0
36	20240401	185600	227819980	9790	9790	9790	9790	0
37	20240401	185500	227819980	9790	9790	9790	9790	0
38	20240401	185400	227819980	9790	9790	9790	9790	0
39	20240401	185300	227819980	9790	9790	9790	9790	0
40	20240401	185200	227819980	9790	9790	9790	9790	0
41	20240401	185100	227819980	9790	9790	9790	9790	0
42	20240401	185000	227819980	9790	9790	9790	9790	0
43	20240401	184900	227819980	9790	9790	9790	9790	0
44	20240401	184800	227819980	9790	9790	9790	9790	0
45	20240401	184700	227819980	9790	9790	9790	9790	0
46	20240401	184600	227819980	9790	9790	9790	9790	0
47	20240401	184500	227819980	9790	9790	9790	9790	0
48	20240401	184400	227819980	9790	9790	9790	9790	0
49	20240401	184300	227819980	9790	9790	9790	9790	0
50	20240401	184200	227819980	9790	9790	9790	9790	0
51	20240401	184100	227819980	9790	9790	9790	9790	0
52	20240401	184000	227819980	9790	9790	9790	9790	0
53	20240401	183900	227819980	9790	9790	9790	9790	0
54	20240401	183800	227819980	9790	9790	9790	9790	0
55	20240401	183700	227819980	9790	9790	9790	9790	0
56	20240401	183600	227819980	9790	9790	9790	9790	0
57	20240401	183500	227819980	9790	9790	9790	9790	0
58	20240401	183400	227819980	9790	9790	9790	9790	0
59	20240401	183300	227819980	9790	9790	9790	9790	0
60	20240401	183200	227819980	9790	9790	9790	9790	0
61	20240401	183100	227819980	9790	9790	9790	9790	0
62	20240401	183000	227819980	9790	9790	9790	9790	414
63	20240401	182900	227819980	9790	9790	9790	9790	0
64	20240401	182800	227819980	9790	9790	9790	9790	0
65	20240401	182700	227819980	9790	9790	9790	9790	0
66	20240401	182600	227819980	9790	9790	9790	9790	0
67	20240401	182500	227819980	9790	9790	9790	9790	0
68	20240401	182400	227819980	9790	9790	9790	9790	0
69	20240401	182300	227819980	9790	9790	9790	9790	0
70	20240401	182200	227819980	9790	9790	9790	9790	0
71	20240401	182100	227819980	9790	9790	9790	9790	0
72	20240401	182000	227819980	9790	9790	9790	9790	0
73	20240401	181900	227819980	9790	9790	9790	9790	0
74	20240401	181800	227819980	9790	9790	9790	9790	0
75	20240401	181700	227819980	9790	9790	9790	9790	0
76	20240401	181600	227819980	9790	9790	9790	9790	0
77	20240401	181500	227819980	9790	9790	9790	9790	0
78	20240401	181400	227819980	9790	9790	9790	9790	0
79	20240401	181300	227819980	9790	9790	9790	9790	0
80	20240401	181200	227819980	9790	9790	9790	9790	0
81	20240401	181100	227819980	9790	9790	9790	9790	0
82	20240401	181000	227819980	9790	9790	9790	9790	0
83	20240401	180900	227819980	9790	9790	9790	9790	0
84	20240401	180800	227819980	9790	9790	9790	9790	0
85	20240401	180700	227819980	9790	9790	9790	9790	0
86	20240401	180600	227819980	9790	9790	9790	9790	0
87	20240401	180500	227819980	9790	9790	9790	9790	0
88	20240401	180400	227819980	9790	9790	9790	9790	0
89	20240401	180300	227819980	9790	9790	9790	9790	0
90	20240401	180200	227819980	9790	9790	9790	9790	0
91	20240401	180100	227819980	9790	9790	9790	9790	0
92	20240401	180000	227819980	9790	9790	9790	9790	414
93	20240401	175900	227819980	9790	9790	9790	9790	0
94	20240401	175800	227819980	9790	9790	9790	9790	0
95	20240401	175700	227819980	9790	9790	9790	9790	0
96	20240401	175600	227819980	9790	9790	9790	9790	0
97	20240401	175500	227819980	9790	9790	9790	9790	0
98	20240401	175400	227819980	9790	9790	9790	9790	0
99	20240401	175300	227819980	9790	9790	9790	9790	0
100	20240401	175200	227819980	9790	9790	9790	9790	0
101	20240401	175100	227819980	9790	9790	9790	9790	0
102	20240401	175000	227819980	9790	9790	9790	9790	0
103	20240401	174900	227819980	9790	9790	9790	9790	0
104	20240401	174800	227819980	9790	9790	9790	9790	0
105	20240401	174700	227819980	9790	9790	9790	9790	0
106	20240401	174600	227819980	9790	9790	9790	9790	0
107	20240401	174500	227819980	9790	9790	9790	9790	0
108	20240401	174400	227819980	9790	9790	9790	9790	0
109	20240401	174300	227819980	9790	9790	9790	9790	0
110	20240401	174200	227819980	9790	9790	9790	9790	0
111	20240401	174100	227819980	9790	9790	9790	9790	0
