KissMeData/051490/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192100	210915860	5600	5600	5600	5600	433
3	20240401	192000	210915860	5600	5600	5600	5600	0
4	20240401	191900	210915860	5600	5600	5600	5600	0
5	20240401	191800	210915860	5600	5600	5600	5600	0
6	20240401	191700	210915860	5600	5600	5600	5600	0
7	20240401	191600	210915860	5600	5600	5600	5600	0
8	20240401	191500	210915860	5600	5600	5600	5600	0
9	20240401	191400	210915860	5600	5600	5600	5600	0
10	20240401	191300	210915860	5600	5600	5600	5600	0
11	20240401	191200	210915860	5600	5600	5600	5600	0
12	20240401	191100	210915860	5600	5600	5600	5600	0
13	20240401	191000	210915860	5600	5600	5600	5600	0
14	20240401	190900	210915860	5600	5600	5600	5600	0
15	20240401	190800	210915860	5600	5600	5600	5600	0
16	20240401	190700	210915860	5600	5600	5600	5600	0
17	20240401	190600	210915860	5600	5600	5600	5600	0
18	20240401	190500	210915860	5600	5600	5600	5600	0
19	20240401	190400	210915860	5600	5600	5600	5600	0
20	20240401	190300	210915860	5600	5600	5600	5600	0
21	20240401	190200	210915860	5600	5600	5600	5600	0
22	20240401	190100	210915860	5600	5600	5600	5600	0
23	20240401	190000	210915860	5600	5600	5600	5600	0
24	20240401	185900	210915860	5600	5600	5600	5600	0
25	20240401	185800	210915860	5600	5600	5600	5600	0
26	20240401	185700	210915860	5600	5600	5600	5600	0
27	20240401	185600	210915860	5600	5600	5600	5600	0
28	20240401	185500	210915860	5600	5600	5600	5600	0
29	20240401	185400	210915860	5600	5600	5600	5600	0
30	20240401	185300	210915860	5600	5600	5600	5600	0
31	20240401	185200	210915860	5600	5600	5600	5600	0
32	20240401	185100	210915860	5600	5600	5600	5600	433
33	20240401	185000	210915860	5600	5600	5600	5600	0
34	20240401	184900	210915860	5600	5600	5600	5600	0
35	20240401	184800	210915860	5600	5600	5600	5600	0
36	20240401	184700	210915860	5600	5600	5600	5600	0
37	20240401	184600	210915860	5600	5600	5600	5600	0
38	20240401	184500	210915860	5600	5600	5600	5600	0
39	20240401	184400	210915860	5600	5600	5600	5600	0
40	20240401	184300	210915860	5600	5600	5600	5600	0
41	20240401	184200	210915860	5600	5600	5600	5600	0
42	20240401	184100	210915860	5600	5600	5600	5600	0
43	20240401	184000	210915860	5600	5600	5600	5600	0
44	20240401	183900	210915860	5600	5600	5600	5600	0
45	20240401	183800	210915860	5600	5600	5600	5600	0
46	20240401	183700	210915860	5600	5600	5600	5600	0
47	20240401	183600	210915860	5600	5600	5600	5600	0
48	20240401	183500	210915860	5600	5600	5600	5600	0
49	20240401	183400	210915860	5600	5600	5600	5600	0
50	20240401	183300	210915860	5600	5600	5600	5600	0
51	20240401	183200	210915860	5600	5600	5600	5600	0
52	20240401	183100	210915860	5600	5600	5600	5600	0
53	20240401	183000	210915860	5600	5600	5600	5600	0
54	20240401	182900	210915860	5600	5600	5600	5600	0
55	20240401	182800	210915860	5600	5600	5600	5600	0
56	20240401	182700	210915860	5600	5600	5600	5600	0
57	20240401	182600	210915860	5600	5600	5600	5600	0
58	20240401	182500	210915860	5600	5600	5600	5600	0
59	20240401	182400	210915860	5600	5600	5600	5600	0
60	20240401	182300	210915860	5600	5600	5600	5600	0
61	20240401	182200	210915860	5600	5600	5600	5600	0
62	20240401	182100	210915860	5600	5600	5600	5600	433
63	20240401	182000	210915860	5600	5600	5600	5600	0
64	20240401	181900	210915860	5600	5600	5600	5600	0
65	20240401	181800	210915860	5600	5600	5600	5600	0
66	20240401	181700	210915860	5600	5600	5600	5600	0
67	20240401	181600	210915860	5600	5600	5600	5600	0
68	20240401	181500	210915860	5600	5600	5600	5600	0
69	20240401	181400	210915860	5600	5600	5600	5600	0
70	20240401	181300	210915860	5600	5600	5600	5600	0
71	20240401	181200	210915860	5600	5600	5600	5600	0
72	20240401	181100	210915860	5600	5600	5600	5600	0
73	20240401	181000	210915860	5600	5600	5600	5600	0
74	20240401	180900	210915860	5600	5600	5600	5600	0
75	20240401	180800	210915860	5600	5600	5600	5600	0
76	20240401	180700	210915860	5600	5600	5600	5600	0
77	20240401	180600	210915860	5600	5600	5600	5600	0
78	20240401	180500	210915860	5600	5600	5600	5600	0
79	20240401	180400	210915860	5600	5600	5600	5600	0
80	20240401	180300	210915860	5600	5600	5600	5600	0
81	20240401	180200	210915860	5600	5600	5600	5600	0
82	20240401	180100	210915860	5600	5600	5600	5600	0
83	20240401	180000	210915860	5600	5600	5600	5600	0
84	20240401	175900	210915860	5600	5600	5600	5600	0
85	20240401	175800	210915860	5600	5600	5600	5600	0
86	20240401	175700	210915860	5600	5600	5600	5600	0
87	20240401	175600	210915860	5600	5600	5600	5600	0
88	20240401	175500	210915860	5600	5600	5600	5600	0
89	20240401	175400	210915860	5600	5600	5600	5600	0
90	20240401	175300	210915860	5600	5600	5600	5600	0
91	20240401	175200	210915860	5600	5600	5600	5600	0
92	20240401	175100	210915860	5600	5600	5600	5600	433
93	20240401	175000	210915860	5600	5600	5600	5600	0
94	20240401	174900	210915860	5600	5600	5600	5600	0
95	20240401	174800	210915860	5600	5600	5600	5600	0
96	20240401	174700	210915860	5600	5600	5600	5600	0
97	20240401	174600	210915860	5600	5600	5600	5600	0
98	20240401	174500	210915860	5600	5600	5600	5600	0
99	20240401	174400	210915860	5600	5600	5600	5600	0
100	20240401	174300	210915860	5600	5600	5600	5600	0
101	20240401	174200	210915860	5600	5600	5600	5600	0
102	20240401	174100	210915860	5600	5600	5600	5600	0
103	20240401	174000	210915860	5600	5600	5600	5600	0
104	20240401	173900	210915860	5600	5600	5600	5600	0
105	20240401	173800	210915860	5600	5600	5600	5600	0
106	20240401	173700	210915860	5600	5600	5600	5600	0
107	20240401	173600	210915860	5600	5600	5600	5600	0
108	20240401	173500	210915860	5600	5600	5600	5600	0
109	20240401	173400	210915860	5600	5600	5600	5600	0
110	20240401	173300	210915860	5600	5600	5600	5600	0
111	20240401	173200	210915860	5600	5600	5600	5600	0
112	20240401	173100	210915860	5600	5600	5600	5600	0
113	20240401	173000	210915860	5600	5600	5600	5600	0
114	20240401	172900	210915860	5600	5600	5600	5600	0
115	20240401	172800	210915860	5600	5600	5600	5600	0
116	20240401	172700	210915860	5600	5600	5600	5600	0
117	20240401	172600	210915860	5600	5600	5600	5600	0
118	20240401	172500	210915860	5600	5600	5600	5600	0
119	20240401	172400	210915860	5600	5600	5600	5600	0
120	20240401	172300	210915860	5600	5600	5600	5600	0
121	20240401	172200	210915860	5600	5600	5600	5600	0
122	20240401	172100	210915860	5600	5600	5600	5600	433
123	20240401	172000	210915860	5600	5600	5600	5600	0
124	20240401	171900	210915860	5600	5600	5600	5600	0
125	20240401	171800	210915860	5600	5600	5600	5600	0
126	20240401	171700	210915860	5600	5600	5600	5600	0
127	20240401	171600	210915860	5600	5600	5600	5600	0
128	20240401	171500	210915860	5600	5600	5600	5600	0
129	20240401	171400	210915860	5600	5600	5600	5600	0
130	20240401	171300	210915860	5600	5600	5600	5600	0
131	20240401	171200	210915860	5600	5600	5600	5600	0
132	20240401	171100	210915860	5600	5600	5600	5600	0
133	20240401	171000	210915860	5600	5600	5600	5600	0
134	20240401	170900	210915860	5600	5600	5600	5600	0
135	20240401	170800	210915860	5600	5600	5600	5600	0
136	20240401	170700	210915860	5600	5600	5600	5600	0
137	20240401	170600	210915860	5600	5600	5600	5600	0
138	20240401	170500	210915860	5600	5600	5600	5600	0
139	20240401	170400	210915860	5600	5600	5600	5600	0
140	20240401	170300	210915860	5600	5600	5600	5600	0
141	20240401	170200	210915860	5600	5600	5600	5600	0
142	20240401	170100	210915860	5600	5600	5600	5600	0
143	20240401	170000	210915860	5600	5600	5600	5600	0
144	20240401	165900	210915860	5600	5600	5600	5600	0
145	20240401	165800	210915860	5600	5600	5600	5600	0
146	20240401	165700	210915860	5600	5600	5600	5600	0
147	20240401	165600	210915860	5600	5600	5600	5600	0
148	20240401	165500	210915860	5600	5600	5600	5600	0
149	20240401	165400	210915860	5600	5600	5600	5600	0
150	20240401	165300	210915860	5600	5600	5600	5600	0
151	20240401	165200	210915860	5600	5600	5600	5600	0
152	20240401	165100	210915860	5600	5600	5600	5600	433
153	20240401	165000	210915860	5600	5600	5600	5600	0
154	20240401	164900	210915860	5600	5600	5600	5600	0
155	20240401	164800	210915860	5600	5600	5600	5600	0
156	20240401	164700	210915860	5600	5600	5600	5600	0
157	20240401	164600	210915860	5600	5600	5600	5600	0