112	20240401	174000	227819980	9790	9790	9790	9790	0
113	20240401	173900	227819980	9790	9790	9790	9790	0
114	20240401	173800	227819980	9790	9790	9790	9790	0
115	20240401	173700	227819980	9790	9790	9790	9790	0
116	20240401	173600	227819980	9790	9790	9790	9790	0
117	20240401	173500	227819980	9790	9790	9790	9790	0
118	20240401	173400	227819980	9790	9790	9790	9790	0
119	20240401	173300	227819980	9790	9790	9790	9790	0
120	20240401	173200	227819980	9790	9790	9790	9790	0
121	20240401	173100	227819980	9790	9790	9790	9790	0
122	20240401	173000	227819980	9790	9790	9790	9790	414
123	20240401	172900	227819980	9790	9790	9790	9790	0
124	20240401	172800	227819980	9790	9790	9790	9790	0
125	20240401	172700	227819980	9790	9790	9790	9790	0
126	20240401	172600	227819980	9790	9790	9790	9790	0
127	20240401	172500	227819980	9790	9790	9790	9790	0
128	20240401	172400	227819980	9790	9790	9790	9790	0
129	20240401	172300	227819980	9790	9790	9790	9790	0
130	20240401	172200	227819980	9790	9790	9790	9790	0
131	20240401	172100	227819980	9790	9790	9790	9790	0
132	20240401	172000	227819980	9790	9790	9790	9790	0
133	20240401	171900	227819980	9790	9790	9790	9790	0
134	20240401	171800	227819980	9790	9790	9790	9790	0
135	20240401	171700	227819980	9790	9790	9790	9790	0
136	20240401	171600	227819980	9790	9790	9790	9790	0
137	20240401	171500	227819980	9790	9790	9790	9790	0
138	20240401	171400	227819980	9790	9790	9790	9790	0
139	20240401	171300	227819980	9790	9790	9790	9790	0
140	20240401	171200	227819980	9790	9790	9790	9790	0
141	20240401	171100	227819980	9790	9790	9790	9790	0
142	20240401	171000	227819980	9790	9790	9790	9790	0
143	20240401	170900	227819980	9790	9790	9790	9790	0
144	20240401	170800	227819980	9790	9790	9790	9790	0
145	20240401	170700	227819980	9790	9790	9790	9790	0
146	20240401	170600	227819980	9790	9790	9790	9790	0
147	20240401	170500	227819980	9790	9790	9790	9790	0
148	20240401	170400	227819980	9790	9790	9790	9790	0
149	20240401	170300	227819980	9790	9790	9790	9790	0
150	20240401	170200	227819980	9790	9790	9790	9790	0
151	20240401	170100	227819980	9790	9790	9790	9790	0
152	20240401	170000	227819980	9790	9790	9790	9790	414
153	20240401	165900	227819980	9790	9790	9790	9790	0
154	20240401	165800	227819980	9790	9790	9790	9790	0
155	20240401	165700	227819980	9790	9790	9790	9790	0
156	20240401	165600	227819980	9790	9790	9790	9790	0
157	20240401	165500	227819980	9790	9790	9790	9790	0
158	20240401	165400	227819980	9790	9790	9790	9790	0
159	20240401	165300	227819980	9790	9790	9790	9790	0
160	20240401	165200	227819980	9790	9790	9790	9790	0
161	20240401	165100	227819980	9790	9790	9790	9790	0
162	20240401	165000	227819980	9790	9790	9790	9790	0
163	20240401	164900	227819980	9790	9790	9790	9790	0
164	20240401	164800	227819980	9790	9790	9790	9790	0
165	20240401	164700	227819980	9790	9790	9790	9790	0
166	20240401	164600	227819980	9790	9790	9790	9790	0
167	20240401	164500	227819980	9790	9790	9790	9790	0
168	20240401	164400	227819980	9790	9790	9790	9790	0
169	20240401	164300	227819980	9790	9790	9790	9790	0
170	20240401	164200	227819980	9790	9790	9790	9790	0
171	20240401	164100	227819980	9790	9790	9790	9790	0
172	20240401	164000	227819980	9790	9790	9790	9790	0
173	20240401	163900	227819980	9790	9790	9790	9790	0
174	20240401	163800	227819980	9790	9790	9790	9790	0
175	20240401	163700	227819980	9790	9790	9790	9790	0
176	20240401	163600	227819980	9790	9790	9790	9790	0
177	20240401	163500	227819980	9790	9790	9790	9790	0
178	20240401	163400	227819980	9790	9790	9790	9790	0
179	20240401	163300	227819980	9790	9790	9790	9790	0
180	20240401	163200	227819980	9790	9790	9790	9790	0
181	20240401	163100	227819980	9790	9790	9790	9790	0
182	20240401	163000	227819980	9790	9790	9790	9790	414
183	20240401	162900	227819980	9790	9790	9790	9790	0
184	20240401	162800	227819980	9790	9790	9790	9790	0
185	20240401	162700	227819980	9790	9790	9790	9790	0