158	20240401	164500	210915860	5600	5600	5600	5600	0
159	20240401	164400	210915860	5600	5600	5600	5600	0
160	20240401	164300	210915860	5600	5600	5600	5600	0
161	20240401	164200	210915860	5600	5600	5600	5600	0
162	20240401	164100	210915860	5600	5600	5600	5600	0
163	20240401	164000	210915860	5600	5600	5600	5600	0
164	20240401	163900	210915860	5600	5600	5600	5600	0
165	20240401	163800	210915860	5600	5600	5600	5600	0
166	20240401	163700	210915860	5600	5600	5600	5600	0
167	20240401	163600	210915860	5600	5600	5600	5600	0
168	20240401	163500	210915860	5600	5600	5600	5600	0
169	20240401	163400	210915860	5600	5600	5600	5600	0
170	20240401	163300	210915860	5600	5600	5600	5600	0
171	20240401	163200	210915860	5600	5600	5600	5600	0
172	20240401	163100	210915860	5600	5600	5600	5600	0
173	20240401	163000	210915860	5600	5600	5600	5600	0
174	20240401	162900	210915860	5600	5600	5600	5600	0
175	20240401	162800	210915860	5600	5600	5600	5600	0
176	20240401	162700	210915860	5600	5600	5600	5600	0
177	20240401	162600	210915860	5600	5600	5600	5600	0
178	20240401	162500	210915860	5600	5600	5600	5600	0
179	20240401	162400	210915860	5600	5600	5600	5600	0
180	20240401	162300	210915860	5600	5600	5600	5600	0
181	20240401	162200	210915860	5600	5600	5600	5600	0
182	20240401	162100	210915860	5600	5600	5600	5600	433
183	20240401	162000	210915860	5600	5600	5600	5600	0
184	20240401	161900	210915860	5600	5600	5600	5600	0
185	20240401	161800	210915860	5600	5600	5600	5600	0
186	20240401	161700	210915860	5600	5600	5600	5600	0
187	20240401	161600	210915860	5600	5600	5600	5600	0
188	20240401	161500	210915860	5600	5600	5600	5600	0
189	20240401	161400	210915860	5600	5600	5600	5600	0
190	20240401	161300	210915860	5600	5600	5600	5600	0
191	20240401	161200	210915860	5600	5600	5600	5600	0
192	20240401	161100	210915860	5600	5600	5600	5600	0
193	20240401	161000	210915860	5600	5600	5600	5600	0
194	20240401	160900	210915860	5600	5600	5600	5600	0
195	20240401	160800	210915860	5600	5600	5600	5600	0
196	20240401	160700	210915860	5600	5600	5600	5600	0
197	20240401	160600	210915860	5600	5600	5600	5600	0
198	20240401	160500	210915860	5600	5600	5600	5600	0
199	20240401	160400	210915860	5600	5600	5600	5600	0
200	20240401	160300	210915860	5600	5600	5600	5600	0
201	20240401	160200	210915860	5600	5600	5600	5600	0
202	20240401	160100	210915860	5600	5600	5600	5600	0
203	20240401	160000	210915860	5600	5600	5600	5600	0
204	20240401	155900	210915860	5600	5600	5600	5600	0
205	20240401	155800	210915860	5600	5600	5600	5600	0
206	20240401	155700	210915860	5600	5600	5600	5600	0
207	20240401	155600	210915860	5600	5600	5600	5600	0
208	20240401	155500	210915860	5600	5600	5600	5600	0
209	20240401	155400	210915860	5600	5600	5600	5600	0
210	20240401	155300	210915860	5600	5600	5600	5600	0
211	20240401	155200	210915860	5600	5600	5600	5600	0
212	20240401	155100	210915860	5600	5600	5600	5600	433
213	20240401	155000	210915860	5600	5600	5600	5600	0
214	20240401	154900	210915860	5600	5600	5600	5600	0
215	20240401	154800	210915860	5600	5600	5600	5600	0
216	20240401	154700	210915860	5600	5600	5600	5600	0
217	20240401	154600	210915860	5600	5600	5600	5600	0
218	20240401	154500	210915860	5600	5600	5600	5600	0
219	20240401	154400	210915860	5600	5600	5600	5600	0
220	20240401	154300	210915860	5600	5600	5600	5600	0
221	20240401	154200	210915860	5600	5600	5600	5600	0
222	20240401	154100	210915860	5600	5600	5600	5600	0
223	20240401	154000	210915860	5600	5600	5600	5600	0
224	20240401	153900	210915860	5600	5600	5600	5600	0
225	20240401	153800	210915860	5600	5600	5600	5600	0
226	20240401	153700	210915860	5600	5600	5600	5600	0
227	20240401	153600	210915860	5600	5600	5600	5600	0
228	20240401	153500	210915860	5600	5600	5600	5600	0
229	20240401	153400	210915860	5600	5600	5600	5600	0
230	20240401	153300	210915860	5600	5600	5600	5600	0
231	20240401	153200	210915860	5600	5600	5600	5600	0
232	20240401	153100	210915860	5600	5600	5600	5600	0
233	20240401	153000	210915860	5600	5600	5600	5600	433
234	20240401	152900	208491060	5600	5600	5600	5600	0