186	20240401	162600	227819980	9790	9790	9790	9790	0
187	20240401	162500	227819980	9790	9790	9790	9790	0
188	20240401	162400	227819980	9790	9790	9790	9790	0
189	20240401	162300	227819980	9790	9790	9790	9790	0
190	20240401	162200	227819980	9790	9790	9790	9790	0
191	20240401	162100	227819980	9790	9790	9790	9790	0
192	20240401	162000	227819980	9790	9790	9790	9790	0
193	20240401	161900	227819980	9790	9790	9790	9790	0
194	20240401	161800	227819980	9790	9790	9790	9790	0
195	20240401	161700	227819980	9790	9790	9790	9790	0
196	20240401	161600	227819980	9790	9790	9790	9790	0
197	20240401	161500	227819980	9790	9790	9790	9790	0
198	20240401	161400	227819980	9790	9790	9790	9790	0
199	20240401	161300	227819980	9790	9790	9790	9790	0
200	20240401	161200	227819980	9790	9790	9790	9790	0
201	20240401	161100	227819980	9790	9790	9790	9790	0
202	20240401	161000	227819980	9790	9790	9790	9790	0
203	20240401	160900	227819980	9790	9790	9790	9790	0
204	20240401	160800	227819980	9790	9790	9790	9790	0
205	20240401	160700	227819980	9790	9790	9790	9790	0
206	20240401	160600	227819980	9790	9790	9790	9790	0
207	20240401	160500	227819980	9790	9790	9790	9790	0
208	20240401	160400	227819980	9790	9790	9790	9790	0
209	20240401	160300	227819980	9790	9790	9790	9790	0
210	20240401	160200	227819980	9790	9790	9790	9790	0
211	20240401	160100	227819980	9790	9790	9790	9790	0
212	20240401	160000	227819980	9790	9790	9790	9790	414
213	20240401	155900	227819980	9790	9790	9790	9790	0
214	20240401	155800	227819980	9790	9790	9790	9790	0
215	20240401	155700	227819980	9790	9790	9790	9790	0
216	20240401	155600	227819980	9790	9790	9790	9790	0
217	20240401	155500	227819980	9790	9790	9790	9790	0
218	20240401	155400	227819980	9790	9790	9790	9790	0
219	20240401	155300	227819980	9790	9790	9790	9790	0
220	20240401	155200	227819980	9790	9790	9790	9790	0
221	20240401	155100	227819980	9790	9790	9790	9790	0
222	20240401	155000	227819980	9790	9790	9790	9790	0
223	20240401	154900	227819980	9790	9790	9790	9790	0
224	20240401	154800	227819980	9790	9790	9790	9790	0
225	20240401	154700	227819980	9790	9790	9790	9790	0
226	20240401	154600	227819980	9790	9790	9790	9790	0
227	20240401	154500	227819980	9790	9790	9790	9790	0
228	20240401	154400	227819980	9790	9790	9790	9790	0
229	20240401	154300	227819980	9790	9790	9790	9790	0
230	20240401	154200	227819980	9790	9790	9790	9790	0
231	20240401	154100	227819980	9790	9790	9790	9790	0
232	20240401	154000	227819980	9790	9790	9790	9790	0
233	20240401	153900	227819980	9790	9790	9790	9790	0
234	20240401	153800	227819980	9790	9790	9790	9790	0
235	20240401	153700	227819980	9790	9790	9790	9790	0
236	20240401	153600	227819980	9790	9790	9790	9790	0
237	20240401	153500	227819980	9790	9790	9790	9790	0
238	20240401	153400	227819980	9790	9790	9790	9790	0
239	20240401	153300	227819980	9790	9790	9790	9790	0
240	20240401	153200	227819980	9790	9790	9790	9790	0
241	20240401	153100	227819980	9790	9790	9790	9790	0
242	20240401	153000	227819980	9790	9790	9790	9790	828
243	20240401	152900	223766920	9760	9760	9760	9760	0
244	20240401	152800	223766920	9760	9760	9760	9760	0
245	20240401	152700	223766920	9760	9760	9760	9760	0
246	20240401	152600	223766920	9760	9760	9760	9760	0
247	20240401	152500	223766920	9760	9760	9760	9760	0
248	20240401	152400	223766920	9760	9760	9760	9760	0
249	20240401	152300	223766920	9760	9760	9760	9760	0
250	20240401	152200	223766920	9760	9760	9760	9760	0
251	20240401	152100	223766920	9760	9760	9760	9760	0
252	20240401	152000	223766920	9760	9760	9760	9760	0
253	20240401	151900	223766920	9760	9760	9760	9760	0
254	20240401	151800	223766920	9760	9760	9760	9760	0
255	20240401	151700	223766920	9760	9760	9760	9760	0
256	20240401	151600	223766920	9760	9760	9760	9760	0
257	20240401	151500	223766920	9760	9760	9760	9760	0
258	20240401	151400	223766920	9760	9760	9760	9760	0
259	20240401	151300	223766920	9760	9760	9760	9760	0
260	20240401	151200	223766920	9760	9760	9760	9760	0
261	20240401	151100	223766920	9760	9760	9760	9760	0
262	20240401	151000	223766920	9760	9750	9760	9750	405
263	20240401	150900	219814500	9750	9750	9750	9750	6
264	20240401	150800	219756000	9760	9760	9760	9760	0
265	20240401	150700	219756000	9760	9760	9760	9760	8
266	20240401	150600	219677920	9750	9750	9750	9750	6
267	20240401	150500	219619420	9760	9760	9760	9760	322
268	20240401	150400	216476700	9760	9760	9760	9760	0
269	20240401	150300	216476700	9760	9760	9760	9760	0
270	20240401	150200	216476700	9760	9770	9770	9760	316
271	20240401	150100	213392440	9770	9770	9770	9770	2
272	20240401	150000	213372900	9770	9770	9770	9770	1
273	20240401	145900	213363130	9770	9770	9770	9770	0
274	20240401	145800	213363130	9770	9760	9770	9760	216
275	20240401	145700	211252880	9760	9760	9760	9760	0
276	20240401	145600	211252880	9760	9760	9760	9760	6
277	20240401	145500	211194320	9760	9760	9760	9760	1
278	20240401	145400	211184560	9770	9770	9770	9770	0
279	20240401	145300	211184560	9770	9770	9770	9770	0
280	20240401	145200	211184560	9770	9770	9770	9770	0
281	20240401	145100	211184560	9770	9760	9770	9760	100
282	20240401	145000	210208460	9760	9760	9760	9760	0
283	20240401	144900	210208460	9760	9760	9760	9760	0
284	20240401	144800	210208460	9760	9760	9760	9760	6
285	20240401	144700	210149900	9770	9770	9770	9770	17
286	20240401	144600	209983810	9770	9770	9770	9770	1
287	20240401	144500	209974040	9780	9780	9780	9780	0
288	20240401	144400	209974040	9780	9780	9780	9780	0
289	20240401	144300	209974040	9780	9760	9780	9760	306
290	20240401	144200	206981480	9780	9780	9780	9780	0
291	20240401	144100	206981480	9780	9780	9780	9780	0
292	20240401	144000	206981480	9780	9780	9780	9780	0
293	20240401	143900	206981480	9780	9780	9780	9780	15
294	20240401	143800	206834780	9780	9780	9780	9780	0
295	20240401	143700	206834780	9780	9780	9780	9780	0
296	20240401	143600	206834780	9780	9780	9780	9780	331
297	20240401	143500	203597600	9770	9770	9770	9770	32
298	20240401	143400	203284960	9770	9770	9770	9770	0
299	20240401	143300	203284960	9770	9770	9770	9770	10
300	20240401	143200	203187260	9770	9760	9770	9760	15
301	20240401	143100	203040740	9760	9760	9760	9760	0
302	20240401	143000	203040740	9760	9780	9780	9760	340
303	20240401	142900	199718740	9790	9790	9790	9790	0
304	20240401	142800	199718740	9790	9790	9790	9790	0
305	20240401	142700	199718740	9790	9790	9790	9790	0
306	20240401	142600	199718740	9790	9790	9790	9790	120
307	20240401	142500	198543940	9800	9800	9800	9800	120
308	20240401	142400	197367940	9810	9810	9810	9810	0
309	20240401	142300	197367940	9810	9810	9810	9810	120
310	20240401	142200	196190740	9820	9820	9820	9820	105
311	20240401	142100	195159640	9820	9820	9820	9820	1105
312	20240401	142000	184308540	9810	9700	9810	9700	3191
313	20240401	141900	153147400	9700	9700	9700	9700	3
314	20240401	141800	153118300	9700	9700	9700	9700	0
315	20240401	141700	153118300	9700	9700	9700	9700	0
316	20240401	141600	153118300	9700	9700	9700	9700	0
317	20240401	141500	153118300	9700	9700	9700	9700	0
318	20240401	141400	153118300	9700	9700	9700	9700	6
319	20240401	141300	153060100	9700	9700	9700	9700	0
320	20240401	141200	153060100	9700	9700	9700	9700	0
321	20240401	141100	153060100	9700	9700	9700	9700	0
322	20240401	141000	153060100	9700	9700	9700	9700	5
323	20240401	140900	153011600	9710	9710	9710	9710	20
324	20240401	140800	152817400	9710	9710	9710	9710	0
325	20240401	140700	152817400	9710	9710	9710	9710	0
326	20240401	140600	152817400	9710	9710	9710	9710	21
327	20240401	140500	152613490	9710	9710	9710	9710	6
328	20240401	140400	152555230	9710	9710	9710	9710	0
329	20240401	140300	152555230	9710	9710	9710	9710	0
330	20240401	140200	152555230	9710	9710	9710	9710	56
331	20240401	140100	152011470	9710	9710	9710	9710	6
332	20240401	140000	151953210	9720	9720	9720	9720	0
333	20240401	135900	151953210	9720	9720	9720	9720	2