235	20240401	152800	208491060	5600	5600	5600	5600	0
236	20240401	152700	208491060	5600	5600	5600	5600	0
237	20240401	152600	208491060	5600	5600	5600	5600	0
238	20240401	152500	208491060	5600	5600	5600	5600	0
239	20240401	152400	208491060	5600	5600	5600	5600	0
240	20240401	152300	208491060	5600	5600	5600	5600	0
241	20240401	152200	208491060	5600	5600	5600	5600	0
242	20240401	152100	208491060	5600	5600	5600	5600	0
243	20240401	152000	208491060	5600	5600	5600	5600	0
244	20240401	151900	208491060	5600	5600	5600	5600	30
245	20240401	151800	208323060	5590	5590	5590	5590	1
246	20240401	151700	208317470	5600	5600	5600	5600	1
247	20240401	151600	208311870	5570	5570	5570	5570	200
248	20240401	151500	207197870	5570	5570	5570	5570	200
249	20240401	151400	206083870	5600	5600	5600	5600	0
250	20240401	151300	206083870	5600	5600	5600	5600	0
251	20240401	151200	206083870	5600	5600	5600	5600	0
252	20240401	151100	206083870	5600	5600	5600	5600	35
253	20240401	151000	205887870	5590	5590	5590	5590	0
254	20240401	150900	205887870	5590	5590	5590	5590	0
255	20240401	150800	205887870	5590	5590	5590	5590	10
256	20240401	150700	205831970	5600	5600	5600	5600	0
257	20240401	150600	205831970	5600	5600	5600	5600	0
258	20240401	150500	205831970	5600	5590	5600	5590	132
259	20240401	150400	205093090	5590	5590	5590	5590	0
260	20240401	150300	205093090	5590	5590	5590	5590	1
261	20240401	150200	205087500	5570	5570	5570	5570	0
262	20240401	150100	205087500	5570	5570	5570	5570	1998
263	20240401	150000	193958640	5580	5580	5580	5580	2
264	20240401	145900	193947480	5580	5580	5580	5580	45
265	20240401	145800	193696380	5570	5570	5570	5570	0
266	20240401	145700	193696380	5570	5570	5570	5570	0
267	20240401	145600	193696380	5570	5570	5570	5570	0
268	20240401	145500	193696380	5570	5570	5570	5570	0
269	20240401	145400	193696380	5570	5570	5570	5570	0
270	20240401	145300	193696380	5570	5570	5570	5570	410
271	20240401	145200	191412680	5580	5580	5580	5580	0
272	20240401	145100	191412680	5580	5580	5580	5580	36
273	20240401	145000	191211800	5580	5580	5580	5580	0
274	20240401	144900	191211800	5580	5580	5580	5580	0
275	20240401	144800	191211800	5580	5580	5580	5580	0
276	20240401	144700	191211800	5580	5580	5580	5580	0
277	20240401	144600	191211800	5580	5580	5580	5580	0
278	20240401	144500	191211800	5580	5580	5580	5580	0
279	20240401	144400	191211800	5580	5580	5580	5580	0
280	20240401	144300	191211800	5580	5580	5580	5580	1
281	20240401	144200	191206220	5580	5580	5580	5580	36
282	20240401	144100	191005340	5590	5590	5590	5590	1
283	20240401	144000	190999750	5570	5570	5570	5570	0
284	20240401	143900	190999750	5570	5570	5570	5570	0
285	20240401	143800	190999750	5570	5570	5570	5570	0
286	20240401	143700	190999750	5570	5570	5570	5570	70
287	20240401	143600	190609850	5580	5580	5580	5580	0
288	20240401	143500	190609850	5580	5580	5580	5580	0
289	20240401	143400	190609850	5580	5590	5590	5580	19
290	20240401	143300	190503790	5590	5590	5590	5590	68
291	20240401	143200	190123670	5590	5590	5590	5590	0
292	20240401	143100	190123670	5590	5590	5590	5590	48
293	20240401	143000	189855350	5590	5590	5590	5590	0
294	20240401	142900	189855350	5590	5590	5590	5590	0
295	20240401	142800	189855350	5590	5590	5590	5590	90
296	20240401	142700	189352250	5570	5570	5570	5570	348
297	20240401	142600	187413890	5580	5580	5580	5580	2
298	20240401	142500	187402730	5590	5590	5590	5590	0
299	20240401	142400	187402730	5590	5590	5590	5590	0
300	20240401	142300	187402730	5590	5590	5590	5590	5
301	20240401	142200	187374780	5590	5590	5590	5590	0
302	20240401	142100	187374780	5590	5590	5590	5590	23
303	20240401	142000	187246210	5590	5590	5590	5590	0
304	20240401	141900	187246210	5590	5590	5590	5590	0
305	20240401	141800	187246210	5590	5590	5590	5590	10
306	20240401	141700	187190310	5590	5590	5590	5590	1
307	20240401	141600	187184720	5540	5580	5580	5540	800
308	20240401	141500	182743790	5590	5590	5590	5590	0
309	20240401	141400	182743790	5590	5590	5590	5590	100
310	20240401	141300	182184790	5590	5590	5590	5590	0
311	20240401	141200	182184790	5590	5590	5590	5590	1