334	20240401	135800	151933770	9720	9720	9720	9720	3
335	20240401	135700	151904610	9720	9720	9720	9720	0
336	20240401	135600	151904610	9720	9720	9720	9720	0
337	20240401	135500	151904610	9720	9720	9720	9720	0
338	20240401	135400	151904610	9720	9710	9720	9710	190
339	20240401	135300	150058010	9710	9710	9710	9710	0
340	20240401	135200	150058010	9710	9710	9710	9710	0
341	20240401	135100	150058010	9710	9710	9710	9710	0
342	20240401	135000	150058010	9710	9710	9710	9710	0
343	20240401	134900	150058010	9710	9710	9710	9710	12
344	20240401	134800	149941490	9760	9760	9760	9760	0
345	20240401	134700	149941490	9760	9760	9760	9760	0
346	20240401	134600	149941490	9760	9760	9760	9760	0
347	20240401	134500	149941490	9760	9760	9760	9760	0
348	20240401	134400	149941490	9760	9760	9760	9760	0
349	20240401	134300	149941490	9760	9760	9760	9760	0
350	20240401	134200	149941490	9760	9760	9760	9760	0
351	20240401	134100	149941490	9760	9760	9760	9760	3
352	20240401	134000	149912210	9760	9760	9760	9760	4
353	20240401	133900	149873170	9760	9760	9760	9760	1
354	20240401	133800	149863410	9760	9750	9760	9750	16
355	20240401	133700	149707350	9730	9730	9730	9730	0
356	20240401	133600	149707350	9730	9730	9730	9730	0
357	20240401	133500	149707350	9730	9730	9730	9730	0
358	20240401	133400	149707350	9730	9720	9730	9720	10
359	20240401	133300	149610100	9710	9710	9710	9710	0
360	20240401	133200	149610100	9710	9710	9710	9710	99
361	20240401	133100	148648810	9710	9710	9710	9710	164
362	20240401	133000	147056370	9710	9710	9710	9710	6
363	20240401	132900	146998110	9700	9700	9700	9700	0
364	20240401	132800	146998110	9700	9700	9700	9700	0
365	20240401	132700	146998110	9700	9700	9700	9700	0
366	20240401	132600	146998110	9700	9700	9700	9700	0
367	20240401	132500	146998110	9700	9700	9700	9700	0
368	20240401	132400	146998110	9700	9700	9700	9700	100
369	20240401	132300	146028110	9730	9730	9730	9730	0
370	20240401	132200	146028110	9730	9730	9730	9730	200
371	20240401	132100	144082110	9680	9680	9680	9680	0
372	20240401	132000	144082110	9680	9680	9680	9680	0
373	20240401	131900	144082110	9680	9680	9680	9680	0
374	20240401	131800	144082110	9680	9680	9680	9680	0
375	20240401	131700	144082110	9680	9690	9690	9680	1511
376	20240401	131600	129454250	9700	9710	9710	9700	1000
377	20240401	131500	119752310	9710	9710	9710	9710	0
378	20240401	131400	119752310	9710	9710	9710	9710	0
379	20240401	131300	119752310	9710	9710	9710	9710	6
380	20240401	131200	119694050	9750	9750	9750	9750	0
381	20240401	131100	119694050	9750	9750	9750	9750	0
382	20240401	131000	119694050	9750	9750	9750	9750	0
383	20240401	130900	119694050	9750	9750	9750	9750	20
384	20240401	130800	119499050	9750	9750	9750	9750	23
385	20240401	130700	119274800	9750	9750	9750	9750	0
386	20240401	130600	119274800	9750	9750	9750	9750	0
387	20240401	130500	119274800	9750	9750	9750	9750	0
388	20240401	130400	119274800	9750	9750	9750	9750	0
389	20240401	130300	119274800	9750	9750	9750	9750	0
390	20240401	130200	119274800	9750	9750	9750	9750	872
391	20240401	130100	110772800	9750	9750	9750	9750	0
392	20240401	130000	110772800	9750	9750	9750	9750	0
393	20240401	125900	110772800	9750	9750	9750	9750	0
394	20240401	125800	110772800	9750	9750	9750	9750	0
395	20240401	125700	110772800	9750	9750	9750	9750	0
396	20240401	125600	110772800	9750	9750	9750	9750	54
397	20240401	125500	110246300	9750	9750	9750	9750	220
398	20240401	125400	108101300	9750	9750	9750	9750	0
399	20240401	125300	108101300	9750	9750	9750	9750	0
400	20240401	125200	108101300	9750	9750	9750	9750	0
401	20240401	125100	108101300	9750	9750	9750	9750	0
402	20240401	125000	108101300	9750	9750	9750	9750	0
403	20240401	124900	108101300	9750	9750	9750	9750	0
404	20240401	124800	108101300	9750	9750	9750	9750	0
405	20240401	124700	108101300	9750	9750	9750	9750	0
406	20240401	124600	108101300	9750	9750	9750	9750	0
407	20240401	124500	108101300	9750	9750	9750	9750	0
408	20240401	124400	108101300	9750	9750	9750	9750	0
409	20240401	124300	108101300	9750	9750	9750	9750	0
410	20240401	124200	108101300	9750	9750	9750	9750	0
411	20240401	124100	108101300	9750	9750	9750	9750	0
412	20240401	124000	108101300	9750	9750	9750	9750	0
413	20240401	123900	108101300	9750	9750	9750	9750	0
414	20240401	123800	108101300	9750	9740	9750	9740	200
415	20240401	123700	106151380	9740	9710	9740	9710	210
416	20240401	123600	104106280	9700	9700	9700	9700	0
417	20240401	123500	104106280	9700	9700	9700	9700	76
418	20240401	123400	103369080	9700	9700	9700	9700	0
419	20240401	123300	103369080	9700	9700	9700	9700	0
420	20240401	123200	103369080	9700	9700	9700	9700	76
421	20240401	123100	102631880	9680	9680	9680	9680	0
422	20240401	123000	102631880	9680	9680	9680	9680	0
423	20240401	122900	102631880	9680	9680	9680	9680	0
424	20240401	122800	102631880	9680	9680	9680	9680	0
425	20240401	122700	102631880	9680	9680	9680	9680	0
426	20240401	122600	102631880	9680	9680	9680	9680	5
427	20240401	122500	102583480	9680	9670	9680	9670	6
428	20240401	122400	102525430	9670	9670	9670	9670	0
429	20240401	122300	102525430	9670	9670	9670	9670	0
430	20240401	122200	102525430	9670	9670	9670	9670	0
431	20240401	122100	102525430	9670	9670	9670	9670	0
432	20240401	122000	102525430	9670	9670	9670	9670	0
433	20240401	121900	102525430	9670	9670	9670	9670	0
434	20240401	121800	102525430	9670	9670	9670	9670	0
435	20240401	121700	102525430	9670	9670	9670	9670	30
436	20240401	121600	102235330	9680	9680	9680	9680	21
437	20240401	121500	102032050	9670	9700	9700	9670	10
438	20240401	121400	101935290	9680	9680	9680	9680	0
439	20240401	121300	101935290	9680	9680	9680	9680	0
440	20240401	121200	101935290	9680	9680	9680	9680	0
441	20240401	121100	101935290	9680	9680	9680	9680	0
442	20240401	121000	101935290	9680	9680	9680	9680	0
443	20240401	120900	101935290	9680	9680	9680	9680	0
444	20240401	120800	101935290	9680	9680	9680	9680	0
445	20240401	120700	101935290	9680	9680	9680	9680	10
446	20240401	120600	101838490	9700	9700	9700	9700	2
447	20240401	120500	101819090	9680	9680	9680	9680	0
448	20240401	120400	101819090	9680	9680	9680	9680	0
449	20240401	120300	101819090	9680	9680	9680	9680	0
450	20240401	120200	101819090	9680	9680	9680	9680	0
451	20240401	120100	101819090	9680	9680	9680	9680	0
452	20240401	120000	101819090	9680	9680	9680	9680	0
453	20240401	115900	101819090	9680	9680	9680	9680	0
454	20240401	115800	101819090	9680	9680	9680	9680	10
455	20240401	115700	101722290	9690	9690	9690	9690	0
456	20240401	115600	101722290	9690	9690	9690	9690	0
457	20240401	115500	101722290	9690	9690	9690	9690	0
458	20240401	115400	101722290	9690	9690	9690	9690	0
459	20240401	115300	101722290	9690	9690	9690	9690	7
460	20240401	115200	101654460	9700	9700	9700	9700	0
461	20240401	115100	101654460	9700	9700	9700	9700	0
462	20240401	115000	101654460	9700	9700	9700	9700	0
463	20240401	114900	101654460	9700	9700	9700	9700	0
464	20240401	114800	101654460	9700	9690	9700	9680	1004
465	20240401	114700	91935040	9700	9700	9700	9700	10
466	20240401	114600	91838040	9700	9700	9700	9700	0
467	20240401	114500	91838040	9700	9700	9700	9700	0
468	20240401	114400	91838040	9700	9700	9700	9700	0
469	20240401	114300	91838040	9700	9700	9700	9700	0
470	20240401	114200	91838040	9700	9700	9700	9700	0
471	20240401	114100	91838040	9700	9700	9700	9700	5
472	20240401	114000	91789540	9700	9700	9700	9700	0
473	20240401	113900	91789540	9700	9700	9700	9700	0
474	20240401	113800	91789540	9700	9700	9700	9700	0
475	20240401	113700	91789540	9700	9700	9700	9700	0
476	20240401	113600	91789540	9700	9700	9700	9700	0
477	20240401	113500	91789540	9700	9700	9700	9700	0
478	20240401	113400	91789540	9700	9700	9700	9700	0
479	20240401	113300	91789540	9700	9700	9700	9700	0
480	20240401	113200	91789540	9700	9700	9700	9700	3
481	20240401	113100	91760440	9680	9680	9680	9680	0