312	20240401	141100	182179200	5590	5590	5590	5590	0
313	20240401	141000	182179200	5590	5590	5590	5590	10
314	20240401	140900	182123300	5590	5590	5590	5590	0
315	20240401	140800	182123300	5590	5590	5590	5590	1760
316	20240401	140700	172284900	5590	5590	5590	5590	0
317	20240401	140600	172284900	5590	5600	5600	5590	339
318	20240401	140500	170389830	5600	5600	5600	5600	500
319	20240401	140400	167589830	5600	5600	5600	5600	0
320	20240401	140300	167589830	5600	5600	5600	5600	0
321	20240401	140200	167589830	5600	5600	5600	5600	0
322	20240401	140100	167589830	5600	5600	5600	5600	0
323	20240401	140000	167589830	5600	5600	5600	5600	0
324	20240401	135900	167589830	5600	5600	5600	5600	0
325	20240401	135800	167589830	5600	5600	5600	5600	0
326	20240401	135700	167589830	5600	5600	5600	5600	0
327	20240401	135600	167589830	5600	5600	5600	5600	65
328	20240401	135500	167225830	5600	5600	5600	5600	20
329	20240401	135400	167113830	5590	5590	5590	5590	0
330	20240401	135300	167113830	5590	5590	5590	5590	4
331	20240401	135200	167091470	5590	5590	5590	5590	1000
332	20240401	135100	161501470	5600	5600	5600	5600	0
333	20240401	135000	161501470	5600	5600	5600	5600	0
334	20240401	134900	161501470	5600	5600	5600	5600	0
335	20240401	134800	161501470	5600	5600	5600	5600	0
336	20240401	134700	161501470	5600	5600	5600	5600	43
337	20240401	134600	161260670	5600	5600	5600	5600	0
338	20240401	134500	161260670	5600	5600	5600	5600	0
339	20240401	134400	161260670	5600	5600	5600	5600	0
340	20240401	134300	161260670	5600	5600	5600	5600	0
341	20240401	134200	161260670	5600	5600	5600	5600	0
342	20240401	134100	161260670	5600	5600	5600	5600	0
343	20240401	134000	161260670	5600	5600	5600	5600	0
344	20240401	133900	161260670	5600	5600	5600	5600	0
345	20240401	133800	161260670	5600	5600	5600	5600	0
346	20240401	133700	161260670	5600	5600	5600	5600	8
347	20240401	133600	161215870	5600	5600	5600	5600	0
348	20240401	133500	161215870	5600	5600	5600	5600	2
349	20240401	133400	161204670	5590	5590	5590	5590	0
350	20240401	133300	161204670	5590	5590	5590	5590	0
351	20240401	133200	161204670	5590	5590	5590	5590	271
352	20240401	133100	159689780	5600	5600	5600	5600	496
353	20240401	133000	156912180	5610	5610	5610	5610	0
354	20240401	132900	156912180	5610	5610	5610	5610	4
355	20240401	132800	156889740	5610	5610	5610	5610	200
356	20240401	132700	155767740	5600	5600	5600	5600	0
357	20240401	132600	155767740	5600	5600	5600	5600	0
358	20240401	132500	155767740	5600	5600	5600	5600	0
359	20240401	132400	155767740	5600	5600	5600	5600	0
360	20240401	132300	155767740	5600	5570	5610	5570	1802
361	20240401	132200	145681120	5570	5570	5570	5570	1
362	20240401	132100	145675550	5570	5570	5570	5570	0
363	20240401	132000	145675550	5570	5570	5570	5570	100
364	20240401	131900	145118550	5570	5570	5570	5570	1
365	20240401	131800	145112980	5570	5570	5570	5570	0
366	20240401	131700	145112980	5570	5560	5570	5560	51
367	20240401	131600	144829280	5560	5560	5560	5560	0
368	20240401	131500	144829280	5560	5560	5560	5560	0
369	20240401	131400	144829280	5560	5560	5560	5560	0
370	20240401	131300	144829280	5560	5560	5560	5560	0
371	20240401	131200	144829280	5560	5560	5560	5560	106
372	20240401	131100	144239920	5560	5560	5560	5560	0
373	20240401	131000	144239920	5560	5560	5560	5560	0
374	20240401	130900	144239920	5560	5560	5560	5560	0
375	20240401	130800	144239920	5560	5560	5560	5560	0
376	20240401	130700	144239920	5560	5560	5560	5560	0
377	20240401	130600	144239920	5560	5560	5560	5560	0
378	20240401	130500	144239920	5560	5560	5560	5560	0
379	20240401	130400	144239920	5560	5560	5560	5560	0
380	20240401	130300	144239920	5560	5560	5560	5560	0
381	20240401	130200	144239920	5560	5560	5560	5560	0
382	20240401	130100	144239920	5560	5560	5560	5560	0
383	20240401	130000	144239920	5560	5560	5560	5560	0
384	20240401	125900	144239920	5560	5560	5560	5560	0
385	20240401	125800	144239920	5560	5560	5560	5560	0
386	20240401	125700	144239920	5560	5560	5560	5560	20
387	20240401	125600	144128720	5560	5570	5570	5560	34
388	20240401	125500	143939600	5570	5570	5570	5570	0
389	20240401	125400	143939600	5570	5570	5570	5570	1
390	20240401	125300	143934030	5570	5570	5570	5570	58
391	20240401	125200	143610970	5570	5580	5580	5570	72
392	20240401	125100	143209510	5590	5580	5590	5580	49
393	20240401	125000	142936080	5580	5580	5580	5580	0
394	20240401	124900	142936080	5580	5580	5580	5580	0
395	20240401	124800	142936080	5580	5590	5590	5580	2
396	20240401	124700	142924910	5600	5600	5600	5600	0
397	20240401	124600	142924910	5600	5600	5600	5600	0
398	20240401	124500	142924910	5600	5600	5600	5600	0
399	20240401	124400	142924910	5600	5600	5600	5600	0
400	20240401	124300	142924910	5600	5600	5600	5600	0
401	20240401	124200	142924910	5600	5600	5600	5600	0
402	20240401	124100	142924910	5600	5600	5600	5600	0
403	20240401	124000	142924910	5600	5600	5600	5600	0
404	20240401	123900	142924910	5600	5600	5600	5600	1
405	20240401	123800	142919310	5600	5600	5600	5600	0
406	20240401	123700	142919310	5600	5600	5600	5600	34
407	20240401	123600	142728910	5600	5600	5600	5600	266
408	20240401	123500	141239310	5600	5600	5600	5600	0
409	20240401	123400	141239310	5600	5580	5600	5580	3206
410	20240401	123300	123317810	5580	5580	5580	5580	1
411	20240401	123200	123312230	5590	5590	5590	5590	1
412	20240401	123100	123306640	5590	5580	5590	5580	1011
413	20240401	123000	117655250	5580	5580	5580	5580	466
414	20240401	122900	115054970	5580	5580	5580	5580	0
415	20240401	122800	115054970	5580	5580	5580	5580	0
416	20240401	122700	115054970	5580	5580	5580	5580	0
417	20240401	122600	115054970	5580	5580	5580	5580	889
418	20240401	122500	110094350	5570	5560	5570	5560	7728
419	20240401	122400	67117050	5560	5560	5560	5560	0
420	20240401	122300	67117050	5560	5560	5560	5560	1
421	20240401	122200	67111490	5560	5560	5560	5560	1112
422	20240401	122100	60928770	5550	5550	5550	5550	0
423	20240401	122000	60928770	5550	5550	5550	5550	460
424	20240401	121900	58375770	5550	5550	5550	5550	1
425	20240401	121800	58370220	5550	5550	5550	5550	0
426	20240401	121700	58370220	5550	5550	5550	5550	72
427	20240401	121600	57970620	5550	5550	5550	5550	0
428	20240401	121500	57970620	5550	5550	5550	5550	1002
429	20240401	121400	52409520	5550	5550	5550	5550	253
430	20240401	121300	51005370	5550	5550	5550	5550	0
431	20240401	121200	51005370	5550	5550	5550	5550	310
432	20240401	121100	49284870	5550	5550	5550	5550	0
433	20240401	121000	49284870	5550	5550	5550	5550	1
434	20240401	120900	49279320	5550	5550	5550	5550	0
435	20240401	120800	49279320	5550	5550	5550	5550	1
436	20240401	120700	49273770	5550	5550	5550	5550	0
437	20240401	120600	49273770	5550	5550	5550	5550	1
438	20240401	120500	49268220	5540	5540	5540	5540	0
439	20240401	120400	49268220	5540	5540	5540	5540	0
440	20240401	120300	49268220	5540	5540	5540	5540	0
441	20240401	120200	49268220	5540	5540	5540	5540	0
442	20240401	120100	49268220	5540	5540	5540	5540	0
443	20240401	120000	49268220	5540	5540	5540	5540	0
444	20240401	115900	49268220	5540	5540	5540	5540	100
445	20240401	115800	48714220	5540	5540	5540	5540	0
446	20240401	115700	48714220	5540	5540	5540	5540	0
447	20240401	115600	48714220	5540	5540	5540	5540	0
448	20240401	115500	48714220	5540	5540	5540	5540	1
449	20240401	115400	48708680	5550	5550	5550	5550	0
450	20240401	115300	48708680	5550	5550	5550	5550	0
451	20240401	115200	48708680	5550	5550	5550	5550	0
452	20240401	115100	48708680	5550	5550	5550	5550	0
453	20240401	115000	48708680	5550	5550	5550	5550	2
454	20240401	114900	48697580	5550	5550	5550	5550	0
455	20240401	114800	48697580	5550	5550	5550	5550	1
456	20240401	114700	48692030	5550	5550	5550	5550	0
457	20240401	114600	48692030	5550	5550	5550	5550	0
458	20240401	114500	48692030	5550	5550	5550	5550	0
459	20240401	114400	48692030	5550	5550	5550	5550	0
460	20240401	114300	48692030	5550	5550	5550	5550	0
461	20240401	114200	48692030	5550	5550	5550	5550	0
462	20240401	114100	48692030	5550	5550	5550	5550	0
463	20240401	114000	48692030	5550	5550	5550	5550	0
464	20240401	113900	48692030	5550	5550	5550	5550	3
465	20240401	113800	48675380	5550	5550	5550	5550	1
466	20240401	113700	48669830	5550	5550	5550	5550	0