482	20240401	113000	91760440	9680	9680	9680	9680	0
483	20240401	112900	91760440	9680	9680	9680	9680	0
484	20240401	112800	91760440	9680	9680	9680	9680	0
485	20240401	112700	91760440	9680	9680	9680	9680	6
486	20240401	112600	91702360	9680	9680	9680	9680	0
487	20240401	112500	91702360	9680	9690	9690	9680	180
488	20240401	112400	89958600	9690	9690	9690	9690	1
489	20240401	112300	89948910	9690	9690	9690	9690	2
490	20240401	112200	89929530	9690	9690	9690	9690	5
491	20240401	112100	89881080	9690	9690	9690	9690	0
492	20240401	112000	89881080	9690	9680	9690	9680	100
493	20240401	111900	88912580	9680	9680	9680	9680	3
494	20240401	111800	88883540	9680	9680	9680	9680	6
495	20240401	111700	88825460	9680	9680	9680	9680	0
496	20240401	111600	88825460	9680	9680	9680	9680	0
497	20240401	111500	88825460	9680	9680	9680	9680	0
498	20240401	111400	88825460	9680	9680	9680	9680	0
499	20240401	111300	88825460	9680	9680	9680	9680	1
500	20240401	111200	88815780	9680	9680	9680	9680	0
501	20240401	111100	88815780	9680	9680	9680	9680	0
502	20240401	111000	88815780	9680	9680	9680	9680	6
503	20240401	110900	88757700	9690	9690	9690	9690	12
504	20240401	110800	88641420	9680	9680	9680	9680	300
505	20240401	110700	85737420	9680	9680	9680	9680	0
506	20240401	110600	85737420	9680	9680	9680	9680	0
507	20240401	110500	85737420	9680	9680	9680	9680	0
508	20240401	110400	85737420	9680	9690	9690	9680	406
509	20240401	110300	81803360	9690	9690	9690	9690	102
510	20240401	110200	80814980	9700	9700	9700	9700	0
511	20240401	110100	80814980	9700	9700	9700	9700	108
512	20240401	110000	79767380	9690	9690	9690	9690	0
513	20240401	105900	79767380	9690	9700	9700	9690	60
514	20240401	105800	79185770	9700	9700	9700	9700	6
515	20240401	105700	79127570	9700	9700	9700	9700	1
516	20240401	105600	79117870	9700	9700	9700	9700	0
517	20240401	105500	79117870	9700	9700	9700	9700	1
518	20240401	105400	79108170	9710	9710	9710	9710	0
519	20240401	105300	79108170	9710	9710	9710	9710	0
520	20240401	105200	79108170	9710	9710	9710	9710	20
521	20240401	105100	78913970	9710	9710	9710	9710	0
522	20240401	105000	78913970	9710	9710	9710	9700	93
523	20240401	104900	78011010	9710	9710	9710	9710	1
524	20240401	104800	78001300	9710	9710	9710	9710	0
525	20240401	104700	78001300	9710	9710	9710	9710	0
526	20240401	104600	78001300	9710	9720	9720	9710	650
527	20240401	104500	71688500	9710	9710	9710	9710	0
528	20240401	104400	71688500	9710	9710	9710	9710	0
529	20240401	104300	71688500	9710	9710	9710	9710	0
530	20240401	104200	71688500	9710	9720	9720	9710	140
531	20240401	104100	70328460	9720	9720	9720	9720	10
532	20240401	104000	70231260	9780	9780	9780	9780	0
533	20240401	103900	70231260	9780	9780	9780	9780	0
534	20240401	103800	70231260	9780	9780	9780	9780	0
535	20240401	103700	70231260	9780	9780	9780	9780	0
536	20240401	103600	70231260	9780	9780	9780	9780	0
537	20240401	103500	70231260	9780	9780	9780	9780	0
538	20240401	103400	70231260	9780	9780	9780	9780	2
539	20240401	103300	70211700	9760	9760	9760	9760	2
540	20240401	103200	70192180	9770	9770	9770	9770	0
541	20240401	103100	70192180	9770	9770	9770	9770	42
542	20240401	103000	69781840	9770	9770	9770	9770	0
543	20240401	102900	69781840	9770	9770	9770	9770	0
544	20240401	102800	69781840	9770	9770	9770	9770	0
545	20240401	102700	69781840	9770	9770	9770	9770	0
546	20240401	102600	69781840	9770	9770	9770	9770	10
547	20240401	102500	69684140	9720	9720	9720	9720	0
548	20240401	102400	69684140	9720	9720	9720	9720	0
549	20240401	102300	69684140	9720	9720	9720	9720	0
550	20240401	102200	69684140	9720	9720	9720	9720	10
551	20240401	102100	69586940	9750	9750	9750	9750	0
552	20240401	102000	69586940	9750	9750	9750	9750	0
553	20240401	101900	69586940	9750	9750	9750	9750	0
554	20240401	101800	69586940	9750	9750	9750	9750	0
555	20240401	101700	69586940	9750	9750	9750	9750	0
556	20240401	101600	69586940	9750	9770	9770	9750	8
557	20240401	101500	69508920	9750	9750	9750	9750	0