467	20240401	113600	48669830	5550	5550	5550	5550	1
468	20240401	113500	48664280	5550	5550	5550	5550	0
469	20240401	113400	48664280	5550	5550	5550	5550	1
470	20240401	113300	48658730	5550	5550	5550	5550	0
471	20240401	113200	48658730	5550	5550	5550	5550	0
472	20240401	113100	48658730	5550	5550	5550	5550	0
473	20240401	113000	48658730	5550	5550	5550	5550	1
474	20240401	112900	48653180	5550	5550	5550	5550	0
475	20240401	112800	48653180	5550	5550	5550	5550	91
476	20240401	112700	48148130	5540	5540	5540	5540	0
477	20240401	112600	48148130	5540	5540	5540	5540	409
478	20240401	112500	45882270	5550	5550	5550	5550	0
479	20240401	112400	45882270	5550	5550	5550	5550	0
480	20240401	112300	45882270	5550	5550	5550	5550	0
481	20240401	112200	45882270	5550	5550	5550	5550	0
482	20240401	112100	45882270	5550	5550	5550	5550	1
483	20240401	112000	45876720	5550	5550	5550	5550	1
484	20240401	111900	45871170	5540	5540	5540	5540	0
485	20240401	111800	45871170	5540	5540	5540	5540	0
486	20240401	111700	45871170	5540	5540	5540	5540	0
487	20240401	111600	45871170	5540	5540	5540	5540	180
488	20240401	111500	44873970	5540	5540	5540	5540	0
489	20240401	111400	44873970	5540	5540	5540	5540	0
490	20240401	111300	44873970	5540	5540	5540	5540	0
491	20240401	111200	44873970	5540	5540	5540	5540	0
492	20240401	111100	44873970	5540	5540	5540	5540	0
493	20240401	111000	44873970	5540	5540	5540	5540	0
494	20240401	110900	44873970	5540	5550	5550	5540	18
495	20240401	110800	44774240	5550	5550	5550	5550	1
496	20240401	110700	44768690	5550	5550	5550	5550	0
497	20240401	110600	44768690	5550	5550	5550	5550	6
498	20240401	110500	44735390	5530	5530	5530	5530	0
499	20240401	110400	44735390	5530	5530	5530	5530	0
500	20240401	110300	44735390	5530	5530	5530	5530	0
501	20240401	110200	44735390	5530	5530	5530	5530	0
502	20240401	110100	44735390	5530	5550	5550	5530	403
503	20240401	110000	42505620	5540	5540	5540	5540	160
504	20240401	105900	41619220	5550	5550	5550	5550	0
505	20240401	105800	41619220	5550	5550	5550	5550	1
506	20240401	105700	41613670	5550	5550	5550	5550	0
507	20240401	105600	41613670	5550	5550	5550	5550	0
508	20240401	105500	41613670	5550	5550	5550	5550	0
509	20240401	105400	41613670	5550	5550	5550	5550	0
510	20240401	105300	41613670	5550	5550	5550	5550	176
511	20240401	105200	40636870	5550	5550	5550	5550	1
512	20240401	105100	40631320	5550	5550	5550	5550	0
513	20240401	105000	40631320	5550	5550	5550	5550	1
514	20240401	104900	40625770	5550	5550	5550	5550	0
515	20240401	104800	40625770	5550	5550	5550	5550	0
516	20240401	104700	40625770	5550	5550	5550	5550	6
517	20240401	104600	40592470	5550	5550	5550	5550	1
518	20240401	104500	40586920	5560	5560	5560	5560	0
519	20240401	104400	40586920	5560	5560	5560	5560	1
520	20240401	104300	40581360	5560	5560	5560	5560	0
521	20240401	104200	40581360	5560	5560	5560	5560	28
522	20240401	104100	40425680	5560	5560	5560	5560	0
523	20240401	104000	40425680	5560	5560	5560	5560	0
524	20240401	103900	40425680	5560	5550	5560	5550	93
525	20240401	103800	39908760	5550	5550	5550	5550	0
526	20240401	103700	39908760	5550	5550	5550	5550	412
527	20240401	103600	37622160	5540	5540	5540	5540	0
528	20240401	103500	37622160	5540	5540	5540	5540	0
529	20240401	103400	37622160	5540	5540	5540	5540	240
530	20240401	103300	36292560	5550	5550	5550	5550	0
531	20240401	103200	36292560	5550	5550	5550	5550	1
532	20240401	103100	36287010	5540	5540	5540	5540	91
533	20240401	103000	35782870	5550	5550	5550	5550	0
534	20240401	102900	35782870	5550	5550	5550	5550	0
535	20240401	102800	35782870	5550	5540	5550	5540	76
536	20240401	102700	35361330	5540	5540	5540	5540	0
537	20240401	102600	35361330	5540	5540	5540	5540	0
538	20240401	102500	35361330	5540	5540	5540	5540	18
539	20240401	102400	35261610	5550	5550	5550	5550	0
540	20240401	102300	35261610	5550	5550	5550	5550	1
541	20240401	102200	35256060	5540	5540	5540	5540	16
542	20240401	102100	35167420	5550	5550	5550	5550	0
543	20240401	102000	35167420	5550	5550	5550	5550	6
544	20240401	101900	35134120	5550	5550	5550	5550	1
545	20240401	101800	35128570	5550	5550	5550	5550	2
546	20240401	101700	35117470	5550	5540	5550	5540	167
547	20240401	101600	34191370	5540	5540	5540	5540	53
548	20240401	101500	33897750	5540	5540	5540	5540	17
549	20240401	101400	33803570	5540	5540	5540	5540	0
550	20240401	101300	33803570	5540	5540	5540	5540	1
551	20240401	101200	33798030	5540	5540	5540	5540	0
552	20240401	101100	33798030	5540	5540	5540	5540	3
553	20240401	101000	33781410	5540	5540	5540	5540	1
554	20240401	100900	33775870	5540	5540	5540	5540	0
555	20240401	100800	33775870	5540	5540	5540	5540	0
556	20240401	100700	33775870	5540	5540	5540	5540	0
557	20240401	100600	33775870	5540	5540	5540	5540	1
558	20240401	100500	33770330	5520	5520	5520	5520	0
559	20240401	100400	33770330	5520	5520	5520	5520	0
560	20240401	100300	33770330	5520	5520	5520	5520	41
561	20240401	100200	33544010	5530	5530	5530	5530	1
562	20240401	100100	33538480	5530	5530	5530	5530	20
563	20240401	100000	33427880	5530	5530	5530	5530	19
564	20240401	095900	33322810	5530	5530	5530	5530	0
565	20240401	095800	33322810	5530	5530	5530	5530	0
566	20240401	095700	33322810	5530	5530	5530	5530	0
567	20240401	095600	33322810	5530	5530	5530	5530	2
568	20240401	095500	33311750	5530	5530	5530	5530	0
569	20240401	095400	33311750	5530	5530	5530	5530	100
570	20240401	095300	32758750	5530	5530	5530	5530	0
571	20240401	095200	32758750	5530	5530	5530	5530	0
572	20240401	095100	32758750	5530	5530	5530	5530	0
573	20240401	095000	32758750	5530	5530	5530	5530	0
574	20240401	094900	32758750	5530	5530	5530	5530	0
575	20240401	094800	32758750	5530	5530	5530	5530	476
576	20240401	094700	30126470	5520	5520	5520	5520	98
577	20240401	094600	29585510	5520	5520	5520	5520	0
578	20240401	094500	29585510	5520	5520	5520	5520	800
579	20240401	094400	25169510	5530	5530	5530	5530	0
580	20240401	094300	25169510	5530	5530	5530	5530	0
581	20240401	094200	25169510	5530	5530	5530	5530	0
582	20240401	094100	25169510	5530	5530	5530	5530	0
583	20240401	094000	25169510	5530	5530	5530	5530	0
584	20240401	093900	25169510	5530	5530	5530	5530	27
585	20240401	093800	25020200	5530	5530	5530	5530	1
586	20240401	093700	25014670	5520	5520	5520	5520	1
587	20240401	093600	25009150	5520	5520	5520	5520	0
588	20240401	093500	25009150	5520	5520	5520	5520	0
589	20240401	093400	25009150	5520	5520	5520	5520	0
590	20240401	093300	25009150	5520	5520	5520	5520	1
591	20240401	093200	25003630	5500	5500	5500	5500	0
592	20240401	093100	25003630	5500	5500	5500	5500	0
593	20240401	093000	25003630	5500	5500	5500	5500	50
594	20240401	092900	24728630	5520	5520	5520	5520	19
595	20240401	092800	24623750	5500	5520	5520	5500	1466
596	20240401	092700	16560730	5500	5510	5510	5500	227
597	20240401	092600	15311260	5500	5500	5500	5500	0
598	20240401	092500	15311260	5500	5510	5540	5500	576
599	20240401	092400	12140680	5510	5520	5520	5510	280
600	20240401	092300	10597690	5540	5540	5540	5540	0
601	20240401	092200	10597690	5540	5540	5540	5540	5
602	20240401	092100	10569990	5540	5530	5540	5510	565
603	20240401	092000	7451340	5540	5540	5540	5540	1
604	20240401	091900	7445800	5520	5520	5520	5520	0
605	20240401	091800	7445800	5520	5520	5520	5520	4
606	20240401	091700	7423720	5520	5520	5520	5520	0
607	20240401	091600	7423720	5520	5520	5520	5520	0
608	20240401	091500	7423720	5520	5550	5550	5520	105
609	20240401	091400	6841000	5550	5550	5550	5550	0
610	20240401	091300	6841000	5550	5550	5550	5550	100
611	20240401	091200	6286000	5550	5550	5550	5550	0
612	20240401	091100	6286000	5550	5550	5550	5550	0
613	20240401	091000	6286000	5550	5550	5550	5550	17
614	20240401	090900	6191650	5550	5550	5550	5550	7
615	20240401	090800	6152800	5550	5550	5550	5550	0
616	20240401	090700	6152800	5550	5550	5550	5550	200
617	20240401	090600	5042800	5560	5560	5560	5560	0
618	20240401	090500	5042800	5560	5560	5560	5560	0
619	20240401	090400	5042800	5560	5540	5570	5540	288
620	20240401	090300	3444470	5530	5530	5530	5530	0
621	20240401	090200	3444470	5530	5540	5580	5530	325
622	20240401	090100	1636880	5530	5530	5530	5530	217
623	20240401	090000	436870	5530	5530	5530	5530	79