558	20240401	101400	69508920	9750	9750	9750	9750	0
559	20240401	101300	69508920	9750	9750	9750	9750	0
560	20240401	101200	69508920	9750	9750	9750	9750	1
561	20240401	101100	69499170	9770	9770	9770	9770	0
562	20240401	101000	69499170	9770	9760	9770	9760	265
563	20240401	100900	66910680	9710	9710	9710	9710	0
564	20240401	100800	66910680	9710	9710	9710	9710	0
565	20240401	100700	66910680	9710	9710	9710	9710	50
566	20240401	100600	66425180	9760	9760	9760	9760	10
567	20240401	100500	66327580	9710	9710	9710	9710	1
568	20240401	100400	66317870	9710	9720	9720	9710	7
569	20240401	100300	66249850	9710	9710	9710	9710	24
570	20240401	100200	66016810	9710	9710	9710	9710	0
571	20240401	100100	66016810	9710	9710	9710	9710	0
572	20240401	100000	66016810	9710	9710	9710	9710	0
573	20240401	095900	66016810	9710	9710	9710	9710	112
574	20240401	095800	64929290	9710	9710	9710	9710	0
575	20240401	095700	64929290	9710	9710	9710	9710	0
576	20240401	095600	64929290	9710	9710	9710	9710	0
577	20240401	095500	64929290	9710	9710	9710	9710	0
578	20240401	095400	64929290	9710	9710	9710	9710	0
579	20240401	095300	64929290	9710	9710	9710	9710	0
580	20240401	095200	64929290	9710	9710	9710	9710	11
581	20240401	095100	64822480	9720	9720	9720	9720	253
582	20240401	095000	62363320	9720	9720	9720	9720	35
583	20240401	094900	62023120	9720	9720	9720	9720	0
584	20240401	094800	62023120	9720	9720	9720	9720	0
585	20240401	094700	62023120	9720	9720	9720	9720	10
586	20240401	094600	61925920	9730	9730	9730	9730	504
587	20240401	094500	57022000	9730	9730	9730	9730	0
588	20240401	094400	57022000	9730	9730	9730	9730	0
589	20240401	094300	57022000	9730	9730	9730	9730	10
590	20240401	094200	56924700	9810	9800	9810	9800	16
591	20240401	094100	56767840	9810	9750	9810	9750	521
592	20240401	094000	51667720	9750	9750	9750	9750	104
593	20240401	093900	50653720	9680	9700	9750	9680	211
594	20240401	093800	48598190	9720	9700	9720	9690	196
595	20240401	093700	46696980	9700	9700	9700	9700	0
596	20240401	093600	46696980	9700	9700	9700	9700	506
597	20240401	093500	41788780	9700	9700	9700	9700	0
598	20240401	093400	41788780	9700	9700	9700	9700	0
599	20240401	093300	41788780	9700	9700	9710	9700	103
600	20240401	093200	40789070	9670	9670	9670	9670	20
601	20240401	093100	40595670	9680	9670	9680	9670	13
602	20240401	093000	40469930	9670	9670	9670	9670	0
603	20240401	092900	40469930	9670	9710	9710	9670	8
604	20240401	092800	40392490	9670	9670	9670	9670	1
605	20240401	092700	40382820	9660	9670	9670	9660	1000
606	20240401	092600	30721660	9670	9690	9690	9670	25
607	20240401	092500	30479890	9690	9690	9690	9690	8
608	20240401	092400	30402370	9690	9670	9690	9670	21
609	20240401	092300	30199280	9670	9670	9670	9670	0
610	20240401	092200	30199280	9670	9670	9670	9670	20
611	20240401	092100	30005880	9670	9670	9670	9670	0
612	20240401	092000	30005880	9670	9670	9670	9670	0
613	20240401	091900	30005880	9670	9670	9670	9670	100
614	20240401	091800	29038880	9660	9660	9660	9660	0
615	20240401	091700	29038880	9660	9660	9660	9660	0
616	20240401	091600	29038880	9660	9680	9680	9660	30
617	20240401	091500	28748680	9680	9680	9680	9680	0
618	20240401	091400	28748680	9680	9680	9680	9680	0
619	20240401	091300	28748680	9680	9680	9680	9680	0
620	20240401	091200	28748680	9680	9680	9680	9680	0
621	20240401	091100	28748680	9680	9680	9680	9680	0
622	20240401	091000	28748680	9680	9680	9680	9680	10
623	20240401	090900	28651880	9680	9680	9680	9680	0
624	20240401	090800	28651880	9680	9680	9680	9680	33
625	20240401	090700	28332440	9630	9630	9630	9630	0
626	20240401	090600	28332440	9630	9630	9630	9630	42
627	20240401	090500	27927980	9630	9660	9660	9630	2433
628	20240401	090400	4482570	9660	9660	9660	9660	0
629	20240401	090300	4482570	9660	9670	9670	9660	372
630	20240401	090200	888720	9660	9660	9660	9660	0
631	20240401	090100	888720	9660	9660	9660	9660	0
632	20240401	090000	888720	9660	9660	9660	9660	92